4.3 MiB
4.3 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 574,2000-02-04,7.875,7.9375,7.4375,7.9375,51700.0,-0.007874015748031482,15.0,1.0,17.14285714285714,35.03758199305694,0.43595847930372855,0.8037383557441871,0.43693643067810584,0.3190572599006103,15.606397811036812,0.5,-0.23835076298685287,-0.6875,-1.6775823995480064,0.30258239954800636,-1.182541199774004,-0.19245880022599593,0.8722313548407712,70.0,32.861830454772694,0.4950411997740032,2,0.40625,0.71875,0.40625,0.59375,-0.25,4,0.08730158730158721,7.0,7.9375,11.0,7.9375,1.6666666666666667,8.0,0.08730158730158721 575,2000-02-07,7.875,7.9375,7.5625,7.9375,21400.0,0.0,11.0,1.0,20.0,31.93255916200671,0.2901025126301011,0.7278393618394361,0.43693643067810584,0.3190572599006103,15.80781833936135,0.375,-0.31185058203376137,-0.6156249999999996,-1.584953138183188,0.35370313818318877,-1.100289069091593,-0.13096093090840633,0.7150635922598791,70.0,34.659701335847686,0.484664069091594,2,0.1875,0.71875,0.40625,0.59375,-0.5,0,0.0714285714285714,15.0,7.875,7.0,7.9375,11.0,7.9375,0.0714285714285714 576,2000-02-08,7.8125,7.9375,7.6875,7.9375,16800.0,-0.007936507936507908,3.0,2.0,19.354838709677423,28.447025942953157,0.24074827508369445,0.7344700111098739,0.49943643067810584,0.3815572599006103,16.020123883320046,0.25,-0.4132675459147279,-0.6187500000000004,-1.60208147487187,0.3645814748718692,-1.1104157374359342,-0.12708426256406558,0.6392559611886934,66.66666666666666,33.405691401936416,0.49166573743593456,2,0.15625,0.78125,0.46875,0.65625,-0.1875,1,0.03200000000000003,11.0,7.875,15.0,7.875,7.0,7.9375,0.03200000000000003 577,2000-02-09,7.6875,7.8125,7.5,7.75,36400.0,-0.016000000000000014,2.3333333333333335,0.5,20.689655172413794,27.715573487362768,0.2554389152987335,0.8280903080233415,0.6244364306781058,0.5065572599006103,16.35533594581923,0.3125,-0.5482671897465536,-0.6968750000000004,-1.729464839343672,0.3357148393436713,-1.2131699196718362,-0.18058008032816453,0.6425452458460494,44.44444444444444,8.553661767656642,0.516294919671836,2,0.09375,0.90625,0.59375,0.78125,-0.5,2,-0.024390243902439046,3.0,7.8125,11.0,7.875,15.0,7.875,-0.024390243902439046 578,2000-02-10,7.75,7.875,7.5625,7.625,13000.0,0.008130081300812941,-1.5,-2.0,17.85714285714286,26.555046383439443,0.13896703871533767,0.7343256644916849,0.5619364306781058,0.4440572599006103,16.646354729823276,0.3125,-0.6143930336866497,-0.5906249999999993,-1.6539760523464562,0.4727260523464576,-1.1223005261732268,-0.05894947382677085,0.47293981634452287,62.5,24.888937811209473,0.5316755261732284,2,0.0,0.84375,0.53125,0.71875,-0.5,3,-0.048387096774193505,2.3333333333333335,7.6875,3.0,7.8125,11.0,7.875,-0.048387096774193505 579,2000-02-11,7.6875,7.75,7.5625,7.625,71500.0,-0.008064516129032251,1.0,0.5,11.111111111111114,24.161496370841814,0.1922950239587582,0.7516837123449172,0.6244364306781058,0.5065572599006103,16.953100530532456,0.1875,-0.6960275998945118,-0.5999999999999996,-1.6832152432263392,0.483215243226339,-1.1416076216131685,-0.05839237838682987,0.4411870383831804,42.857142857142854,7.744431479343625,0.5416076216131694,2,0.0625,0.90625,0.59375,0.78125,-0.375,4,-0.024390243902439046,-1.5,7.75,2.3333333333333335,7.6875,3.0,7.8125,-0.024390243902439046 580,2000-02-14,7.75,7.8125,7.3125,7.625,40400.0,0.008130081300812941,3.0,2.0,17.391304347826093,21.80093422767097,0.1122001807731321,0.59671717243857,0.5619364306781058,0.4440572599006103,17.431336181357153,0.5,-0.6518835185704148,-0.45937499999999964,-1.4530018957182769,0.5342518957182776,-0.9561884478591374,0.03743844785913897,0.29574459377719897,70.0,30.70393315855523,0.4968134478591385,2,-0.09375,0.71875,0.53125,0.71875,-1.0,0,-0.016129032258064502,1.0,7.6875,-1.5,7.75,2.3333333333333335,7.6875,-0.016129032258064502 581,2000-02-15,8.375,8.625,7.875,7.875,329000.0,0.08064516129032251,-2.0,4.0,45.16129032258064,22.621324510426845,-0.5073671093762329,-0.08169562034505873,-0.06306356932189416,-0.1809427400993897,17.20937123233726,0.875,-0.5751781398964466,0.19687500000000036,-0.7290624694699552,1.122812469469956,-0.26609373473497655,0.6598437347349781,-1.0625,80.95238095238095,40.02089928807387,0.4629687347349776,2,-0.40625,0.03125,-0.09375,0.09375,-0.9375,1,-0.11940298507462688,3.0,7.75,1.0,7.6875,-1.5,7.75,-0.11940298507462688 582,2000-02-16,7.8125,8.4375,7.4375,8.3125,137000.0,-0.06716417910447758,1.6666666666666667,-1.0,41.1764705882353,23.320518916871592,0.03971323423452944,0.4082073738624956,0.49943643067810584,0.3815572599006103,17.250135490464935,1.0,-0.5372770879198239,-0.30625000000000036,-1.159745136112928,0.5472451361129274,-0.7329975680564651,0.1204975680564635,-0.5,38.095238095238095,-6.924834078303043,0.4267475680564639,2,0.15625,0.5625,0.46875,0.65625,-0.375,2,-0.02400000000000002,-2.0,8.375,3.0,7.75,1.0,7.6875,-0.02400000000000002 583,2000-02-17,7.875,8.25,7.75,8.0,204700.0,0.008000000000000007,-1.6666666666666667,0.25,50.0,26.97131256766525,-0.03641405643406337,0.29175173482569505,0.43693643067810584,0.3190572599006103,17.293102699755163,0.5,-0.5294037729890881,-0.1999999999999993,-1.0056135288677446,0.605613528867746,-0.6028067644338719,0.20280676443387335,-0.5362499999999999,42.857142857142854,-6.430637533067397,0.40280676443387275,2,0.09375,0.5,0.40625,0.59375,-0.375,3,-0.08730158730158732,1.6666666666666667,7.8125,-2.0,8.375,3.0,7.75,-0.08730158730158732 584,2000-02-18,7.6875,8.125,7.25,7.875,114300.0,-0.023809523809523836,1.5454545454545454,1.5,43.75,29.610201456554133,0.13599318942520355,0.4065708221773754,0.6244364306781058,0.5065572599006103,17.616927187402993,0.875,-0.5180334805878566,-0.328125,-1.0568529381873208,0.40060293818732085,-0.6924889690936595,0.03623896909366042,0.9375,31.818181818181817,-21.071322338019296,0.3643639690936603,2,0.25,0.65625,0.59375,0.78125,0.0625,4,-0.05691056910569103,-1.6666666666666667,7.875,1.6666666666666667,7.8125,-2.0,8.375,-0.05691056910569103 585,2000-02-22,7.4375,7.75,7.3125,7.6875,59600.0,-0.03252032520325199,1.3333333333333333,1.3333333333333333,37.14285714285714,31.58664794912966,0.3547088713537878,0.5623418411618637,0.8744364306781058,0.7565572599006103,17.95825155274496,0.4375,-0.5057974324167223,-0.5,-1.1096806756949071,0.10968067569490625,-0.8048403378474536,-0.19515966215254643,1.1600000000000001,13.636363636363635,-40.811623990523465,0.3048403378474533,2,0.5,0.90625,0.84375,1.03125,0.625,1,-0.01680672268907568,1.5454545454545454,7.6875,-1.6666666666666667,7.875,1.6666666666666667,7.8125,-0.01680672268907568 586,2000-02-23,7.5,7.9375,7.4375,7.4375,71500.0,0.008403361344537785,-15.0,-0.25,39.99999999999999,33.73224181886146,0.27180192991241725,0.4282736434450465,0.8119364306781058,0.6940572599006103,18.159969308466305,0.5,-0.44876896617423867,-0.3781249999999998,-0.9060850139364707,0.14983501393647192,-0.6421050069682348,-0.11414499303176395,1.0705500000000008,21.052631578947366,-34.287626299936704,0.2639800069682358,2,0.4375,0.75,0.78125,0.96875,0.6875,2,-0.09999999999999998,1.3333333333333333,7.4375,1.5454545454545454,7.6875,-1.6666666666666667,7.875,-0.09999999999999998 587,2000-02-24,7.625,7.625,7.4375,7.5,23500.0,0.016666666666666607,2.0,2.0,43.24324324324324,36.552919639539276,0.1531045448290378,0.2418363975248612,0.6869364306781058,0.5690572599006103,18.372588142359664,0.1875,-0.4072130228270794,-0.20624999999999982,-0.6356391009329538,0.2231391009329542,-0.4209445504664764,0.00844455046647763,0.9191390000000013,37.5,-16.235047850751307,0.21469455046647723,2,0.3125,0.5625,0.65625,0.84375,0.875,3,-0.024590163934426257,-15.0,7.5,1.3333333333333333,7.4375,1.5454545454545454,7.6875,-0.024590163934426257 588,2000-02-25,7.625,7.75,7.5625,7.6875,21000.0,0.0,1.0,-0.5,44.44444444444444,40.256623343242985,0.14919842600510158,0.20820961867664955,0.6869364306781058,0.5690572599006103,18.48864158596067,0.1875,-0.35610433045786394,-0.17812499999999964,-0.5822057468811295,0.22595574688113018,-0.38016537344056367,0.02391537344056527,0.8932562200000014,42.857142857142854,-8.456132263874316,0.20204037344056489,2,0.3125,0.5625,0.65625,0.84375,1.1875,4,-0.024590163934426257,2.0,7.625,-15.0,7.5,1.3333333333333333,7.4375,-0.024590163934426257 589,2000-02-28,7.625,7.75,7.5,7.5,36100.0,0.0,-3.0,-2.0,44.444444444444436,43.262527798422795,0.15578267491077824,0.19870778373422215,0.6869364306781058,0.5690572599006103,18.65172537262127,0.25,-0.30149439379824283,-0.16562500000000036,-0.5757657813499257,0.2445157813499259,-0.37069539067496304,0.03944539067496233,0.867891095600001,50.0,1.0070760724677044,0.20507039067496297,2,0.3125,0.5625,0.65625,0.84375,1.1875,0,-0.016393442622950838,1.0,7.625,2.0,7.625,-15.0,7.5,-0.016393442622950838 590,2000-02-29,7.5625,7.75,7.5625,7.75,19100.0,-0.008196721311475419,1.0,-1.5,44.444444444444436,43.18287825640766,0.21108681806018925,0.24419316475895148,0.7494364306781058,0.6315572599006103,18.823622409759587,0.1875,-0.24714896012229204,-0.20937499999999964,-0.6254875701689908,0.20673757016899152,-0.41743128508449523,-0.00131871491550406,0.9055332736880004,25.0,-20.858542122019102,0.2080562850844958,2,0.28125,0.625,0.71875,0.90625,2.0625,1,0.024793388429751984,-3.0,7.625,1.0,7.625,2.0,7.625,0.024793388429751984 591,2000-03-01,7.875,7.9375,7.4375,7.5,57700.0,0.04132231404958686,1.0,-2.0,53.84615384615384,44.590620840620836,-0.20092645404908982,-0.08237509222262851,0.43693643067810584,0.3190572599006103,19.108040143918565,0.5,-0.16611224106881828,0.109375,-0.2959250025971816,0.5146750025971816,-0.09327500129859079,0.3120250012985908,0.568672608214241,87.5,39.749807455316116,0.20265000129859098,3,-0.125,0.3125,0.40625,0.59375,2.0625,2,0.023809523809523725,1.0,7.5625,-3.0,7.625,1.0,7.625,0.023809523809523725 592,2000-03-02,7.8125,7.9375,7.625,7.75,21400.0,-0.007936507936507908,1.0,0.16666666666666666,51.28205128205128,44.733070983070974,-0.1546942020181774,-0.03132603763060615,0.49943643067810584,0.3815572599006103,19.090705135222535,0.3125,-0.11124737581707045,0.053124999999999645,-0.34480343511578404,0.4510534351157842,-0.1458392175578922,0.2520892175578915,0.6072991560499563,75.0,27.91282519521934,0.19896421755789212,3,-0.125,0.15625,0.46875,0.65625,1.375,3,0.04800000000000004,1.0,7.875,1.0,7.5625,-3.0,7.625,0.04800000000000004 593,2000-03-03,8.625,8.75,7.8125,7.8125,182700.0,0.10400000000000009,-1.3076923076923077,13.0,64.70588235294117,47.06150235561999,-0.9494650298175378,-0.8323546562334609,-0.31306356932189416,-0.4309427400993897,19.14877685979126,0.9375,-0.13037097936700626,0.8312499999999998,0.27948846684124895,1.3830115331587507,0.5553692334206239,1.1071307665793757,-1.375,90.47619047619048,41.08369281225221,0.27588076657937555,3,-0.59375,-0.625,-0.34375,-0.15625,0.375,4,-0.01449275362318836,1.0,7.8125,1.0,7.875,1.0,7.5625,-0.01449275362318836 594,2000-03-06,8.5625,8.875,8.3125,8.75,54200.0,-0.007246376811594235,1.5714285714285714,-0.23076923076923078,62.74509803921569,49.90619578854872,-0.8379085776615547,-0.7543857694693843,-0.25056356932189416,-0.3684427400993897,18.770766904357444,0.5625,-0.09742347355811454,0.734375,0.08438132594170611,1.384368674058294,0.40937816297085305,1.059371837029147,-1.2824999999999998,78.26086956521739,30.17487916830941,0.32499683702914695,3,-0.40625,-0.5,-0.28125,-0.09375,0.0,0,0.029197080291970767,-1.3076923076923077,8.625,1.0,7.8125,1.0,7.875,0.029197080291970767 595,2000-03-07,8.4375,9.0625,8.1875,8.4375,84800.0,-0.014598540145985384,-2.5,-0.0,51.16279069767442,51.146505866068104,-0.6214983509872996,-0.6167026402467268,-0.12556356932189416,-0.2434427400993897,18.487946010841366,0.875,-0.09353379680441076,0.5812499999999998,-0.12364360899359106,1.2861436089935907,0.22880319550320394,0.9336968044967957,-1.0937000000000001,61.53846153846154,16.88240383030047,0.3524468044967955,3,-0.1875,-0.28125,-0.15625,0.03125,0.1875,1,0.04444444444444451,1.5714285714285714,8.5625,-1.3076923076923077,8.625,1.0,7.8125,0.04444444444444451 596,2000-03-08,8.0625,8.75,8.0625,8.5,44400.0,-0.0444444444444444,-2.142857142857143,-100.0,55.0,52.45281217237441,-0.17692190705597177,-0.2340108098080993,0.24943643067810584,0.1315572599006103,18.08001536707839,0.6875,-0.0675177816484851,0.19374999999999964,-0.5167214891127685,0.9042214891127678,-0.1614857445563853,0.5489857445563837,-0.6155780000000002,30.434782608695656,-14.429426156918417,0.3552357445563841,3,0.1875,0.09375,0.21875,0.40625,0.4375,2,0.193798449612403,-2.5,8.4375,1.5714285714285714,8.5625,-1.3076923076923077,8.625,0.193798449612403 597,2000-03-09,7.5,8.125,7.5,8.125,53700.0,-0.06976744186046513,1.0,1.4285714285714286,43.75,52.37565167854726,0.4089920490016832,0.3306758481163854,0.8119364306781058,0.6940572599006103,16.893179562234817,0.625,-0.01379939177116185,-0.359375,-1.084709541689854,0.365959541689854,-0.722042270844927,0.0032922708449270033,1.5625,0.0,-43.25430738407414,0.36266727084492695,3,0.75,0.65625,0.78125,0.96875,0.5625,3,0.32499999999999996,-2.142857142857143,8.0625,-2.5,8.4375,1.5714285714285714,8.5625,0.32499999999999996 598,2000-03-10,7.375,7.75,7.375,7.5625,56600.0,-0.01666666666666672,-3.0,0.3,44.68085106382978,52.40191908070118,0.5529486526111382,0.4491705249847495,0.9369364306781058,0.8190572599006103,15.904889868718408,0.375,0.02798634532072164,-0.4656250000000002,-1.221604453563744,0.2903544535637437,-0.8436147267818725,-0.0876352732181287,1.65625,0.0,-42.854352271885,0.3779897267818717,3,0.84375,0.78125,0.90625,1.09375,0.125,4,0.2457627118644068,1.0,7.5,-2.142857142857143,8.0625,-2.5,8.4375,0.2457627118644068 599,2000-03-13,7.5,7.625,7.375,7.4375,18500.0,0.016949152542372836,-1.6666666666666667,-0.3333333333333333,51.11111111111111,53.142659821441924,0.4563419573829437,0.32612379687510185,0.8119364306781058,0.6940572599006103,14.863191772123702,0.25,0.05817472260152279,-0.3312499999999998,-1.0997713074469768,0.4372713074469763,-0.7155106537234879,0.05301065372348823,1.4649999999999999,7.4074074074074066,-37.52587424456161,0.3842606537234882,3,0.71875,0.65625,0.78125,0.96875,0.5,0,0.19999999999999996,-3.0,7.375,1.0,7.5,-2.142857142857143,8.0625,0.19999999999999996 600,2000-03-14,7.625,7.75,7.1875,7.625,58900.0,0.016666666666666607,3.5,0.0,52.17391304347826,52.9568552878113,0.3812303668258892,0.20161590604537416,0.6869364306781058,0.5690572599006103,13.453926159726414,0.5625,0.08974578913921771,-0.20000000000000018,-0.9733216121313859,0.5733216121313847,-0.5866608060656926,0.18666080606569224,1.2764000000000006,28.000000000000004,-19.12974316061681,0.3866608060656924,3,0.5,0.5,0.65625,0.84375,0.6875,1,0.12295081967213117,-1.6666666666666667,7.5,-3.0,7.375,1.0,7.5,0.12295081967213117 601,2000-03-15,7.375,7.625,7.3125,7.625,30300.0,-0.032786885245901676,1.5,-100.0,45.83333333333333,52.35144218239819,0.6178166822872857,0.39300682496117023,0.9369364306781058,0.8190572599006103,14.048752674474033,0.3125,0.11742506908133876,-0.40000000000000036,-1.1526269782708205,0.3526269782708189,-0.7763134891354095,-0.023686510864590282,1.423566000000001,20.0,-27.176820840115013,0.3763134891354098,3,0.75,0.75,0.90625,1.09375,0.8125,2,0.1694915254237288,3.5,7.625,-1.6666666666666667,7.5,-3.0,7.375,0.1694915254237288 602,2000-03-16,7.625,7.75,7.4375,7.5,64800.0,0.03389830508474567,-1.5,-0.5,50.0,50.71745525429361,0.37819392272882446,0.1351697853897207,0.6608021704150353,0.5690572599006103,13.783751026655851,0.375,0.1584468986286014,-0.140625,-0.8959514804740234,0.6147014804740234,-0.5182882402370126,0.2370382402370117,1.0769020400000002,77.77777777777779,28.813024401103846,0.3776632402370118,3,0.5,0.5,0.65625,0.84375,0.5625,3,0.11475409836065564,1.5,7.375,3.5,7.625,-1.6666666666666667,7.5,0.11475409836065564 603,2000-03-17,7.1875,7.75,7.125,7.75,68400.0,-0.05737704918032782,1.2222222222222223,-4.5,44.067796610169495,48.64219953995515,0.6597170558538137,0.5465447831849435,1.0786345105073458,1.0065572599006103,13.730961493528513,0.625,0.13912505403826447,-0.5437500000000002,-1.3396068702315453,0.252106870231545,-0.9416784351157723,-0.14582156488422804,1.423537917600001,10.0,-37.22961735336818,0.39792843511577247,3,0.90625,0.90625,1.0,1.28125,1.125,4,0.12173913043478257,-1.5,7.625,1.5,7.375,3.5,7.625,0.12173913043478257 604,2000-03-20,7.25,7.4375,7.1875,7.25,77500.0,0.008695652173912993,-3.0,-0.0,45.76271186440678,48.04219078070319,0.4374638133944053,0.47388411719159684,0.9564902001445894,0.9440572599006103,12.877265121508646,0.25,0.13209378766215796,-0.45937499999999964,-1.283831559450567,0.36508155945056764,-0.8716032797252833,-0.047146720274716,1.2421548841920007,20.0,-28.80053047222205,0.4122282797252836,3,0.6875,0.84375,0.921875,1.21875,0.9375,0,0.034482758620689724,1.2222222222222223,7.1875,-1.5,7.625,1.5,7.375,0.034482758620689724 605,2000-03-21,7.3125,7.375,7.1875,7.1875,12600.0,0.008620689655172376,-2.0,100.0,41.81818181818182,46.577544316056716,0.22193981038489508,0.4232389553395235,0.8479464992492431,0.8815572599006103,11.977433936748714,0.1875,0.005083468500032495,-0.390625,-1.2255877709948404,0.4443377709948404,-0.8081063854974211,0.0268563854974202,1.0702824934566415,30.0,-13.330893922860994,0.4174813854974203,3,0.3125,0.78125,0.859375,1.15625,0.9375,1,0.09401709401709413,-3.0,7.25,1.2222222222222223,7.1875,-1.5,7.625,0.09401709401709413 606,2000-03-22,6.75,7.3125,6.75,7.3125,78600.0,-0.07692307692307687,1.0,-4.5,36.50793650793651,45.77287059471633,0.646688811685264,0.9767482889913781,1.3669915281828366,1.4440572599006103,11.781783121331676,0.5625,-0.13591388134819216,-0.9156250000000004,-1.8504017464959155,0.01915174649591478,-1.3830133732479588,-0.4482366267520428,1.5321598939801095,0.0,-37.70049125225435,0.4673883732479578,3,0.5,1.15625,1.3125,1.71875,1.6875,2,0.2314814814814814,-2.0,7.3125,-3.0,7.25,1.2222222222222223,7.1875,0.2314814814814814 607,2000-03-23,7.4375,7.4375,6.8125,6.875,44500.0,0.10185185185185186,1.2222222222222223,-1.0,34.42622950819671,44.63346819964599,-0.05655669233592775,0.28931431985456424,0.6552186402266713,0.7565572599006103,11.455068332466041,0.6875,-0.2163893027952426,-0.21875,-1.1589872321024064,0.7214872321024064,-0.6888686160512041,0.2513686160512032,0.6914439045820977,68.75,36.16688736935509,0.4701186160512033,3,-0.1875,0.46875,0.75,1.03125,1.8125,3,0.10084033613445387,1.0,6.75,-2.0,7.3125,-3.0,7.25,0.10084033613445387 608,2000-03-24,7.4375,7.625,7.4375,7.4375,30400.0,0.0,0.0,0.0,35.0,42.84334474285588,-0.05225377097417194,0.2893839191076477,0.6304452979024813,0.7565572599006103,11.245909377155503,0.1875,-0.28882828275925476,-0.20937499999999964,-1.1546497790429786,0.7358997790429793,-0.6820123895214891,0.26326238952148984,0.5535495141238878,78.57142857142857,49.62783480919767,0.4726373895214896,3,-0.1875,0.46875,0.734375,1.03125,1.0625,4,0.10084033613445387,1.2222222222222223,7.4375,1.0,6.75,-2.0,7.3125,0.10084033613445387 609,2000-03-27,7.5,7.6875,7.3125,7.3125,64500.0,0.008403361344537785,-3.0,100.0,37.288135593220346,41.189369470605,-0.12823952727367338,0.22876813729268264,0.5393576982485087,0.6940572599006103,10.996947523212965,0.375,-0.2827042249453733,-0.140625,-1.0881590224415305,0.8069090224415305,-0.6143920112207653,0.33314201122076526,0.3669445627114989,80.0,52.90003214127676,0.47376701122076526,3,-0.25,0.40625,0.671875,0.96875,1.5,0,0.10833333333333339,0.0,7.4375,1.2222222222222223,7.4375,1.0,6.75,0.10833333333333339 610,2000-03-28,7.75,8.0,7.5625,7.5625,92600.0,0.03333333333333344,-3.6666666666666665,1.0,45.6140350877193,41.16500299887011,-0.40079106192784675,-0.006813952859099359,0.2449518754422062,0.4440572599006103,10.456741037467042,0.5,-0.26434296594957996,0.09999999999999964,-0.84798956245643,1.0479895624564284,-0.3739947812282143,0.5739947812282145,-1.0,80.0,51.11919258911156,0.47399478122821453,3,-0.375,0.15625,0.390625,0.71875,0.75,1,0.056451612903225756,-3.0,7.5,0.0,7.4375,1.2222222222222223,7.4375,0.056451612903225756 611,2000-03-29,8.0625,8.4375,7.75,7.75,231600.0,0.040322580645161255,-3.4,1.6666666666666667,58.49056603773585,42.1083992252852,-0.6766728403293518,-0.32100476955704504,-0.09916387158904971,0.1315572599006103,10.406656377748979,0.6875,-0.2698271875820115,0.4031250000000002,-0.5578529489775335,1.3641029489775347,-0.07736397448876708,0.8836139744887674,-1.2874999999999996,76.92307692307693,42.555376089044934,0.4804889744887671,3,-0.46875,-0.15625,0.078125,0.40625,0.4375,2,0.023255813953488413,-3.6666666666666665,7.75,-3.0,7.5,0.0,7.4375,0.023255813953488413 612,2000-03-30,8.1875,8.25,7.875,8.0625,24300.0,0.015503875968992276,2.0,0.4,62.264150943396224,44.130216373421504,-0.7973399853747409,-0.4389768093228579,-0.254978955914698,0.0065572599006102905,10.353865080784963,0.375,-0.28530565873722225,0.5093750000000004,-0.47844140500652443,1.4971914050065251,0.015466797496737072,1.0032832025032627,-1.346,77.77777777777779,37.449150201853115,0.49390820250326245,3,-0.59375,-0.28125,-0.09375,0.28125,0.3125,3,0.03053435114503822,-3.4,8.0625,-3.6666666666666665,7.75,-3.0,7.5,0.03053435114503822 613,2000-03-31,8.5,8.8125,8.125,8.125,96400.0,0.03816793893129766,-2.6666666666666665,3.0,64.28571428571428,46.18832775356678,-1.0103297122083577,-0.8024644206052285,-0.5872386229477282,-0.3059427400993897,10.446214832773206,0.6875,-0.24921216446727623,0.828125,-0.13575814835576772,1.7920081483557668,0.34618342582211703,1.3100665741778839,-1.5946600000000002,79.16666666666666,33.241390287325316,0.4819415741778835,3,-0.71875,-0.59375,-0.4375,-0.03125,-0.4375,4,0.08823529411764697,2.0,8.1875,-3.4,8.0625,-3.6666666666666665,7.75,0.08823529411764697 614,2000-04-03,8.8125,8.8125,8.5,8.5,67800.0,0.03676470588235303,1.0,0.8333333333333334,66.10169491525424,48.886495875463716,-1.204552148686263,-1.1544647418851053,-0.920304154344727,-0.6184427400993897,10.316344827944993,0.3125,-0.23618154989612172,1.1281249999999998,0.11061788764931713,2.1456321123506825,0.619371443824658,1.6368785561753416,-1.7927304,100.0,49.66719072643507,0.5087535561753415,4,-1.03125,-0.90625,-0.75,-0.34375,-0.9375,0,-0.03546099290780147,-2.6666666666666665,8.5,2.0,8.1875,-3.4,8.0625,-0.03546099290780147 615,2000-04-04,8.8125,9.0,8.75,8.8125,104400.0,0.0,-3.0,0.0,70.9090909090909,52.70884636448087,-1.0833241272221903,-1.1857228388820804,-0.9453234425860169,-0.6184427400993897,9.959807063395408,0.25,-0.15752528983439085,1.109375,0.0220111246719501,2.19673887532805,0.5656930623359742,1.653056937664025,-1.6851665760000003,85.0,29.5567266959671,0.543681937664025,4,-0.90625,-0.90625,-0.75,-0.34375,-0.9375,1,0.02127659574468077,1.0,8.8125,-2.6666666666666665,8.5,2.0,8.1875,0.02127659574468077 616,2000-04-05,9.625,9.625,8.875,8.875,73800.0,0.09219858156028371,1.0,100.0,75.0,57.21704308579234,-1.6149466990467012,-1.976498399975089,-1.7638429030214269,-1.4309427400993897,10.218457332075669,0.8125,-0.061542646784353394,1.84375,0.4627820900103927,3.2247179099896064,1.1532660450051964,2.5342339549948036,-2.34785324992,100.0,45.42459424911033,0.6904839549948033,4,-1.15625,-1.4375,-1.609375,-1.15625,-1.625,2,-0.11688311688311692,-3.0,8.8125,1.0,8.8125,-2.6666666666666665,8.5,-0.11688311688311692 617,2000-04-06,9.9375,9.9375,9.6875,9.75,76300.0,0.032467532467532534,1.6666666666666667,0.25,85.48387096774194,62.826362082208114,-1.715981993120426,-2.210349738611413,-2.074825454251,-1.7434427400993897,11.879037767213935,0.3125,0.06544318586867082,2.034375,0.35905344798928773,3.709696552010712,1.1967142239946433,2.8720357760053563,-2.425567924928,100.0,38.14258224309155,0.8376607760053563,4,-1.3125,-1.59375,-1.96875,-1.46875,-2.0,3,-0.14465408805031443,1.0,9.625,-3.0,8.8125,1.0,8.8125,-0.14465408805031443 618,2000-04-07,9.1875,9.9375,9.125,9.9375,71800.0,-0.07547169811320753,1.1666666666666667,-4.0,71.23287671232876,66.59799998433127,-0.7729197844398712,-1.388804227553809,-1.3199025640888458,-0.9934427400993897,12.919461323421572,0.8125,0.26426771387877945,1.1937499999999996,-0.555733006340354,2.9432330063403533,0.3190084968298219,2.0684915031701765,-1.38449977393664,47.82608695652174,-18.527674991845892,0.8747415031701771,4,-0.4375,-0.84375,-1.359375,-0.71875,-1.75,4,-0.07482993197278909,1.6666666666666667,9.9375,1.0,9.625,-3.0,8.8125,-0.07482993197278909 619,2000-04-10,9.0,9.3125,8.875,9.3125,47500.0,-0.020408163265306145,1.8,0.4166666666666667,68.0,69.08532941902912,-0.3914319041016139,-1.1417017520099257,-1.1194825906341208,-0.8059427400993897,13.832494309440785,0.4375,0.431797235437994,0.9312500000000004,-0.8572825505034913,2.719782550503491,0.0369837247482554,1.8255162752517462,-0.9408598010642439,21.052631578947366,-47.83833424019073,0.8942662752517455,4,-0.15625,-0.65625,-0.984375,-0.53125,-1.0,0,-0.10416666666666663,1.1666666666666667,9.1875,1.6666666666666667,9.9375,1.0,9.625,-0.10416666666666663 620,2000-04-11,8.5625,9.0,8.375,9.0,56800.0,-0.04861111111111116,1.8571428571428572,1.4,69.86301369863014,70.34893471468405,0.19382432091761892,-0.6644311592665666,-0.675894893607599,-0.3684427400993897,14.084572556085945,0.625,0.5989504876595637,0.44687500000000036,-1.3418299674349061,2.235579967434907,-0.4474774837174529,1.3412274837174536,-0.27795662493653417,12.0,-62.895126137420746,0.8943524837174532,4,0.34375,-0.21875,-0.453125,-0.09375,-0.875,1,-0.08029197080291972,1.8,9.0,1.1666666666666667,9.1875,1.6666666666666667,9.9375,-0.08029197080291972 621,2000-04-12,8.625,8.8125,8.375,8.6875,93000.0,0.007299270072992803,1.8,0.14285714285714285,65.07936507936508,70.66173628534726,0.24530213340077367,-0.6624467151156335,-0.7334702960641071,-0.4309427400993897,14.350273424410176,0.4375,0.7653439565606996,0.44687500000000036,-1.3200892975870673,2.213839297587068,-0.43660714879353435,1.3303571487935342,1.3125,16.0,-57.20743618748381,0.8834821487935338,4,0.40625,-0.28125,-0.421875,-0.15625,-1.125,2,-0.08695652173913049,1.8571428571428572,8.5625,1.8,9.0,1.1666666666666667,9.1875,-0.08695652173913049 622,2000-04-13,8.5,8.8125,8.4375,8.75,66000.0,-0.01449275362318836,1.0,4.0,63.07692307692307,70.52742615103712,0.4685667511521334,-0.49385290833388495,-0.6028818048397291,-0.3059427400993897,14.930712832047705,0.375,0.8838580398073557,0.2781249999999993,-1.474445949836415,2.0306959498364145,-0.5981604749182079,1.1544104749182065,1.40625,8.0,-61.86330380517768,0.8762854749182076,4,0.65625,-0.15625,-0.296875,-0.03125,-1.0625,3,-0.05882352941176472,1.8,8.625,1.8571428571428572,8.5625,1.8,9.0,-0.05882352941176472 623,2000-04-14,8.0625,8.5,7.9375,8.4375,29900.0,-0.05147058823529416,1.25,1.5,56.33802816901408,69.44257429034377,0.9359009937321314,0.01323980556956883,-0.1647618792564849,0.1315572599006103,14.947934495286386,0.5625,0.9221674738521788,-0.203125,-1.8894062362991892,1.4831562362991892,-1.0462656181495955,0.6400156181495946,1.8131249999999994,9.090909090909092,-57.03269322781469,0.8431406181495948,4,0.875,0.28125,0.140625,0.40625,-0.625,4,-0.015503875968992276,1.0,8.5,1.8,8.625,1.8571428571428572,8.5625,-0.015503875968992276 624,2000-04-17,7.5,7.9375,7.5,7.9375,58900.0,-0.06976744186046513,1.0,1.1666666666666667,47.368421052631575,66.82694430629273,1.4445540484173094,0.6276072415273894,0.3938493987729066,0.6940572599006103,15.201271133953147,0.5625,0.9253003294510798,-0.7781249999999993,-2.43617702365845,0.8799270236584507,-1.6071510118292238,0.05090101182922613,2.2981,0.0,-61.70934196617493,0.8290260118292251,4,1.21875,0.84375,0.6875,0.96875,-0.125,0,-0.008333333333333304,1.25,8.0625,1.0,8.5,1.8,8.625,-0.008333333333333304 625,2000-04-18,8.0,8.0,7.5,7.5,67900.0,0.06666666666666665,1.0,-1.1428571428571428,49.36708860759494,63.978843040469954,0.9132148152731254,0.19157608442526097,-0.10430945653614287,0.1940572599006103,15.425653016188445,0.5,0.9060697918202063,-0.3125,-1.9137947064304228,1.288794706430422,-1.1131473532152114,0.4881473532152114,1.6602139999999999,38.095238095238095,-20.793690875986755,0.800647353215211,4,0.71875,0.34375,0.1875,0.46875,-0.625,1,0.0,1.0,7.5,1.25,8.0625,1.0,8.5,0.0 626,2000-04-19,8.3125,8.5,7.875,8.125,37500.0,0.0390625,1.2222222222222223,0.375,51.21951219512195,60.17169206573439,0.44137262624335527,0.002252089864036577,-0.40928420405853316,-0.11844274009938971,14.482864439908699,0.625,0.8577360165107244,-0.078125,-1.5009621166533087,1.3447121166533078,-0.7895435583266543,0.6332935583266543,1.2181011599999998,61.904761904761905,5.181864296817743,0.711418558326654,4,0.40625,0.03125,-0.1875,0.15625,-1.0625,2,-0.07518796992481203,1.0,8.0,1.0,7.5,1.25,8.0625,-0.07518796992481203 627,2000-04-20,8.1875,8.375,8.0625,8.25,16000.0,-0.015037593984962405,1.0,-0.3333333333333333,46.835443037974684,57.46086610191728,0.3263486969068836,0.1963901752885313,-0.2740265679603269,0.0065572599006102905,13.834354253283449,0.3125,0.787356047275031,-0.24062499999999964,-1.5956078849181203,1.114357884918122,-0.9181164424590609,0.4368664424590616,1.2212650903999993,68.75,14.251985464373796,0.6774914424590608,4,0.21875,0.15625,-0.0625,0.28125,-0.9375,3,-0.08396946564885499,1.2222222222222223,8.3125,1.0,8.0,1.0,7.5,-0.08396946564885499 628,2000-04-24,8.1875,8.4375,8.125,8.25,29500.0,0.0,-2.3333333333333335,1.0,43.24324324324324,54.71011535116653,0.18951031303337018,0.2692645687597839,-0.2655723116952773,0.0065572599006102905,13.61100963785678,0.3125,0.6119529542478652,-0.2781249999999993,-1.5570502015081296,1.0008002015081319,-0.9175876007540644,0.36133760075406585,1.106739184976,68.75,19.181183959056632,0.6394626007540655,4,0.0625,0.15625,-0.0625,0.28125,-0.9375,0,-0.09160305343511455,1.0,8.1875,1.2222222222222223,8.3125,1.0,8.0,-0.09160305343511455 629,2000-04-25,8.3125,8.5,8.1875,8.25,28300.0,0.01526717557251911,-2.3333333333333335,-1.0,44.73684210526315,51.918318507459084,-0.048352017992852936,0.21951046504718974,-0.37847636599041046,-0.11844274009938971,13.130415352959874,0.3125,0.3522559206522864,-0.19374999999999964,-1.392639288598314,1.005139288598314,-0.793194644299156,0.4056946442991567,0.8740848338774398,81.25,34.6691346087735,0.5994446442991568,4,-0.15625,0.03125,-0.21875,0.125,-0.875,1,-0.10526315789473684,-2.3333333333333335,8.1875,1.0,8.1875,1.2222222222222223,8.3125,-0.10526315789473684 630,2000-04-26,8.1875,8.4375,8.125,8.25,27900.0,-0.015037593984962405,-2.3333333333333335,-1.0,32.30769230769231,48.277021532828776,0.019959114416396417,0.39944728621096104,-0.2445984090780282,0.0065572599006102905,13.413633020065443,0.3125,0.17932814338237968,-0.3406249999999993,-1.496612701400604,0.8153627014006055,-0.9186188507003017,0.2373688507003031,0.897889743844793,50.0,9.755923586339634,0.5779938507003025,4,-0.03125,0.15625,-0.171875,0.25,-0.5625,2,-0.0992366412213741,-2.3333333333333335,8.3125,-2.3333333333333335,8.1875,1.0,8.1875,-0.0992366412213741 631,2000-04-27,8.25,8.3125,7.625,8.125,57500.0,0.007633587786259444,4.5,-2.0,27.86885245901638,44.365013686394704,-0.11323671789801715,0.3707216423371982,-0.31745985315249836,-0.05594274009938971,13.95443512239454,0.6875,0.02542740486333983,-0.28749999999999964,-1.4305568434546032,0.8555568434546039,-0.8590284217273005,0.28402842172730214,0.7402663592141057,71.42857142857143,37.1427751170271,0.5715284217273016,4,-0.25,0.09375,-0.390625,0.1875,-0.25,3,-0.10606060606060608,-2.3333333333333335,8.1875,-2.3333333333333335,8.3125,-2.3333333333333335,8.1875,-0.10606060606060608 632,2000-04-28,8.4375,8.5,8.25,8.25,37100.0,0.022727272727272707,-1.6666666666666667,1.5,38.46153846153846,42.37873705223074,-0.34702842809807066,0.21387690901408973,-0.49522233075816935,-0.2434427400993897,14.39250447453323,0.25,-0.10804468737669026,-0.11250000000000071,-1.2448589722809835,1.019858972280982,-0.6786794861404921,0.4536794861404907,0.46335037766125886,92.85714285714286,57.79382816878183,0.5661794861404913,4,-0.4375,-0.0625,-0.859375,-0.25,-0.4375,4,-0.14074074074074072,4.5,8.25,-2.3333333333333335,8.1875,-2.3333333333333335,8.3125,-0.14074074074074072 633,2000-05-01,9.25,9.25,8.4375,8.5625,60300.0,0.09629629629629632,1.3636363636363635,3.6666666666666665,53.22580645161291,43.02955765211755,-1.0877563168001583,-0.5687122023010946,-1.290357590827436,-1.0559427400993897,13.863994387616636,0.8125,-0.19347224086140002,0.6624999999999996,-0.5117858972247902,1.8367858972247904,0.07535705138760385,1.2496429486123954,-1.75,100.0,60.55517075533277,0.5871429486123954,5,-0.875,-0.625,-1.671875,-1.125,-1.375,0,-0.21621621621621623,-1.6666666666666667,8.4375,4.5,8.25,-2.3333333333333335,8.1875,-0.21621621621621623 634,2000-05-02,8.5,9.125,8.5,9.125,41000.0,-0.08108108108108103,1.0,-0.9090909090909091,49.253731343283576,43.016962400527404,-0.20225854579306457,0.165142638734185,-0.5253052828968325,-0.3059427400993897,13.306922958880765,0.75,-0.2843215501480145,-0.07187500000000036,-1.241863613304906,1.098113613304906,-0.6568693066524531,0.5131193066524524,-0.9649999999999999,53.84615384615385,10.478242065425015,0.5849943066524531,5,-0.0625,0.125,-0.921875,-0.40625,-0.8125,1,-0.1470588235294118,1.3636363636363635,9.25,-1.6666666666666667,8.4375,4.5,8.25,-0.1470588235294118 635,2000-05-03,9.0,9.0,8.5,8.5,26000.0,0.05882352941176472,1.0,-0.8,54.054054054054056,43.3319114959643,-0.6095967372915521,-0.337388163068173,-0.9960731050247311,-0.8059427400993897,12.399950162886261,0.5,-0.3008338707068958,0.4187499999999993,-0.7623094040053431,1.5998094040053408,-0.1717797020026719,1.0092797020026705,-1.4306999999999999,84.61538461538461,36.22473123200725,0.5905297020026709,5,-0.5625,-0.28125,-1.421875,-0.90625,-1.5,2,-0.17361111111111116,1.0,8.5,1.3636363636363635,9.25,-1.6666666666666667,8.4375,-0.17361111111111116 636,2000-05-04,8.5,9.125,8.4375,9.0,49400.0,-0.05555555555555558,-1.2,-1.0,50.0,43.68352893618934,-0.08962821026661594,0.07800774611100003,-0.47406313672296463,-0.3059427400993897,10.601016469837315,0.6875,-0.231482348410589,-0.025000000000000355,-1.0990663019816864,1.0490663019816848,-0.5620331509908425,0.5120331509908418,-0.8970859999999998,25.0,-27.322502078298783,0.5370331509908426,5,-0.0625,0.21875,-0.859375,-0.40625,-1.1875,3,-0.1029411764705882,1.0,9.0,1.0,8.5,1.3636363636363635,9.25,-0.1029411764705882 637,2000-05-05,8.5,8.6875,8.3125,8.5,44800.0,0.0,1.0,-0.0,54.794520547945204,44.96700419226734,-0.04541417818916926,-0.0371106317252341,-0.4556291106917296,-0.3059427400993897,8.228699468120382,0.375,-0.20480380421651567,0.046875,-0.7969054575399319,0.8906554575399328,-0.37501522876996596,0.46876522876996596,-0.8641442799999997,20.0,-36.22990028975066,0.42189022876996635,5,-0.0625,0.21875,-0.75,-0.40625,-1.125,4,-0.05882352941176472,-1.2,8.5,1.0,9.0,1.0,8.5,-0.05882352941176472 638,2000-05-08,8.5,8.5,8.25,8.5,22100.0,0.0,1.0,0.0,62.50000000000001,46.940688402793654,0.003995845763338224,-0.09618892537904955,-0.43681501497681197,-0.3059427400993897,7.025092386735188,0.25,-0.2107882145250599,0.08125000000000071,-0.6894084676003978,0.8519084676003983,-0.3040792338001985,0.46657923380019994,-0.8318613943999997,28.57142857142857,-33.334814525682404,0.3853292338001989,5,-0.0625,0.21875,-0.75,-0.5,-1.375,0,-0.05882352941176472,1.0,8.5,-1.2,8.5,1.0,9.0,-0.05882352941176472 639,2000-05-09,8.0625,8.5,8.0625,8.5,25100.0,-0.05147058823529416,1.0,-100.0,50.79365079365079,48.99468379012237,0.44958238170606535,0.2819294187465111,0.014803198411337704,0.1315572599006103,6.145213858692933,0.4375,-0.18967122996835784,-0.3093749999999993,-1.04439536312643,0.4256453631264314,-0.6768851815632146,0.058135181563216065,-0.3627241665119998,0.0,-62.23647224278008,0.36751018156321524,5,0.375,0.65625,-0.21875,-0.125,-1.0625,1,-0.023255813953488413,1.0,8.5,1.0,8.5,-1.2,8.5,-0.023255813953488413 640,2000-05-10,7.875,8.1875,7.0625,8.1875,110100.0,-0.023255813953488413,6.2,0.7142857142857143,44.26229508196721,50.816177414894696,0.6572046540350343,0.437725178842701,0.2165486024626624,0.3190572599006103,6.642776505593262,1.125,-0.15187856117534082,-0.46250000000000036,-1.2238181090437017,0.2988181090437019,-0.8431590545218519,-0.0818409454781488,1.375,39.39393939393939,-21.939157218042133,0.3806590545218511,5,0.28125,0.625,-0.03125,0.0625,-0.8125,2,-0.023809523809523836,1.0,8.0625,1.0,8.5,1.0,8.5,-0.023809523809523836 641,2000-05-11,7.875,8.0,7.75,8.0,8200.0,0.0,3.0,0.4,45.76271186440678,51.62741890410227,0.6687422658928774,0.39911916705523964,0.2210133655426798,0.3190572599006103,7.1672280561993515,0.25,-0.12992780180458396,-0.4250000000000007,-1.200445542558386,0.35044554255838456,-0.8127227712791925,-0.037277228720808075,1.3312500000000007,50.0,-9.96550527924667,0.38772277127919247,5,0.28125,0.625,0.03125,0.0625,-0.875,3,-0.04761904761904767,6.2,7.875,1.0,8.0625,1.0,8.5,-0.04761904761904767 642,2000-05-12,8.0,8.0,7.75,7.75,10200.0,0.015873015873015817,1.0,-2.0,47.540983606557376,50.99577192131833,0.5309964723828298,0.2474254245505758,0.10403756335535874,0.1940572599006103,7.7200216202793905,0.25,-0.03504720762583169,-0.27500000000000036,-1.055519395220756,0.5055193952207544,-0.6652596976103773,0.11525969761037747,1.1633750000000003,65.21739130434783,6.100213854710638,0.39025969761037754,5,0.09375,0.5,0.328125,0.1875,-1.0,4,-0.0859375,3.0,7.875,6.2,7.875,1.0,8.0625,-0.0859375 643,2000-05-15,7.9375,8.0625,7.75,8.0625,19000.0,-0.0078125,4.0,-0.5,45.00000000000001,50.523135105397934,0.43330599041873263,0.31629730887644136,0.14780763639080874,0.2565572599006103,8.097390193524326,0.3125,0.07372913848028873,-0.3312500000000007,-1.1208826594322776,0.4583826594322753,-0.7260663297161383,0.06356632971613774,1.1838575000000002,60.86956521739131,4.3640008514172735,0.3948163297161381,5,0.15625,0.5625,0.546875,0.40625,-0.9375,0,-0.07086614173228345,1.0,8.0,3.0,7.875,6.2,7.875,-0.07086614173228345 644,2000-05-16,7.4375,8.0,7.4375,7.9375,64700.0,-0.06299212598425197,-1.25,4.0,40.90909090909091,49.06258364484648,0.8568472512686203,0.855222594408648,0.62489636529045,0.7565572599006103,7.990681125509908,0.5625,0.10012084754520245,-0.828125,-1.6309520361665601,-0.02529796383343985,-1.229538518083281,-0.4267114819167199,1.642680350000001,33.33333333333333,-23.00392664208333,0.4014135180832802,5,0.65625,0.75,1.109375,0.90625,-0.4375,1,-0.04201680672268904,4.0,7.9375,1.0,8.0,3.0,7.875,-0.04201680672268904 645,2000-05-17,8.0,8.0,7.375,7.5,46200.0,0.07563025210084029,1.5,-1.0,47.2972972972973,48.76228334454618,0.1537480873053063,0.3085416871451887,0.04957875269452572,0.1940572599006103,8.033063791174541,0.625,0.011406056393191477,-0.265625,-1.0684520361665601,0.5372020361665601,-0.667038518083281,0.13578851808328007,1.0398267430000008,90.9090909090909,34.97379693236049,0.4014135180832802,5,-0.125,0.15625,0.59375,0.34375,-1.1875,2,-0.125,-1.25,7.4375,4.0,7.9375,1.0,8.0,-0.125 646,2000-05-18,7.6875,8.0625,7.6875,8.0625,19000.0,-0.0390625,1.0,-0.75,42.10526315789473,47.352365856762795,0.37869878303755833,0.6027191979816244,0.35745481180257066,0.5065572599006103,8.940065357063286,0.375,-0.016663336535053475,-0.546875,-1.389680270322982,0.295930270322982,-0.9682776351614901,-0.125472364838509,1.3127802081400013,45.45454545454545,-5.570362026761757,0.42140263516149085,5,0.09375,0.46875,0.9375,0.65625,-1.125,3,-0.08130081300813008,1.5,8.0,-1.25,7.4375,4.0,7.9375,-0.08130081300813008 647,2000-05-19,7.5,7.6875,7.4375,7.625,28800.0,-0.024390243902439046,1.0,0.3333333333333333,28.787878787878796,43.60657461097154,0.4575473579237803,0.7758508363584298,0.556190599502628,0.6940572599006103,10.031458030972383,0.25,-0.12165015884426467,-0.6999999999999993,-1.604666265885692,0.20466626588569348,-1.1523331329428448,-0.2476668670571529,1.4615246039772014,18.181818181818183,-25.547265211089485,0.4523331329428463,5,0.28125,0.65625,1.1875,0.84375,-0.875,4,-0.06666666666666665,1.0,7.6875,1.5,8.0,-1.25,7.4375,-0.06666666666666665 648,2000-05-22,7.4375,7.625,7.375,7.5,25200.0,-0.008333333333333304,-1.6666666666666667,0.5,34.54545454545455,41.80121947228307,0.3950228491333263,0.821395132917278,0.6334615294821155,0.7565572599006103,11.327805362239319,0.25,-0.1766840324357002,-0.7249999999999996,-1.6918859400428854,0.2418859400428861,-1.2084429700214425,-0.24155702997855677,1.486044111897657,9.090909090909092,-31.980430476567008,0.483442970021443,5,0.1875,0.71875,1.3125,0.90625,-0.875,0,-0.05882352941176472,1.0,7.5,1.0,7.6875,1.5,8.0,-0.05882352941176472 649,2000-05-23,7.4375,7.5,7.25,7.5,48400.0,0.0,7.0,1.0,23.404255319148945,39.4836594986366,0.33195145473327514,0.7931462514655081,0.6445072639025788,0.7565572599006103,12.73816113507656,0.25,-0.26651312175106767,-0.6812500000000004,-1.6974833704213221,0.3349833704213214,-1.1893666852106612,-0.17313331478933947,1.4488232296597037,23.076923076923077,-11.970587849553755,0.5081166852106607,5,0.21875,0.71875,1.203125,0.90625,-0.1875,1,-0.05882352941176472,-1.6666666666666667,7.4375,1.0,7.5,1.0,7.6875,-0.05882352941176472 650,2000-05-24,7.375,7.625,7.375,7.5,93600.0,-0.008403361344537785,-3.0,2.0,27.5,37.454469291480294,0.35321173294783925,0.8344367783840614,0.7135247418407946,0.8190572599006103,14.121221526461996,0.25,-0.40253141177960217,-0.703125,-1.7714141819707692,0.3651641819707683,-1.2372695909853846,-0.16898040901461542,1.4748467650665091,15.384615384615385,-20.069082842299963,0.5341445909853841,5,0.28125,0.78125,1.15625,0.96875,-0.5,2,-0.05084745762711862,7.0,7.4375,-1.6666666666666667,7.4375,1.0,7.5,-0.05084745762711862 651,2000-05-25,7.375,7.5,7.375,7.375,90200.0,0.0,0.0,-0.0,27.5,35.227693335196136,0.3071255574630056,0.8068926836587593,0.7282360763302407,0.8190572599006103,14.687756110101692,0.125,-0.4559236863525644,-0.6593750000000007,-1.7688994061735297,0.4501494061735274,-1.2141372030867643,-0.10461279691323622,1.4390998297651798,28.57142857142857,-8.472008775849616,0.5547622030867642,5,0.28125,0.78125,1.15625,0.96875,-0.375,3,-0.07627118644067798,-3.0,7.375,7.0,7.4375,-1.6666666666666667,7.4375,-0.07627118644067798 652,2000-05-26,7.25,7.375,7.0,7.375,78100.0,-0.016949152542372836,5.0,-100.0,26.190476190476204,33.13774624524905,0.3515156164412687,0.883673050333309,0.8587387354722313,0.9276948989867027,15.870800423617611,0.375,-0.471379336127554,-0.7249999999999996,-1.8702131495467214,0.4202131495467212,-1.2976065747733596,-0.1523934252266388,1.5290678331698757,40.0,1.8070468109600029,0.5726065747733605,5,0.28125,0.875,1.28125,1.09375,-0.25,4,-0.09482758620689657,0.0,7.375,-3.0,7.375,7.0,7.4375,-0.09482758620689657 653,2000-05-30,7.25,7.3125,7.125,7.25,33600.0,0.0,2.0,-0.0,31.42857142857143,32.084355191857995,0.2723818813955159,0.7653979083759719,0.8784589380063146,0.9171541049240233,16.94443321500298,0.1875,-0.4977833733857304,-0.625,-1.6437389004884437,0.3937389004884446,-1.1343694502442219,-0.11563054975577813,1.4579051198430815,40.0,-2.899182250386403,0.5093694502442222,5,0.28125,0.875,1.125,1.09375,-0.625,1,-0.08620689655172409,5.0,7.25,0.0,7.375,-3.0,7.375,-0.08620689655172409 654,2000-05-31,7.25,7.375,7.1875,7.25,32500.0,0.0,-2.0,0.0,34.375,30.64854438104718,0.27154371291068813,0.7029922551453769,0.8965708583286762,0.886547362735147,18.008588669088144,0.1875,-0.5458370021439585,-0.5625,-1.5731342458809472,0.4481342458809481,-1.0678171229404736,-0.057182877059526405,1.3895889150493588,40.0,-3.20449370041257,0.505317122940474,5,0.28125,0.875,1.046875,1.09375,-0.5625,2,-0.09482758620689657,2.0,7.25,5.0,7.25,0.0,7.375,-0.09482758620689657 655,2000-06-01,7.4375,7.4375,7.25,7.25,15500.0,0.02586206896551735,1.0,100.0,40.00000000000001,30.41462625239221,-0.004624248800199737,0.41363921306438645,0.7277201035257974,0.6762058257735575,19.061711819851425,0.1875,-0.5780472556917804,-0.296875,-1.150346047515587,0.5565960475155869,-0.7236105237577934,0.12986052375779344,1.1365053584473852,87.5,43.289781865963626,0.4267355237577936,6,-0.09375,0.6875,0.8125,0.90625,-0.6875,3,-0.025210084033613467,-2.0,7.25,2.0,7.25,5.0,7.25,-0.025210084033613467 656,2000-06-02,7.625,7.75,7.25,7.5,85900.0,0.025210084033613356,1.6666666666666667,0.6666666666666666,41.66666666666667,31.845602683368643,-0.22565192277812507,0.16572196204363898,0.5795664527595097,0.47171243434610766,19.638367820780747,0.5,-0.5462427501255895,-0.06562499999999982,-0.8398765486108513,0.7086265486108516,-0.4527507743054251,0.32150077430542545,0.8860451441094899,83.33333333333334,40.05447686857458,0.3871257743054257,6,-0.25,0.5,0.625,0.71875,-1.0625,4,-0.09836065573770492,1.0,7.4375,-2.0,7.25,2.0,7.25,-0.09836065573770492 657,2000-06-05,8.0,8.0,7.6875,7.75,36300.0,0.049180327868852514,1.5,2.0,51.21951219512195,33.69827575555391,-0.5836446879714554,-0.2620951660852562,0.2269180004874336,0.08771481012943028,20.277204622668286,0.375,-0.5793242195621229,0.33437499999999964,-0.35777435070705366,1.0265243507070538,-0.011699675353527894,0.6804496753535263,0.4506033383451111,100.0,56.51124110934647,0.346074675353527,6,-0.5,0.125,0.171875,0.34375,-1.625,0,-0.125,1.6666666666666667,7.625,1.0,7.4375,-2.0,7.25,-0.125 658,2000-06-06,8.0,8.125,7.875,8.0,29300.0,0.0,1.0,0.0,63.63636363636363,38.168510013022214,-0.5536893675922361,-0.317766597448367,0.24973038871002018,0.07862584025461317,20.973253378358493,0.25,-0.5596652733352059,0.359375,-0.23511034796692343,0.9538603479669234,0.062132326016538286,0.6566176739834617,0.39257920481130704,86.66666666666667,40.16274512415812,0.2972426739834619,6,-0.4375,0.125,0.1875,0.34375,-1.8125,1,-0.125,1.5,8.0,1.6666666666666667,7.625,1.0,7.4375,-0.125 659,2000-06-07,7.875,7.9375,7.875,7.9375,10400.0,-0.015625,1.0,-100.0,46.15384615384615,40.24115958567178,-0.4024226646178457,-0.2187492499961312,0.3945457379701267,0.19172183487021321,22.1003674051212,0.125,-0.46461105211537035,0.24375000000000036,-0.3282099268259291,0.8157099268259298,-0.042229963412964366,0.5297299634129651,0.4618760366188539,71.42857142857143,29.27996296322111,0.28597996341296483,6,-0.3125,0.1875,0.625,0.46875,-1.6875,2,-0.15873015873015872,1.0,8.0,1.5,8.0,1.6666666666666667,7.625,-0.15873015873015872 660,2000-06-08,7.6875,7.875,7.5625,7.875,24800.0,-0.023809523809523836,2.3333333333333335,3.0,50.0,42.74115958567178,-0.18543312013427826,-0.048503304387443436,0.5920313901501046,0.3571251531627091,22.158727105080366,0.3125,-0.4081377594763529,0.06562499999999982,-0.49555766798083845,0.6268076679808372,-0.21496633399041887,0.3462163339904185,0.5959009951540999,50.0,7.92796290993936,0.28059133399041886,6,-0.125,0.375,0.84375,0.65625,-1.625,3,-0.13008130081300817,1.0,7.875,1.0,8.0,1.5,8.0,-0.13008130081300817 661,2000-06-09,7.5,7.625,7.4375,7.625,56900.0,-0.024390243902439046,2.0,0.6666666666666666,50.0,45.38666223117443,0.024208600015133364,0.11537763757669417,0.7774698081212463,0.5262035722010463,22.309379452806528,0.25,-0.3218058521905629,-0.10312500000000036,-0.6536555455457798,0.44740554554577905,-0.37839027277289006,0.17214027277288935,0.7320649553479353,9.090909090909092,-34.515829922096955,0.2752652727728896,6,0.125,0.5625,1.078125,0.84375,-1.3125,4,-0.09999999999999998,2.3333333333333335,7.6875,1.0,7.875,1.0,8.0,-0.09999999999999998 662,2000-06-12,7.3125,7.5,7.125,7.375,45500.0,-0.025000000000000022,1.4,0.5,46.15384615384615,47.02280386731606,0.24753780870975106,0.26217273246258976,0.9566572142178025,0.6940046683581045,22.675016487297903,0.375,-0.25897237620787283,-0.25624999999999964,-0.7879738598726593,0.27547385987266093,-0.5221119299363295,0.009611929936330199,0.8702823571340179,18.75,-28.015597319905766,0.26586192993633023,6,0.3125,0.53125,1.265625,1.03125,-1.1875,0,-0.10256410256410253,2.0,7.5,2.3333333333333335,7.6875,1.0,7.875,-0.10256410256410253 663,2000-06-13,7.375,7.5,7.25,7.25,19300.0,0.008547008547008517,-3.0,-2.0,48.14814814814815,48.553153661554745,0.2286821020237486,0.16376737676218944,0.8763251377525112,0.6159609989842778,23.201447182019834,0.25,-0.19149868623025768,-0.16562500000000036,-0.6742269925659858,0.34297699256598513,-0.4199259962829931,0.08867599628299239,0.7604710628486568,30.76923076923077,-18.208250536913223,0.25430099628299296,6,0.25,0.375,1.203125,0.96875,-1.25,1,-0.13559322033898302,1.4,7.3125,2.0,7.5,2.3333333333333335,7.6875,-0.13559322033898302 664,2000-06-14,7.125,7.4375,7.125,7.4375,66300.0,-0.03389830508474578,1.0,-2.5,43.33333333333333,48.92352403192512,0.513037554524586,0.41018570312726865,1.095146030313865,0.8468098958147259,23.3517937556607,0.3125,-0.10914573999387134,-0.40000000000000036,-0.9401632306900023,0.1401632306900007,-0.6700816153450013,-0.12991838465499939,0.9650522203347105,0.0,-51.0280106611765,0.2700816153450007,6,0.5,0.625,1.453125,1.21875,-1.0,2,-0.13157894736842102,-3.0,7.375,1.4,7.3125,2.0,7.5,-0.13157894736842102 665,2000-06-15,7.0,7.125,7.0,7.125,49300.0,-0.01754385964912286,1.0,0.4,40.625,48.80778329118437,0.6363732555212831,0.4810928377205155,1.1868715663010576,0.9497416043710452,23.49551461295737,0.125,-0.053223614588976176,-0.47499999999999964,-1.0151632306900016,0.0651632306900014,-0.7450816153450006,-0.20491838465499868,1.046450131521322,0.0,-51.64336025340454,0.2700816153450007,6,0.5625,0.59375,1.578125,1.34375,-0.875,3,-0.1160714285714286,1.0,7.125,-3.0,7.375,1.4,7.3125,-0.1160714285714286 666,2000-06-16,7.0625,7.25,7.0,7.125,47300.0,0.008928571428571397,-1.6666666666666667,0.5,45.16129032258064,48.134647527568674,0.5427696055002436,0.3893297611727613,1.0649439994893797,0.8703024397007404,23.66131390244749,0.25,-0.004414782808621176,-0.38124999999999964,-0.9415894178155604,0.1790894178155602,-0.66141970890778,-0.10108029109221928,0.9420921262604693,12.5,-38.93835505608774,0.28016970890778,6,0.5,0.5,1.265625,1.28125,-1.0,4,-0.1415929203539823,1.0,7.0,1.0,7.125,-3.0,7.375,-0.1415929203539823 667,2000-06-19,7.0,7.0,6.75,7.0,35800.0,-0.008849557522123908,1.0,-0.0,43.75,45.925051567972716,0.501209747057259,0.4347397199959353,1.0559905591821828,0.9173237644244114,23.60860009112425,0.3125,0.01896896776082624,-0.4187500000000002,-1.0121623000871516,0.17466230008715034,-0.7154561500435754,-0.12204384995642492,0.9644084412100504,33.33333333333333,-18.74422802495299,0.2967061500435754,6,0.34375,0.4375,1.328125,1.34375,-0.875,0,-0.1160714285714286,-1.6666666666666667,7.0625,1.0,7.0,1.0,7.125,-0.1160714285714286 668,2000-06-20,7.0,7.125,6.8125,7.0625,25900.0,0.0,2.3333333333333335,-100.0,43.75,45.65795755087869,0.38492087095664473,0.4219145471217889,1.0072423445475867,0.9076756273504394,23.318669923781226,0.3125,0.023871867812626846,-0.39687499999999964,-1.0189404792916115,0.2251904792916113,-0.7079077396458056,-0.08584226035419373,0.891543934737447,36.36363636363637,-16.52942028555986,0.3110327396458055,6,0.3125,0.4375,1.296875,1.34375,-0.875,1,-0.125,1.0,7.0,-1.6666666666666667,7.0625,1.0,7.0,-0.125 669,2000-06-21,7.0,7.125,6.875,7.0,47200.0,0.0,1.0,-0.0,37.93103448275862,44.31696138229633,0.2768646567840385,0.40839628596906863,0.9635336575350966,0.9029192744590695,22.823419948885544,0.25,-0.03066977825718098,-0.375,-1.0213460047797334,0.27134600477973336,-0.6981730023898667,-0.05182699761013332,0.8230512986532004,50.0,1.423166232348727,0.32317300238986657,6,0.1875,0.4375,1.296875,1.34375,-0.9375,2,-0.125,2.3333333333333335,7.0,1.0,7.0,-1.6666666666666667,7.0625,-0.125 670,2000-06-22,7.0,7.0,6.875,6.875,38800.0,0.0,1.0,100.0,30.769230769230774,42.180209245544184,0.18895801047868233,0.39933591654979494,0.9330278825620617,0.8971166873385883,22.648361089843373,0.125,-0.12406461638259447,-0.3562500000000002,-1.0239985738619914,0.3114985738619911,-0.6901242869309954,-0.022375713069004988,0.7586682207340081,50.0,5.579226777199537,0.33387428693099547,6,0.125,0.4375,1.140625,1.34375,-0.75,3,-0.125,1.0,7.0,2.3333333333333335,7.0,1.0,7.0,-0.125 671,2000-06-23,6.8125,7.0,6.8125,7.0,45900.0,-0.0267857142857143,1.0,-1.5,8.695652173913047,38.018187692218284,0.3002554823524015,0.5718533404032655,1.085199508142427,1.0766669410594858,22.509806453781835,0.1875,-0.17824337104035592,-0.515625,-1.2260675511053218,0.19481755110532273,-0.8708462755526609,-0.16040372444733908,0.8856481274899677,16.666666666666664,-19.867633154154987,0.3552212755526612,6,0.3125,0.625,1.203125,1.53125,-0.75,4,-0.1009174311926605,1.0,7.0,1.0,7.0,2.3333333333333335,7.0,-0.1009174311926605 672,2000-06-26,6.5625,6.9375,6.5,6.75,87900.0,-0.03669724770642202,-1.8,1.0,7.407407407407419,33.49143872102486,0.483528060094212,0.8091945271448635,1.3002674574681556,1.3181806963772154,21.981376294860077,0.4375,-0.23953920287307895,-0.7312500000000002,-1.519840514779366,0.05734051477936575,-1.1255452573896836,-0.33695474261031677,1.0787592398405694,10.0,-19.358745012169955,0.39429525738968313,6,0.40625,0.75,1.40625,1.78125,-0.4375,0,-0.07619047619047614,1.0,6.8125,1.0,7.0,1.0,7.0,-0.07619047619047614 673,2000-06-27,6.625,6.6875,6.5,6.6875,32700.0,0.00952380952380949,5.0,0.3333333333333333,11.538461538461533,29.958675188261335,0.3391139515163317,0.735162473590071,1.2169455295226417,1.2474717321138336,21.42438911352721,0.1875,-0.29200697738346726,-0.6375000000000002,-1.4810123934446509,0.2060123934446505,-1.059256196722325,-0.21574380327767528,0.9249585006533243,20.0,-3.8704225497557445,0.42175619672232517,6,0.25,0.6875,1.34375,1.71875,-0.6875,1,-0.07547169811320753,-1.8,6.5625,1.0,6.8125,1.0,7.0,-0.07547169811320753 674,2000-06-28,6.5625,6.625,6.5,6.625,42800.0,-0.009433962264150941,3.0,1.0,12.5,26.83367518826134,0.35026654850650907,0.7836963558297096,1.2756018736864538,1.3023139411680837,21.030695041447306,0.125,-0.3295068865540376,-0.6656250000000004,-1.5654376632512772,0.2341876632512756,-1.1155313316256388,-0.21571866837436193,0.9034618206010583,12.5,-7.732041363406161,0.44990633162563803,6,0.3125,0.75,1.328125,1.78125,-0.625,2,-0.06666666666666665,5.0,6.625,-1.8,6.5625,1.0,6.8125,-0.06666666666666665 675,2000-06-29,7.25,7.5625,6.0625,6.25,334800.0,0.10476190476190483,-1.1818181818181819,-16.0,43.75,26.676865152419044,-0.33306716795682867,0.08582962034009078,0.5760488195100812,0.6110761857770948,19.845735122449486,1.5,-0.36304163756910324,0.03125,-0.8632691298592761,0.9257691298592761,-0.41600956492963803,0.47850956492963803,-0.75,79.16666666666666,55.149034253444974,0.44725956492963803,6,-0.4375,-0.15625,0.65625,1.09375,-1.4375,3,-0.1637931034482759,3.0,6.5625,5.0,6.625,-1.8,6.5625,-0.1637931034482759 676,2000-06-30,6.875,7.125,6.75,7.125,99800.0,-0.051724137931034475,2.0,-0.25,39.99999999999999,26.260198485752372,0.014012505886007887,0.4234722012805392,0.9243153743598835,0.9811178240443459,19.523266711950903,0.5,-0.3780555844781057,-0.30625000000000036,-1.1918994791959108,0.5793994791959092,-0.7490747395979547,0.13657473959795396,-0.8125,54.166666666666664,28.264813669378587,0.44282473959795476,6,-0.0625,0.21875,1.03125,1.46875,-1.0,4,-0.09090909090909094,-1.1818181818181819,7.25,3.0,6.5625,5.0,6.625,-0.09090909090909094 677,2000-07-03,7.0,7.0625,6.8125,7.0,57100.0,0.018181818181818077,3.0,-0.0,41.66666666666667,26.02871700427089,-0.12403064106426065,0.23158704409572994,0.7775129945410741,0.8538318865362609,19.847048193840283,0.25,-0.37410050846151677,-0.13124999999999964,-0.9310238167099012,0.6685238167099019,-0.5311369083549504,0.26863690835495113,-0.9375,62.5,35.67657231324051,0.3998869083549506,7,-0.1875,0.09375,0.90625,1.34375,-1.0625,0,-0.1339285714285714,2.0,6.875,-1.1818181818181819,7.25,3.0,6.5625,-0.1339285714285714 678,2000-07-05,7.0,7.0625,6.8125,7.0625,82400.0,0.0,7.0,-100.0,46.875,27.022490950631045,-0.13860660649758927,0.1610873299057074,0.7552610968802451,0.8505247949439552,20.50248434351888,0.25,-0.38723890963528795,-0.08124999999999982,-0.7696166786026994,0.6071166786026998,-0.42543333930134963,0.26293333930135,-0.9074999999999998,62.5,30.94998734426166,0.3441833393013497,7,-0.1875,0.09375,0.828125,1.34375,-1.0625,2,-0.125,3.0,7.0,2.0,6.875,-1.1818181818181819,7.25,-0.125 679,2000-07-06,6.625,7.0,6.5625,7.0,46700.0,-0.0535714285714286,1.3333333333333333,6.0,41.66666666666667,28.233317161457258,0.19847765790637162,0.46128944807513506,1.099163140392461,1.2210014691938351,21.378681904755574,0.4375,-0.40257600909063296,-0.3937499999999998,-1.0008624494817866,0.21336244948178695,-0.6973062247408937,-0.09019377525910599,-0.5030999999999999,37.5,1.8781935824154559,0.30355622474089344,7,0.1875,0.46875,1.203125,1.71875,-0.75,3,-0.10377358490566035,7.0,7.0,3.0,7.0,2.0,6.875,-0.10377358490566035 680,2000-07-07,6.6875,6.6875,6.5,6.5625,52900.0,0.009433962264151052,2.0,-0.3333333333333333,41.66666666666667,31.89676321620766,0.09721056975224762,0.3373255595604956,1.0096800070064234,1.1532977094031533,21.66721292702022,0.1875,-0.4184416853790873,-0.28125,-0.8169799496456722,0.2544799496456722,-0.5491149748228361,-0.01338502517716389,-0.5367879999999996,30.0,-8.193509872081982,0.267864974822836,7,0.125,0.40625,1.140625,1.65625,-0.875,4,-0.11214953271028039,1.3333333333333333,6.625,7.0,7.0,3.0,7.0,-0.11214953271028039 681,2000-07-10,6.75,6.75,6.25,6.5625,80700.0,0.009345794392523255,4.333333333333333,1.5,44.44444444444444,36.011989553656214,0.027840312408836,0.227416249929294,0.9183519252546031,1.0759250865147933,21.922748575264546,0.5,-0.42300308580701884,-0.18125000000000036,-0.662647362947304,0.30014736294730326,-0.42194868147365217,0.059448681473651455,-0.5710522399999993,61.53846153846154,21.79121206133692,0.24069868147365175,7,0.0625,0.34375,0.984375,1.59375,-0.625,0,-0.13888888888888884,2.0,6.6875,1.3333333333333333,6.625,7.0,7.0,-0.13888888888888884 682,2000-07-11,6.5625,6.75,6.375,6.75,40900.0,-0.02777777777777779,3.0,-1.0,41.02564102564102,39.2883428300095,0.2406469053857041,0.3750776152811657,1.0682060943186862,1.2562926916248047,21.59945031475294,0.375,-0.42223494148436913,-0.3312499999999998,-0.8043764991632925,0.1418764991632928,-0.5678132495816461,-0.0946867504183535,-0.3558811951999994,38.46153846153847,-1.642923506226154,0.2365632495816463,7,0.25,0.53125,1.1875,1.78125,-0.625,1,-0.10476190476190472,4.333333333333333,6.75,2.0,6.6875,1.3333333333333333,6.625,-0.10476190476190472 683,2000-07-12,6.375,6.625,6.375,6.625,18200.0,-0.02857142857142858,1.0,1.3333333333333333,38.095238095238095,42.13225817392483,0.43466468628656063,0.5099650428441738,1.18891201062522,1.434499637105075,21.258680614515523,0.25,-0.37784539256816707,-0.46875,-0.9390872250451219,0.0015872250451218761,-0.7039186125225605,-0.2335813874774395,-0.1412635712959993,16.666666666666664,-21.269592365284176,0.23516861252256074,7,0.4375,0.71875,1.4375,1.96875,-0.4375,2,-0.06862745098039214,3.0,6.5625,4.333333333333333,6.75,2.0,6.6875,-0.06862745098039214 684,2000-07-13,6.1875,6.4375,6.0625,6.25,104700.0,-0.02941176470588236,-1.4,0.25,35.55555555555556,41.221764346764346,0.6295844337658574,0.6573303899665177,1.33024045206259,1.6145157746928973,20.91745393596123,0.375,-0.30199855203109216,-0.609375,-1.1441446872683052,-0.0746053127316948,-0.8767598436341526,-0.3419901563658474,1.375,18.181818181818183,-17.47545992319363,0.26738484363415244,7,0.40625,0.8125,1.65625,2.1875,-0.25,3,-0.04040404040404044,1.0,6.375,3.0,6.5625,4.333333333333333,6.75,-0.04040404040404044 685,2000-07-14,6.1875,6.25,6.125,6.25,60100.0,0.0,3.0,1.0,38.095238095238095,41.01012413512414,0.5174326201210695,0.6254036813040038,1.2669979754329415,1.6109477218119999,20.331839793502223,0.125,-0.23991232771958781,-0.5687499999999996,-1.159105602024825,0.021605602024825643,-0.8639278010124123,-0.273572198987587,1.3449999999999998,18.181818181818183,-19.05651955851285,0.29517780101241253,7,0.375,0.78125,1.625,2.28125,-0.1875,4,-0.0505050505050505,-1.4,6.1875,1.0,6.375,3.0,6.5625,-0.0505050505050505 686,2000-07-17,6.0625,6.25,6.0625,6.25,59900.0,-0.02020202020202022,1.0,3.0,39.99999999999999,40.82493894993895,0.5755883580765513,0.7079414628660166,1.3421180255638578,1.7306186296564068,20.166315486537055,0.1875,-0.1818961270571986,-0.6437499999999998,-1.2914940608921412,0.003994060892141604,-0.9676220304460701,-0.31987796955392955,1.4405999999999999,0.0,-39.003198287349115,0.3238720304460705,7,0.5,0.78125,1.75,2.40625,-0.125,0,-0.04123711340206182,3.0,6.1875,-1.4,6.1875,1.0,6.375,-0.04123711340206182 687,2000-07-18,6.1875,6.1875,6.0,6.0625,222400.0,0.020618556701030855,2.0,-0.6666666666666666,41.463414634146346,40.223651687066315,0.36119873701309047,0.5469946841479203,1.1676621701030587,1.5989664108164048,19.581018926195032,0.1875,-0.22902766551347398,-0.47812500000000036,-1.1497723757623195,0.1935223757623188,-0.8139486878811599,-0.14230131211884078,1.2867879999999996,30.0,-10.935764693126778,0.3358236878811598,7,0.3125,0.59375,1.65625,2.28125,-0.25,1,-0.010101010101010055,1.0,6.0625,3.0,6.1875,-1.4,6.1875,-0.010101010101010055 688,2000-07-19,6.125,6.1875,6.125,6.1875,30600.0,-0.010101010101010055,1.0,-0.5,41.463414634146346,40.20106812789739,0.32019966154723445,0.5697944391388932,1.1789603865768274,1.6543832228858903,19.364881710621315,0.0625,-0.24324102134137426,-0.4968750000000002,-1.1904486499426197,0.19669864994261932,-0.8436618249713099,-0.15008817502869043,1.2903164799999995,28.57142857142857,-15.30192555079887,0.3467868249713096,7,0.25,0.65625,1.609375,2.34375,-0.1875,2,-0.030612244897959218,2.0,6.1875,1.0,6.0625,3.0,6.1875,-0.030612244897959218 689,2000-07-20,6.125,6.1875,6.125,6.1875,218300.0,0.0,1.0,1.0,20.0,37.79366072048999,0.27023393817416075,0.5279487435583796,1.1408070236720107,1.6472281250325285,19.13706417134766,0.0625,-0.27521321492041206,-0.453125,-1.1565880035534288,0.25033800355342883,-0.8048565017767144,-0.10139349822328558,1.2337038207999997,50.0,10.153508749290765,0.3517315017767145,7,0.25,0.65625,1.5625,2.34375,-0.25,3,-0.030612244897959218,1.0,6.125,2.0,6.1875,1.0,6.0625,-0.030612244897959218 690,2000-07-21,6.125,6.1875,6.0625,6.1875,10900.0,0.0,3.0,1.0,25.0,35.633166893329495,0.20344687834507535,0.48384165459157646,1.1079116312806576,1.6409983340077314,18.951055873496433,0.125,-0.3287601498274597,-0.4093749999999998,-1.1111994551092987,0.2924494551092991,-0.7602872275546497,-0.05846277244534992,1.1793556679680002,50.0,11.47065634918092,0.3509122275546496,7,0.25,0.65625,1.5625,2.34375,-0.1875,4,-0.030612244897959218,1.0,6.125,1.0,6.125,2.0,6.1875,-0.030612244897959218 691,2000-07-24,6.125,6.25,6.125,6.125,35700.0,0.0,0.0,-0.0,18.181818181818187,33.094964355126955,0.11786165426467132,0.45291626982136,1.0743380071584987,1.6297155629382765,18.52300485678552,0.125,-0.343558823910846,-0.375,-1.0867435966472847,0.3367435966472847,-0.7308717983236424,-0.019128201676357648,1.12718144124928,50.0,13.903688152480584,0.35587179832364213,7,0.1875,0.65625,1.453125,2.34375,-0.1875,0,-0.020408163265306145,3.0,6.125,1.0,6.125,1.0,6.125,-0.020408163265306145 692,2000-07-25,6.0625,6.125,6.0,6.0625,35200.0,-0.010204081632653073,1.0,0.0,17.391304347826093,30.79452727208118,0.11396229850103357,0.5017625225839781,1.0978161720385264,1.6814527592926627,17.57446976202419,0.125,-0.3680509500897591,-0.41249999999999964,-1.1496709792385822,0.3246709792385829,-0.7810854896192909,-0.04391451038070837,1.1395941835993089,25.0,-7.436013043686458,0.3685854896192911,7,0.15625,0.71875,1.5,2.40625,-0.125,1,-0.020618556701030966,0.0,6.125,3.0,6.125,1.0,6.125,-0.020618556701030966 693,2000-07-26,6.125,6.125,5.8125,6.0,85200.0,0.010309278350515427,4.0,100.0,27.77777777777777,29.93032974121698,0.01371245519140718,0.42149333221786733,0.9982309167394767,1.5954708156527566,16.730552538360236,0.3125,-0.40817862946008887,-0.3250000000000002,-1.0745612751891267,0.42456127518912634,-0.6997806375945634,0.04978063759456308,1.0290104162553364,71.42857142857143,37.99591542736309,0.3747806375945632,7,-0.09375,0.5625,1.265625,2.21875,-0.25,2,-0.030612244897959218,1.0,6.0625,0.0,6.125,3.0,6.125,-0.030612244897959218 694,2000-07-27,6.125,6.125,5.875,6.0,45100.0,0.0,3.0,1.0,23.529411764705884,28.31190459338007,0.004374518979470388,0.4079523080883405,0.9765000043623626,1.5727484254783297,15.841028979284854,0.25,-0.4270640837500679,-0.30312499999999964,-1.0643080732830459,0.4580580732830466,-0.6837165366415228,0.07746653664152348,0.9485197912800158,71.42857142857143,36.01007213686985,0.38059153664152295,7,-0.09375,0.5625,1.25,2.21875,-0.1875,3,-0.030612244897959218,4.0,6.125,1.0,6.0625,0.0,6.125,-0.030612244897959218 695,2000-07-28,6.0625,6.0625,6.0,6.0,4300.0,-0.010204081632653073,1.0,0.5,17.647058823529406,25.828244462661118,0.05283472782010801,0.39729586348503787,0.9979609615682747,1.6139278122503402,17.672263376518572,0.125,-0.42437380375292477,-0.30625000000000036,-0.9774380668282348,0.36493806682823404,-0.6418440334141176,0.029344033414116844,0.9353586038032145,57.14285714285714,23.994461780930834,0.3355940334141174,7,-0.03125,0.625,1.25,2.28125,-0.0625,4,-0.030927835051546393,3.0,6.125,4.0,6.125,1.0,6.0625,-0.030927835051546393 696,2000-07-31,6.25,6.25,5.9375,6.125,27700.0,0.030927835051546282,4.0,2.0,35.294117647058826,25.14276701965139,-0.11764277602975604,0.16924913900018979,0.780828899338589,1.4119687320697745,19.276891529216332,0.3125,-0.3917500072896436,-0.08750000000000036,-0.7163042118514289,0.5413042118514282,-0.40190210592571507,0.22690210592571436,0.6767370875750212,100.0,64.73434787622485,0.31440210592571444,7,-0.21875,0.4375,1.03125,1.78125,-0.3125,0,-0.050000000000000044,1.0,6.0625,3.0,6.125,4.0,6.125,-0.050000000000000044 697,2000-08-01,6.0625,6.25,6.0,6.25,36400.0,-0.030000000000000027,1.6666666666666667,-1.5,35.294117647058826,24.457289576641667,0.056167957523727274,0.2982017753080166,0.9419517320011348,1.5927540782548277,20.968235781183672,0.25,-0.37459077251902606,-0.22812500000000036,-0.7845985653625966,0.32834856536259593,-0.5063617826812985,0.05011178268129779,0.7973828623205197,57.14285714285714,18.718019075038242,0.2782367826812982,8,-0.03125,0.625,1.21875,1.9375,-0.125,1,-0.020618556701030966,4.0,6.25,1.0,6.0625,3.0,6.125,-0.020618556701030966 698,2000-08-02,6.125,6.1875,6.0625,6.0625,49400.0,0.010309278350515427,-3.0,-0.3333333333333333,46.666666666666664,27.420252539604625,-0.007076178211318229,0.17580129703327785,0.855271850142513,1.5258305839894533,22.750982378177827,0.125,-0.35360355795207,-0.12187500000000018,-0.5706947240951354,0.3269447240951351,-0.34628486204756825,0.1025348620475679,0.6720398905812885,66.66666666666666,24.620357905608934,0.22440986204756772,8,-0.09375,0.5625,1.015625,1.75,-0.1875,2,-0.030612244897959218,1.6666666666666667,6.0625,4.0,6.25,1.0,6.0625,-0.030612244897959218 699,2000-08-03,5.9375,6.125,5.9375,6.0625,68600.0,-0.030612244897959218,-2.0,-2.0,38.888888888888886,28.963462416147834,0.1687788277755482,0.3258617615581505,1.015914665118407,1.7057759845933544,24.231126524941853,0.1875,-0.3501125584264324,-0.27500000000000036,-0.7068716914718172,0.15687169147181645,-0.4909358457359092,-0.059064154264091506,0.8004674971464114,0.0,-43.20341739548111,0.21593584573590843,8,0.09375,0.75,1.15625,1.9375,-0.0625,3,-0.010526315789473717,-3.0,6.125,1.6666666666666667,6.0625,4.0,6.25,-0.010526315789473717 700,2000-08-04,5.9375,6.0625,5.875,6.0625,56900.0,0.0,2.0,1.0,43.75000000000001,31.804371507056924,0.15576532491048845,0.28121051170006695,0.9905186131877102,1.696148795821804,25.698700207513703,0.1875,-0.3424296240625928,-0.23749999999999982,-0.6235222246124286,0.14852222461242892,-0.4305111123062142,-0.04448888769378545,0.744939447317627,16.666666666666664,-30.67973556361175,0.19301111230621426,8,0.09375,0.75,1.15625,1.9375,-0.125,4,0.0,-2.0,5.9375,-3.0,6.125,1.6666666666666667,6.0625,0.0 701,2000-08-07,5.8125,5.9375,5.75,5.875,77500.0,-0.021052631578947323,1.0,0.5,31.25,33.344226579520694,0.25901354854799763,0.35033610204889243,1.0881464387597681,1.8146887882070297,26.774324845398155,0.1875,-0.2948327116360794,-0.3156249999999998,-0.6283880471846093,-0.0028619528153903673,-0.4720065235923041,-0.15924347640769554,0.8177430804785697,12.5,-35.5104962479152,0.15638152359230467,8,0.1875,0.625,1.140625,1.84375,0.0625,0,0.032258064516129004,2.0,5.9375,-2.0,5.9375,-3.0,6.125,0.032258064516129004 702,2000-08-08,5.875,5.875,5.75,5.75,31500.0,0.010752688172043001,1.0,-2.0,37.5,34.42447349310094,0.18675940423993076,0.24631833366437572,1.0024659049885978,1.7420348445894458,27.90807757527624,0.125,-0.2682975126983598,-0.21875,-0.47684270060436607,0.039342700604366065,-0.3477963503021835,-0.08970364969781652,0.684823634040284,28.57142857142857,-20.993396077715303,0.12904635030218312,8,0.125,0.53125,1.078125,1.78125,0.0,1,0.010638297872340496,1.0,5.8125,2.0,5.9375,-2.0,5.9375,0.010638297872340496 703,2000-08-09,5.9375,5.9375,5.8125,5.9375,44200.0,0.010638297872340496,1.0,0.0,41.1764705882353,36.38525780682643,0.10601402018003903,0.15743305728001467,0.9170336942869337,1.6766268781478288,28.97484905605166,0.125,-0.23204959707714234,-0.13437500000000036,-0.3647743957868368,0.09602439578683608,-0.24957469789341857,-0.019175302106582137,0.5575377433170612,50.0,0.46997153648639767,0.11519969789341829,8,0.0625,0.46875,1.015625,1.71875,-0.125,2,0.0,1.0,5.875,1.0,5.8125,2.0,5.9375,0.0 704,2000-08-10,5.9375,6.0625,5.875,5.875,49600.0,0.0,-5.0,100.0,41.1764705882353,38.99963689179375,0.08562445557659171,0.14518719386517276,0.8936286710779635,1.672691442661403,29.14049627297081,0.1875,-0.18615993621631421,-0.12187500000000018,-0.35298715664123037,0.10923715664123002,-0.23743107832061572,-0.006318921679384637,0.4979347238516967,60.0,10.09446030551777,0.11555607832061514,8,0.0625,0.4375,1.015625,1.71875,-0.1875,3,0.0,1.0,5.9375,1.0,5.875,1.0,5.8125,0.0 705,2000-08-11,5.875,6.0,5.75,6.0,86600.0,-0.010526315789473717,3.0,-2.0,38.888888888888886,39.399055918663755,0.13268367012526294,0.19296869107295223,0.9254702213253836,1.7298546726105055,29.457270348317365,0.25,-0.17302204534666465,-0.16875000000000018,-0.40557382970423816,0.06807382970423781,-0.2871619148521187,-0.05033808514788163,0.505599945943561,40.0,-9.484897058181545,0.11841191485211887,8,0.125,0.375,1.078125,1.78125,-0.125,4,0.0,-5.0,5.9375,1.0,5.9375,1.0,5.875,0.0 706,2000-08-14,5.8125,6.0,5.8125,5.875,37500.0,-0.010638297872340385,-5.0,0.5,38.888888888888886,39.79847494553376,0.14147559503863327,0.24852079512655578,0.9499087950867464,1.7955818093213605,29.652258659161507,0.1875,-0.15808709889040884,-0.21875,-0.47684270060436695,0.039342700604366954,-0.3477963503021835,-0.08970364969781652,0.5176519502680756,20.0,-31.236140085662996,0.1290463503021837,8,0.15625,0.4375,1.140625,1.84375,-0.0625,0,0.0,3.0,5.875,-5.0,5.9375,1.0,5.9375,0.0 707,2000-08-15,6.125,6.125,5.8125,5.875,41800.0,0.053763440860215006,1.5,-4.0,50.0,40.168845315904136,-0.180173622588363,-0.07262515596866059,0.5901046815811135,1.4771814660697924,29.475387659686263,0.3125,-0.12290474995401368,0.09687499999999982,-0.15468264746871174,0.3484326474687114,-0.02890382373435596,0.2226538237343556,0.15873979424662998,100.0,49.198170278293176,0.1257788237343557,8,-0.1875,0.125,0.828125,1.53125,-0.4375,1,-0.04081632653061229,-5.0,5.8125,3.0,5.875,-5.0,5.9375,-0.04081632653061229 708,2000-08-16,5.9375,6.0625,5.875,6.0,6600.0,-0.030612244897959218,1.0,-0.25,43.99999999999999,40.736746550472034,-0.02466086706628179,0.10551751725387248,0.7271464933467655,1.6576309180152045,29.28895833162093,0.25,-0.12999268738381176,-0.08124999999999982,-0.33157873123994985,0.1690787312399502,-0.20641436561997484,0.04391436561997519,0.3035406107068992,50.0,1.7326560883215762,0.12516436561997502,8,0.0,0.25,1.015625,1.71875,-0.0625,2,-0.010526315789473717,1.5,6.125,-5.0,5.8125,3.0,5.875,-0.010526315789473717 709,2000-08-17,5.9375,6.0,5.875,5.9375,81200.0,0.0,1.0,-0.0,45.83333333333333,40.968228031953515,-0.027558989198277928,0.09565450891001426,0.6796777067144717,1.6495108446090878,29.09245413101138,0.125,-0.1244588814488532,-0.07187500000000036,-0.3194786465593076,0.17572864655930687,-0.19567682327965397,0.051926823279653256,0.26425736185034765,50.0,2.7373973062595383,0.12380182327965362,8,0.0,0.15625,1.015625,1.71875,0.1875,3,-0.021052631578947323,1.0,5.9375,1.5,6.125,-5.0,5.8125,-0.021052631578947323 710,2000-08-18,5.9375,6.0,5.625,5.9375,49400.0,0.0,5.0,0.0,38.095238095238095,41.728810042535535,-0.030797695944327685,0.08525849133956065,0.6372748267381025,1.6373165474333842,29.04135577295883,0.375,-0.14035680430210284,-0.0625,-0.30583213169612833,0.18083213169612833,-0.18416606584806416,0.059166065848064164,0.2281167729023199,62.5,21.003313145261544,0.12166606584806436,8,-0.0625,0.0,0.859375,1.71875,-0.25,4,-0.03157894736842104,1.0,5.9375,1.0,5.9375,1.5,6.125,-0.03157894736842104 711,2000-08-21,6.0,6.0625,5.9375,5.9375,24400.0,0.010526315789473717,-3.0,100.0,47.368421052631575,42.825301270605706,-0.07141372075887897,0.013611517763425951,0.5382685568993546,1.5578721518195415,29.14771319336431,0.125,-0.12985377914241703,0.006249999999999645,-0.2298783103470683,0.24237831034706758,-0.11181415517353432,0.12431415517353361,0.1115550956120881,75.0,34.016705114979324,0.1180641551735338,8,-0.125,-0.0625,0.765625,1.59375,-0.25,0,-0.04166666666666663,5.0,5.9375,1.0,5.9375,1.0,5.9375,-0.04166666666666663 712,2000-08-22,5.9375,6.125,5.75,6.0625,86400.0,-0.01041666666666663,2.0,-2.0,42.10526315789473,42.928500445012304,0.0009881582547084378,0.06984780803126966,0.5688279616044722,1.6008964053135069,29.14405104734947,0.375,-0.12837372912356138,-0.04999999999999982,-0.2850811729907976,0.18508117299079796,-0.1675405864953987,0.06754058649539907,-0.3125,62.5,23.742442526575942,0.11754058649539902,8,-0.0625,0.0,0.765625,1.65625,-0.4375,1,-0.03157894736842104,-3.0,6.0,5.0,5.9375,1.0,5.9375,-0.03157894736842104 713,2000-08-23,5.9375,6.0,5.875,5.875,6000.0,0.0,-3.0,-0.5,50.0,43.90889260187505,0.0011042856925707056,0.05805716427813312,0.5342139503578753,1.5762332032066073,28.693572612034945,0.125,-0.10113528638069269,-0.040625000000000355,-0.26742699456097174,0.18617699456097103,-0.1540259972804856,0.0727759972804849,-0.3025000000000002,62.5,18.06161648080927,0.11340099728048561,8,-0.0625,0.0,0.703125,1.625,0.625,2,-0.04210526315789476,2.0,5.9375,-3.0,6.0,5.0,5.9375,-0.04210526315789476 714,2000-08-24,5.9375,6.0625,5.875,6.0,80700.0,0.0,1.0,-1.0,50.0,45.14346050310962,0.0012340603187865895,0.04562933948561998,0.5069457534574315,1.5463298814250237,28.086577947762887,0.1875,-0.08482907491362823,-0.03125,-0.2477563509460925,0.1852563509460925,-0.13950317547304625,0.07700317547304625,-0.29269999999999996,62.5,13.947690066943622,0.10825317547304643,8,-0.0625,0.0,0.640625,1.40625,-0.3125,3,-0.010526315789473717,-3.0,5.9375,2.0,5.9375,-3.0,6.0,-0.010526315789473717 715,2000-08-25,5.875,5.9375,5.875,5.875,85200.0,-0.010526315789473717,0.0,-0.0,53.33333333333334,46.74839877471456,0.0712240277345888,0.09840747726059362,0.5449188300839909,1.5782595407636224,27.446780537586974,0.0625,-0.07797565892055136,-0.08437499999999964,-0.3000250271516762,0.13127502715167694,-0.19220001357583794,0.023450013575838646,-0.22059599999999957,33.33333333333333,-18.962286739015525,0.1078250135758385,8,0.0,0.0625,0.703125,1.375,-0.3125,4,0.042553191489361764,1.0,5.9375,-3.0,5.9375,2.0,5.9375,0.042553191489361764 716,2000-08-28,5.9375,6.0,5.875,5.875,38500.0,0.010638297872340496,-3.0,100.0,53.33333333333334,47.118769145084926,0.031648089702026816,0.011905785130993607,0.45609760007441125,1.4722689700800258,27.56899267705235,0.125,-0.0693828460520498,-0.006249999999999645,-0.1729714822138151,0.1604714822138158,-0.08961074110690781,0.07711074110690852,-0.2736840799999998,50.0,-5.077774868688984,0.08336074110690785,8,-0.0625,0.0,0.640625,1.3125,-0.625,0,-0.04210526315789476,0.0,5.875,1.0,5.9375,-3.0,5.9375,-0.04210526315789476 717,2000-08-29,5.9375,6.0,5.875,5.9375,21100.0,0.0,1.0,0.0,50.0,47.7854358117516,0.0025191102026811407,0.002172317825863246,0.4312485533896169,1.4233471405574294,27.697809312394245,0.125,-0.05148831524370667,0.0,-0.1570702156093624,0.1570702156093624,-0.0785351078046812,0.0785351078046812,-0.2644603983999998,33.33333333333333,-21.46197252520129,0.07853510780468131,8,-0.0625,0.0,0.609375,1.15625,-1.0,1,-0.03157894736842104,-3.0,5.9375,0.0,5.875,1.0,5.9375,-0.03157894736842104 718,2000-08-30,5.9375,6.0,5.9375,6.0,17900.0,0.0,1.0,-100.0,50.0,48.248398774714566,0.0028151536877585315,-0.01327559351098273,0.40588717319193,1.3859040085009369,27.833587358776512,0.0625,-0.02737120400694515,0.009375000000000355,-0.12062373481162858,0.1393737348116293,-0.05562436740581411,0.07437436740581482,-0.25542119043200007,33.33333333333333,-19.94423789655783,0.0649993674058146,8,-0.0625,0.0,0.5625,1.125,-1.1875,2,-0.0736842105263158,1.0,5.9375,-3.0,5.9375,0.0,5.875,-0.0736842105263158 719,2000-08-31,5.875,5.9375,5.875,5.9375,28800.0,-0.010526315789473717,1.0,1.0,50.0,49.57115009746589,0.06204151854768103,0.04669611921770844,0.441776640813595,1.4132111523070012,27.689274887320913,0.0625,-0.04370965134774085,-0.04999999999999982,-0.18203867057157375,0.0820386705715741,-0.11601933528578634,0.016019335285786696,-0.1840627666233603,0.0,-52.686873801126545,0.06601933528578674,8,0.0625,0.0625,0.484375,1.09375,-1.4375,3,0.11702127659574457,1.0,5.9375,1.0,5.9375,-3.0,5.9375,0.11702127659574457 720,2000-09-01,5.9375,6.0,5.875,5.875,16200.0,0.010638297872340496,-3.0,-1.0,57.14285714285714,50.657198551935394,-0.0005123617656321855,-0.016657942137539017,0.3528437123637902,1.3225100733032065,27.203907815853647,0.125,-0.03371860330235954,0.012500000000000178,-0.11953867057157375,0.1445386705715741,-0.05351933528578634,0.0785193352857867,-0.23788151129089297,50.0,-6.539752579057421,0.06601933528578674,9,0.0,0.0,0.421875,1.03125,-1.5625,4,-0.052631578947368474,1.0,5.875,1.0,5.9375,1.0,5.9375,-0.052631578947368474 721,2000-09-05,6.0,6.0,5.9375,6.0,27400.0,0.010526315789473717,1.0,0.0,39.99999999999999,50.423280423280424,-0.07041751583955502,-0.06787042960020173,0.2701366598568553,1.230888179031309,26.34478685917386,0.0625,-0.02565636985738262,0.06562499999999982,-0.05921041796677784,0.19046041796677748,0.0032072910166105473,0.1280427089833891,-0.29187388106507495,100.0,46.93528531962258,0.06241770898338885,9,-0.03125,-0.0625,0.359375,0.96875,-1.625,1,-0.07291666666666663,-3.0,5.9375,1.0,5.875,1.0,5.9375,-0.07291666666666663 722,2000-09-06,5.9375,5.9375,5.875,5.9375,22000.0,-0.01041666666666663,1.0,0.0,50.0,50.423280423280424,-0.008847974927767233,-0.00047221892522841813,0.31934620651535006,1.265603092676308,25.539224402075995,0.125,-0.006886881961538194,0.0,-0.12166606584804196,0.12166606584804196,-0.060833032924021424,0.060833032924021424,-0.2210364034437733,50.0,-3.309766199753284,0.06083303292402099,9,0.03125,0.0,0.421875,1.03125,-1.9375,2,-0.10526315789473684,1.0,6.0,-3.0,5.9375,1.0,5.875,-0.10526315789473684 723,2000-09-07,5.9375,5.9375,5.875,5.875,13600.0,0.0,1.0,100.0,50.0,50.423280423280424,-0.009887780701530069,-0.000497738222723143,0.30376686274796505,1.2445215542029437,25.057589709980622,0.0625,-0.008134730724938422,0.0,-0.12166606584804196,0.12166606584804196,-0.060833032924021424,0.060833032924021424,-0.2128656753748981,50.0,-3.5744117934267905,0.06083303292402099,9,0.0,-0.03125,0.421875,1.03125,-1.8125,3,-0.16842105263157892,1.0,5.9375,1.0,6.0,-3.0,5.9375,-0.16842105263157892 724,2000-09-08,5.9375,6.0,5.875,5.875,21700.0,0.0,-3.0,1.0,50.0,50.05291005291006,-0.01104978348149821,-0.0005246366147648729,0.28988117672985503,1.2322075129436048,25.0824956478518,0.125,0.002990962998525859,0.0,-0.12166606584804196,0.12166606584804196,-0.060833032924021424,0.060833032924021424,-0.2048583618673998,50.0,-2.3443685851389233,0.06083303292402099,9,0.0,-0.0625,0.421875,1.03125,-1.9375,4,-0.19999999999999996,1.0,5.9375,1.0,5.9375,1.0,6.0,-0.19999999999999996 725,2000-09-11,5.875,6.0,5.875,6.0,20700.0,-0.010526315789473717,1.0,-2.0,37.5,48.29365079365079,0.05749659805032348,0.06532458903265237,0.31531937173003044,1.2739214482931072,24.701390182073514,0.125,0.0010852617450609614,-0.0625,-0.18416606584804196,0.05916606584804196,-0.12333303292402142,-0.001666967075978576,-0.13451119463005146,0.0,-47.43467432989934,0.06083303292402099,9,0.0625,0.0,0.484375,1.09375,-1.9375,0,-0.24468085106382975,-3.0,5.9375,1.0,5.9375,1.0,5.9375,-0.24468085106382975 726,2000-09-12,5.8125,5.9375,5.8125,5.875,81600.0,-0.010638297872340385,-3.0,0.5,37.5,46.9047619047619,0.11219966415299876,0.1347323886577625,0.3513563975485612,1.3100711909821525,24.4143402549068,0.125,-0.002715381315448795,-0.125,-0.24666606584804196,-0.00333393415195804,-0.18583303292402142,-0.06416696707597858,-0.0643209707374508,0.0,-43.648255433347074,0.06083303292402099,9,0.09375,0.0625,0.546875,1.15625,-2.0,1,-0.24731182795698925,1.0,5.875,-3.0,5.9375,1.0,5.9375,-0.24731182795698925 727,2000-09-13,5.875,5.9375,5.75,5.8125,49400.0,0.010752688172043001,1.0,-1.0,44.44444444444444,46.28747795414462,0.04459091122484704,0.055382175240923814,0.2585443294886103,1.2233127486959212,24.91634312283625,0.1875,-0.004376015069390782,-0.04999999999999982,-0.13698154674226526,0.036981546742265614,-0.09349077337113254,-0.006509226628867104,0.25,50.0,8.375473305660506,0.043490773371132774,9,0.0,0.0,0.34375,1.0625,-2.25,2,-0.25531914893617025,-3.0,5.8125,1.0,5.875,-3.0,5.9375,-0.25531914893617025 728,2000-09-14,5.875,5.875,5.8125,5.875,24400.0,0.0,1.0,0.0,44.44444444444444,45.670194003527335,0.03888178241014728,0.053186661444559746,0.22760729224938903,1.1988080299123984,25.445474849533245,0.0625,-0.010888150150958786,-0.046875,-0.13641879992638195,0.04266879992638195,-0.09164689996319098,-0.0021031000368090247,0.24249999999999972,50.0,10.56101736975318,0.04477189996319085,9,0.0,0.0,0.328125,1.0625,-2.25,3,-0.3191489361702128,1.0,5.875,-3.0,5.8125,1.0,5.875,-0.3191489361702128 729,2000-09-15,5.8125,5.9375,5.75,5.9375,26900.0,-0.010638297872340385,2.0,-100.0,44.44444444444444,44.25925925925926,0.10234666389018265,0.11156164165268123,0.26989536527184477,1.234195206342653,26.003201512235698,0.1875,-0.015572466303857446,-0.10312500000000036,-0.20471596261087033,-0.0015340373891303827,-0.15392048130543579,-0.052329518694564925,0.29764999999999997,25.0,-14.582942834899264,0.05079548130543514,9,0.0625,0.0625,0.390625,1.125,-2.0625,4,-0.29032258064516125,1.0,5.875,1.0,5.875,-3.0,5.8125,-0.29032258064516125 730,2000-09-18,5.75,5.875,5.6875,5.875,15200.0,-0.010752688172043001,2.0,1.0,33.33333333333333,43.51851851851851,0.15137105678717244,0.16790284296370128,0.30902558661525514,1.270939587172375,25.81430763299727,0.1875,-0.022485573843114004,-0.15625,-0.2812499999999707,-0.03125000000002931,-0.2187499999999858,-0.09375000000001421,0.35294700000000034,25.0,-12.717281155027095,0.06249999999998543,9,0.09375,0.125,0.4375,1.1875,-1.9375,0,-0.30434782608695654,2.0,5.8125,1.0,5.875,1.0,5.875,-0.30434782608695654 731,2000-09-19,5.75,5.9375,5.75,5.8125,19600.0,0.0,-5.0,0.5,33.33333333333333,41.666666666666664,0.1253623977104903,0.15622277977687649,0.2831591036793295,1.2439245450742273,25.775947130994485,0.1875,-0.025296314903007655,-0.14374999999999982,-0.27886690844361794,-0.0086330915563817,-0.21130845422180933,-0.07619154577819032,0.33632912000000026,25.0,-12.723575832406937,0.06755845422180916,9,0.09375,0.125,0.375,1.1875,-1.8125,1,-0.3152173913043478,2.0,5.75,2.0,5.8125,1.0,5.875,-0.3152173913043478 732,2000-09-20,5.75,5.875,5.75,5.875,30100.0,0.0,1.0,2.0,33.33333333333333,39.81481481481481,0.10724663641608778,0.1490999468257055,0.26280392010512355,1.213641400547603,25.139597867597153,0.125,-0.04132361231857118,-0.13437500000000036,-0.2821379235598034,0.013387923559802672,-0.20825646177990187,-0.06049353822009884,0.3203759552000003,25.0,-12.730373825891796,0.07388146177990133,9,0.09375,0.125,0.359375,1.1875,-1.8125,2,-0.3369565217391305,-5.0,5.75,2.0,5.75,2.0,5.8125,-0.3369565217391305 733,2000-09-21,5.6875,5.8125,5.6875,5.75,30500.0,-0.010869565217391353,-3.0,0.5,33.33333333333333,37.96296296296296,0.14589745834498657,0.20228132942924582,0.3098474114859435,1.232214072768686,24.593199806818948,0.125,-0.049556541151348554,-0.18437500000000018,-0.35390899752197846,-0.014841002478021892,-0.2691419987609889,-0.09960800123901148,0.36756091699200066,0.0,-40.74725676506154,0.0847669987609891,9,0.15625,0.1875,0.40625,1.25,-1.6875,3,-0.3626373626373627,1.0,5.75,-5.0,5.75,2.0,5.75,-0.3626373626373627 734,2000-09-22,5.875,5.9375,5.5625,5.625,61600.0,0.03296703296703307,1.0,-4.0,45.45454545454545,38.84680134680134,-0.05744104478380052,0.01039169547494101,0.11479559972979203,1.013406450976995,24.395969908320453,0.375,-0.057584651111165286,0.006249999999999645,-0.1604714822138158,0.1729714822138151,-0.07711074110690763,0.08961074110690692,0.16535848031232092,83.33333333333334,41.94895104335073,0.08336074110690771,9,-0.125,-0.03125,0.1875,1.0625,-1.875,4,-0.3829787234042553,-3.0,5.6875,1.0,5.75,-5.0,5.75,-0.3829787234042553 735,2000-09-25,6.125,6.125,5.6875,5.875,144500.0,0.042553191489361764,2.5,1.0,57.14285714285714,41.02934102934102,-0.2997735853550356,-0.23180329358162854,-0.14000689218322027,0.7252511514681812,23.604399845897696,0.4375,-0.06006479368114093,0.24375000000000036,0.04137918350608594,0.4461208164939148,0.14256459175304315,0.34493540824695756,-0.5625,100.0,63.30246385297548,0.10118540824695742,9,-0.28125,-0.28125,-0.109375,0.8125,-2.1875,0,-0.3877551020408163,1.0,5.875,-3.0,5.6875,1.0,5.75,-0.3877551020408163 736,2000-09-26,5.6875,6.0,5.6875,6.0,62900.0,-0.0714285714285714,1.0,-1.25,39.99999999999999,40.5355138688472,0.13201307228280523,0.19605907057498229,0.29153755083739696,1.1296480250270928,23.16036889109802,0.4375,-0.07392865778099633,-0.18125000000000036,-0.39927039981807866,0.03677039981807795,-0.2902601999090395,-0.0722398000909612,-0.125,22.22222222222222,-12.264190878561543,0.10901019990903925,9,0.15625,0.15625,0.21875,1.09375,-0.625,1,-0.3296703296703297,2.5,6.125,1.0,5.875,-3.0,5.6875,-0.3296703296703297 737,2000-09-27,5.75,5.8125,5.625,5.75,50400.0,0.01098901098901095,2.0,-0.0,42.857142857142854,40.359147025813684,0.0557833614504748,0.12521146261680016,0.2196557184976342,1.0340722635592812,22.839139024591244,0.1875,-0.07496800379445023,-0.109375,-0.3310425735372391,0.1122925735372391,-0.22020878676861955,0.0014587867686195466,-0.17624999999999957,33.33333333333333,0.7758539265294573,0.11083378676861964,9,0.09375,0.09375,0.15625,1.0,-1.125,2,-0.3152173913043478,1.0,5.6875,2.5,6.125,1.0,5.875,-0.3152173913043478 738,2000-09-28,5.5,6.125,5.375,6.0,106500.0,-0.04347826086956519,1.0,-100.0,36.0,39.42087542087541,0.27602227026771864,0.3591693087445602,0.4591903013250125,1.249206972624405,22.48830951591991,0.75,-0.07807767528116472,-0.33750000000000036,-0.6077338168872775,-0.06726618311272325,-0.4726169084436389,-0.2023830915563618,0.625,16.666666666666664,-13.119160630047041,0.13511690844363836,9,0.25,0.25,0.40625,1.125,-0.875,3,-0.28409090909090906,2.0,5.75,1.0,5.6875,2.5,6.125,-0.28409090909090906 739,2000-09-29,6.5625,6.5625,5.625,5.75,287800.0,0.19318181818181812,1.3076923076923077,-1.625,63.414634146341456,42.763242177876315,-0.7475109260022874,-0.6842667667618159,-0.6016445472490739,0.16465173560273794,22.487967103778114,1.0625,-0.06363371965018239,0.6906249999999998,0.268235571927562,1.1130144280724377,0.47943028596378134,0.9018197140362183,-1.1875,100.0,63.7016309076423,0.21119471403621892,9,-0.59375,-0.59375,-0.65625,0.03125,-1.3125,4,-0.3904761904761904,1.0,5.5,2.0,5.75,1.0,5.6875,-0.3904761904761904 740,2000-10-02,5.625,6.4375,5.625,6.4375,19100.0,-0.1428571428571429,1.0,-1.0,47.27272727272727,44.312063726697865,0.19041759069266107,0.24097609500881578,0.32666110408350324,1.0774149130793518,22.922754362281133,0.9375,-0.07140280308431635,-0.23125000000000018,-0.6663467829418055,0.20384678294180514,-0.44879839147090284,-0.01370160852909752,-0.25,21.052631578947366,-19.017781281196168,0.21754839147090263,10,0.34375,0.34375,0.28125,0.96875,-0.5625,0,-0.28888888888888886,1.3076923076923077,6.5625,1.0,5.5,2.0,5.75,-0.28888888888888886 741,2000-10-03,5.5625,5.625,5.125,5.5625,32600.0,-0.011111111111111072,7.0,-0.0,45.454545454545446,45.658865073499214,0.2497919968907123,0.28355727273326004,0.37905093240342946,1.1145635229970319,22.450402064812184,0.5,-0.07699888740787131,-0.27187499999999964,-0.7203281161319017,0.17657811613190244,-0.49610155806595113,-0.04764844193404816,1.0,30.434782608695656,-8.033451450516004,0.2242265580659512,10,0.28125,0.28125,0.34375,1.03125,-0.625,1,-0.2921348314606742,1.0,5.625,1.3076923076923077,6.5625,1.0,5.5,-0.2921348314606742 742,2000-10-04,5.3125,5.5,5.0625,5.4375,29400.0,-0.0449438202247191,2.5,-100.0,42.3728813559322,46.663259298232425,0.481881208696576,0.5105070171074608,0.6178421591110794,1.3355051292012678,21.635599004872784,0.5,-0.07704895852790106,-0.49062499999999964,-0.9927176602467682,0.01146766024676893,-0.7416713301233839,-0.23957866987661536,1.2212500000000004,16.666666666666664,-19.502533310326854,0.2510463301233841,10,0.5,0.5,0.59375,1.28125,-0.5625,2,-0.04705882352941182,7.0,5.5625,1.0,5.625,1.3076923076923077,6.5625,-0.04705882352941182 743,2000-10-05,4.9375,5.25,4.75,5.25,99800.0,-0.07058823529411762,2.2,2.5,39.0625,45.95303202550515,0.8261881562506543,0.8503459508145887,0.9750298823625538,1.6799690689416646,21.17373351719489,0.5625,-0.0876881758258774,-0.8156249999999998,-1.4445272913817817,-0.18672270861821794,-1.1300761456908912,-0.5011738543091084,1.5374000000000008,10.344827586206897,-26.112060390070816,0.31445114569089094,10,0.71875,0.71875,0.96875,1.65625,-0.0625,3,-0.06329113924050633,2.5,5.3125,7.0,5.5625,1.0,5.625,-0.06329113924050633 744,2000-10-06,4.75,5.0,4.75,4.875,226400.0,-0.03797468354430378,-3.0,0.4,37.87878787878788,43.81257988505301,0.9357264431963674,0.9953521637029024,1.142171588671963,1.8435162715754618,21.167146227115346,0.25,-0.1055729638880667,-0.9437499999999996,-1.7088394340567348,-0.17866056594326452,-1.3262947170283672,-0.5612052829716321,1.6214060000000003,0.0,-36.3402450634572,0.3825447170283677,10,0.90625,0.90625,1.15625,1.84375,-0.25,4,-0.02631578947368418,2.2,4.9375,2.5,5.3125,7.0,5.5625,-0.02631578947368418 745,2000-10-09,4.4375,4.8125,4.25,4.8125,62300.0,-0.06578947368421051,2.0,3.0,35.21126760563381,43.28049850790121,1.0992827506224918,1.2591961063879253,1.4322771438328665,2.121021607268256,21.64705312175651,0.5625,-0.1298938628385864,-1.1843750000000002,-2.1272106933935175,-0.24153930660648282,-1.6557928466967589,-0.7129571533032415,1.8366216400000006,13.636363636363635,-23.141215979290543,0.4714178466967586,10,0.96875,0.96875,1.5,2.15625,1.125,0,0.18309859154929575,-3.0,4.75,2.2,4.9375,2.5,5.3125,0.18309859154929575 746,2000-10-10,4.375,4.5,4.25,4.5,105000.0,-0.014084507042253502,3.0,0.3333333333333333,34.72222222222223,42.37661843735447,1.0683767428559001,1.2737881929380181,1.465150108386962,2.1527979697420863,21.824399035419344,0.25,-0.1829760948147845,-1.1749999999999998,-2.264422831256601,-0.0855771687433986,-1.7197114156283009,-0.6302885843716988,1.7371919088000007,10.0,-27.099668570228992,0.5447114156283008,10,1.03125,1.03125,1.5625,2.21875,0.875,1,0.15714285714285725,2.0,4.4375,-3.0,4.75,2.2,4.9375,0.15714285714285725 747,2000-10-11,4.375,4.4375,4.3125,4.375,20800.0,0.0,1.0,-0.0,35.21126760563379,42.28898150464712,0.9530443368654913,1.2181028409514774,1.4409568378563957,2.124756260165082,21.6985243297036,0.125,-0.27526744035071626,-1.0999999999999996,-2.2964860832322334,0.09648608323223407,-1.6982430416161165,-0.5017569583838828,1.5882165560960004,12.5,-28.08248305420409,0.598243041616117,10,1.03125,1.03125,1.578125,2.21875,0.5625,2,0.12857142857142856,3.0,4.375,2.0,4.4375,-3.0,4.75,0.12857142857142856 748,2000-10-12,4.0,4.375,4.0,4.3125,115000.0,-0.08571428571428574,-1.4,-100.0,29.729729729729726,38.546214347245815,1.2213290023531354,1.5235430371384293,1.7848923516645279,2.470247205703232,21.815012790624344,0.375,-0.3298580634898203,-1.3812499999999996,-2.7299213734947436,-0.03257862650525567,-2.0555856867473716,-0.7069143132526277,1.8261592316083206,0.0,-33.72175380129904,0.6743356867473722,10,1.21875,1.28125,1.953125,2.59375,1.125,3,0.1875,1.0,4.375,3.0,4.375,2.0,4.4375,0.1875 749,2000-10-13,4.125,4.125,4.0,4.0,59800.0,0.03125,1.0,-0.4,27.77777777777777,36.38010884780698,0.7981415298727441,1.3340342858603647,1.6356845041886672,2.316165438394237,21.937796432720848,0.125,-0.39830064312307734,-1.171875,-2.6147995475768955,0.2710495475768955,-1.8933372737884477,-0.45041272621155226,1.5185433084474882,15.384615384615385,-9.54222191090067,0.7214622737884478,10,0.6875,1.15625,1.796875,2.46875,0.625,4,0.18181818181818188,-1.4,4.0,1.0,4.375,3.0,4.375,0.18181818181818188 750,2000-10-16,4.0,4.125,4.0,4.125,17800.0,-0.030303030303030276,1.0,-1.0,29.85074626865672,34.646353382708234,0.7469435721992435,1.3926061214653433,1.7345250324174453,2.4120595051328486,21.738947755710257,0.125,-0.4435546201059184,-1.2093749999999996,-2.745815584940602,0.3270655849406028,-1.9775952924703004,-0.4411547075296989,1.479188977602739,0.0,-24.22511853331325,0.7682202924703011,10,0.75,1.28125,1.90625,2.59375,0.5625,0,0.125,1.0,4.125,-1.4,4.0,1.0,4.375,0.125 751,2000-10-17,3.9375,4.125,3.6875,4.125,173400.0,-0.015625,3.6666666666666665,1.5,28.358208955223873,33.08916756040731,0.6198839364221005,1.383277238821492,1.773629693683592,2.444794648237389,22.3341821725708,0.4375,-0.6541058430869588,-1.1812500000000004,-2.795281810160666,0.4327818101606651,-1.9882659050803326,-0.3742340949196681,1.393770079842465,33.33333333333333,9.836498542006687,0.8070159050803326,10,0.53125,1.1875,1.96875,2.65625,0.875,1,0.4126984126984128,1.0,4.0,1.0,4.125,-1.4,4.0,0.4126984126984128 752,2000-10-18,3.8125,3.875,3.375,3.875,73400.0,-0.031746031746031744,15.0,0.3333333333333333,29.23076923076924,31.996753030492783,0.569636134722507,1.4289449187019212,1.8712846127558365,2.5409966373242883,23.140948154703217,0.5625,-0.7606738718220436,-1.2093749999999996,-2.894875765039089,0.47612576503908954,-2.0521253825195442,-0.36662461748045505,1.3215176702613691,43.75,18.58824723653771,0.8427503825195446,10,0.375,1.15625,2.078125,2.78125,0.9375,2,0.3770491803278688,3.6666666666666665,3.9375,1.0,4.0,1.0,4.125,0.3770491803278688 753,2000-10-19,3.625,4.0625,3.5625,3.6875,52000.0,-0.049180327868852514,-4.333333333333333,1.0,3.9215686274509807,28.22372866923313,0.6161764334858031,1.5325812436837198,2.026682099045777,2.6983159599636286,23.324258614959554,0.5,-0.8725474883502748,-1.2937500000000002,-3.0583041407929255,0.4708041407929251,-2.1760270703964633,-0.4114729296035371,1.2627551964247772,33.33333333333333,16.90950316976918,0.8822770703964626,10,0.46875,1.34375,2.25,2.75,1.0625,3,0.3620689655172413,15.0,3.8125,3.6666666666666665,3.9375,1.0,4.0,0.3620689655172413 754,2000-10-20,3.625,3.875,3.625,3.875,97600.0,0.0,1.0,4.0,5.555555555555557,24.92864955255777,0.4914995129582165,1.4286201653677608,1.9939177010457314,2.667828882405522,23.51747540026821,0.25,-0.9630369590458292,-1.1812500000000004,-2.9757500036661693,0.6132500036661681,-2.078500001833085,-0.2839999981669159,1.0509694689253086,33.33333333333333,16.772314377828224,0.8972500018330842,10,0.3125,1.34375,2.25,2.71875,0.6875,4,0.4137931034482758,-4.333333333333333,3.625,15.0,3.8125,3.6666666666666665,3.9375,0.4137931034482758 755,2000-10-23,3.75,3.875,3.625,3.6875,34000.0,0.034482758620689724,-1.6666666666666667,-0.25,10.810810810810821,22.271826062400944,0.2891266714772618,1.1769088751468093,1.8389451531252945,2.509765322531182,25.3934874256349,0.25,-1.0130650938646584,-0.9375,-2.6780761296645075,0.8030761296645075,-1.8077880648322537,-0.06721193516774626,0.7438337432757658,50.0,33.7400943560132,0.8702880648322538,10,0.15625,1.21875,2.125,2.59375,0.8125,0,0.2666666666666666,1.0,3.625,-4.333333333333333,3.625,15.0,3.8125,0.2666666666666666 756,2000-10-24,3.8125,3.9375,3.625,3.625,12600.0,0.016666666666666607,-2.3333333333333335,3.0,14.705882352941188,19.993449923212875,0.15471492627557826,1.0189798546004782,1.7485957617246344,2.41123568893227,27.26143109311412,0.3125,-1.047060970372363,-0.78125,-2.4968421948258417,0.9343421948258421,-1.6390460974129208,0.07654609741292084,0.5246970192171583,63.63636363636363,45.46871246518704,0.8577960974129211,10,0.0625,1.15625,2.046875,2.5,0.5,1,0.19672131147540983,-1.6666666666666667,3.75,1.0,3.625,-4.333333333333333,3.625,0.19672131147540983 757,2000-10-25,3.9375,4.0,3.9375,3.9375,32700.0,0.032786885245901676,0.0,0.0,23.33333333333333,19.282739212502165,-0.04343888149415287,0.7918270112443482,1.5865503367802871,2.2445794635080576,28.700577425375368,0.1875,-1.0398885588503566,-0.5656249999999998,-2.2142263809159193,1.0829763809159192,-1.389925690457959,0.25867569045795946,0.264989436526756,75.0,53.53600520304748,0.8243006904579595,10,-0.1875,1.03125,1.921875,2.25,0.375,2,0.22222222222222232,-2.3333333333333335,3.8125,-1.6666666666666667,3.75,1.0,3.625,0.22222222222222232 758,2000-10-26,3.9375,4.0625,3.9375,3.9375,84400.0,0.0,0.0,0.0,25.925925925925924,19.07697789562974,-0.05949318957072913,0.7049074427542488,1.5547857256300546,2.2025003358559623,30.143872431520446,0.125,-1.0266811765042432,-0.4874999999999998,-2.084474936361995,1.1094749363619956,-1.2859874681809975,0.3109874681809979,0.14914091541301033,71.42857142857143,45.29769647830993,0.7984874681809978,10,-0.1875,1.03125,1.921875,2.25,0.375,3,0.20634920634920628,0.0,3.9375,-2.3333333333333335,3.8125,-1.6666666666666667,3.75,0.20634920634920628 759,2000-10-27,4.0,4.0,3.875,3.875,21200.0,0.015873015873015817,1.0,100.0,34.78260869565217,19.62496260974034,-0.15822853795432223,0.4643980892942938,1.4605924524692027,2.0998533406303297,29.915045226238814,0.125,-1.0182991542646844,-0.296875,-1.544817385436282,0.9510673854362821,-0.920846192718141,0.32709619271814105,-0.625,85.71428571428571,55.606897529902355,0.6239711927181409,10,-0.25,0.96875,1.859375,2.1875,0.125,4,0.171875,0.0,3.9375,0.0,3.9375,-2.3333333333333335,3.8125,0.171875 760,2000-10-30,4.0,4.0,3.875,3.9375,12600.0,0.0,3.0,0.5,36.363636363636374,20.514454544008398,-0.1768234083831013,0.3545954196376986,1.4282457326719644,2.0622926055653235,29.67385191444496,0.125,-0.9471579226962294,-0.21562500000000018,-1.300414422932045,0.8691644229320445,-0.758019711466023,0.3267697114660222,-0.6124999999999998,85.71428571428571,50.87145184761529,0.5423947114660224,10,-0.28125,0.96875,1.796875,2.09375,0.125,0,0.078125,1.0,4.0,0.0,3.9375,0.0,3.9375,0.078125 761,2000-10-31,3.9375,4.0,3.875,4.0,36500.0,-0.015625,3.0,-1.0,34.78260869565217,21.13132559566206,-0.127758588871679,0.3047364549349503,1.4549909680549762,2.089480952433906,32.086064945939285,0.125,-0.8773988918735229,-0.19687500000000036,-1.08194394616954,0.6881939461695388,-0.6394094730847701,0.24565947308476943,-0.53775,33.33333333333333,-4.156614683676672,0.4425344730847696,10,-0.125,1.03125,1.90625,2.0625,0.375,1,0.15873015873015883,3.0,4.0,1.0,4.0,0.0,3.9375,0.15873015873015883 762,2000-11-01,5.0625,5.0625,3.9375,4.0,139600.0,0.2857142857142858,1.1176470588235294,-17.0,74.28571428571428,28.949564002135755,-1.180993388070339,-0.8853453477484008,0.3085864860050389,0.9383464689289092,34.14620675413468,1.125,-0.7871646934401433,0.9406249999999998,0.12097026684772771,1.7602797331522715,0.5307976334238642,1.3504523665761359,-1.6507450000000001,100.0,55.38149640307716,0.4098273665761359,11,-0.71875,-0.09375,0.78125,0.84375,-0.6875,2,-0.14814814814814814,3.0,3.9375,3.0,4.0,1.0,4.0,-0.14814814814814814 763,2000-11-02,4.625,4.9375,4.1875,4.9375,124300.0,-0.0864197530864198,3.8,-0.29411764705882354,60.0,34.99894671818514,-0.6556774598329684,-0.49798964364878273,0.7191569016791215,1.34590467503355,35.18028866880905,0.875,-0.6896192660664671,0.5187499999999998,-0.24547905769903444,1.2829790576990336,0.13663547115048313,0.9008645288495165,-1.1472152000000002,63.1578947368421,14.228413798188164,0.3821145288495169,11,-0.28125,0.34375,1.21875,1.28125,-0.3125,3,-0.06756756756756754,1.1176470588235294,5.0625,3.0,3.9375,3.0,4.0,-0.06756756756756754 764,2000-11-03,4.625,4.75,4.5,4.5,34400.0,0.0,-3.0,-0.4,63.1578947368421,40.81528937663306,-0.5575414854884411,-0.5352784935170511,0.6916720876611571,1.3196506933134637,36.27025365509413,0.25,-0.5843980596723517,0.5250000000000004,-0.2188343052617192,1.26883430526172,0.15308284736914057,0.8969171526308601,-1.0838265920000003,63.1578947368421,7.707073976935185,0.37191715263085967,11,-0.28125,0.34375,1.125,1.1875,-0.25,4,-0.06756756756756754,3.8,4.625,1.1176470588235294,5.0625,3.0,3.9375,-0.06756756756756754 765,2000-11-06,5.25,5.5625,4.5625,4.5625,35800.0,0.1351351351351351,-1.9090909090909092,5.5,72.34042553191489,47.219127507630134,-1.058726791382968,-1.1555317253295971,0.047898020992077406,0.6737604140858373,36.62733708634707,1.0,-0.3621192940288722,1.109375,0.214511183545242,2.004238816454758,0.6619430917726215,1.556806908227379,-1.64797352832,81.48148148148148,22.273218222926403,0.44743190822737894,11,-0.53125,-0.34375,0.71875,0.71875,-1.0625,0,-0.2142857142857143,-3.0,4.625,3.8,4.625,1.1176470588235294,5.0625,-0.2142857142857143 766,2000-11-07,5.0625,5.375,5.0625,5.375,31500.0,-0.0357142857142857,1.0,-0.45454545454545453,70.83333333333333,52.496905285407905,-0.7546243290453454,-0.9632725736326764,0.2120432372875758,0.8380698024694011,37.003717749933855,0.3125,-0.18875258345503632,0.8875000000000002,-0.09390608044622173,1.8689060804462225,0.3967969597768892,1.3782030402231111,-1.3428451166208002,69.23076923076923,7.7338944161987655,0.4907030402231111,11,-0.34375,-0.5625,0.90625,0.90625,-0.9375,1,-0.18518518518518523,-1.9090909090909092,5.25,-3.0,4.625,3.8,4.625,-0.18518518518518523 767,2000-11-08,4.9375,5.0625,4.875,5.0625,13900.0,-0.024691358024691357,2.0,0.4,72.34042553191489,57.65407190829556,-0.5284266150328456,-0.8368779468680358,0.3117544176147131,0.9399148330767044,37.17185924889459,0.1875,-0.027278440694594508,0.734375,-0.3018718652736414,1.7706218652736414,0.2162515673631793,1.2524984326368207,-1.1072744096235523,54.54545454545454,-10.079599712825207,0.5181234326368208,11,-0.21875,-0.46875,0.90625,0.90625,-0.75,2,-0.12658227848101267,1.0,5.0625,-1.9090909090909092,5.25,-3.0,4.625,-0.12658227848101267 768,2000-11-09,4.75,5.0625,4.625,5.0625,19700.0,-0.03797468354430378,1.8,2.5,68.0,61.34489316433422,-0.23864964805027888,-0.6222099136626582,0.4712654308808961,1.1029344865084996,36.3560051261595,0.4375,0.11660656922843238,0.5093750000000004,-0.5499468722122858,1.5686968722122865,-0.020285936106143154,1.0390359361061434,-0.8158379450461393,23.52941176470588,-43.19270730207373,0.5296609361061432,11,-0.03125,-0.28125,1.0625,1.0625,-0.5,3,-0.07894736842105265,2.0,4.9375,1.0,5.0625,-1.9090909090909092,5.25,-0.07894736842105265 769,2000-11-10,4.875,4.9375,4.6875,4.75,120500.0,0.026315789473684292,1.0,-0.4,68.0,64.86004467948574,-0.25309365957071606,-0.7253288415080625,0.3211667528621671,0.9539324795288895,35.49606123285817,0.25,0.2329455150720241,0.5968749999999998,-0.49772523344260655,1.6914752334426058,0.04957488327869708,1.1441751167213026,-0.8431376683433713,31.25,-36.03465981670493,0.547300116721303,11,-0.15625,-0.40625,0.78125,0.78125,-0.75,4,-0.11538461538461542,1.8,4.75,2.0,4.9375,1.0,5.0625,-0.11538461538461542 770,2000-11-13,4.5,4.875,4.5,4.75,9700.0,-0.07692307692307687,-2.0,-2.0,60.0,67.6619770466355,0.22382794943982542,-0.32775356450834536,0.6641781916410876,1.3025061927279218,34.3879274672114,0.375,0.3372720684324939,0.19687500000000036,-0.8938114991708934,1.2875614991708941,-0.3484682495854461,0.7422182495854472,-0.37629940824276886,0.0,-64.9476213893567,0.5453432495854469,11,0.25,-0.03125,1.15625,1.15625,-0.5,0,-0.02777777777777779,1.0,4.875,1.8,4.75,2.0,4.9375,-0.02777777777777779 771,2000-11-14,5.5625,5.5625,4.625,4.625,46000.0,0.23611111111111116,1.0,-3.75,68.57142857142857,67.02705641171485,-0.6525473183407495,-1.330485275192741,-0.4206384316554832,0.22248384709628866,33.06724546457453,1.0625,0.44884902714313757,1.1781249999999996,-0.033302903669653716,2.389552903669653,0.572411048165173,1.7838389518348263,-1.352471443748203,100.0,34.823432534259126,0.6057139518348266,11,-0.6875,-1.09375,-0.15625,-0.15625,-1.6875,1,-0.2471910112359551,-2.0,4.5,1.0,4.875,1.8,4.75,-0.2471910112359551 772,2000-11-15,5.25,5.5625,4.8125,5.5625,81400.0,-0.0561797752808989,3.8,-0.3333333333333333,64.0,67.47150085615931,-0.34716112899173623,-0.953664451036456,-0.13253158261476194,0.5194582260766696,31.16128078752646,0.75,0.5598916816888195,0.7937500000000002,-0.4450816864563958,2.032581686456396,0.17433415677180175,1.4131658432281982,-0.9588231571233106,70.58823529411765,5.94628522855534,0.6194158432281981,11,-0.21875,-0.78125,0.15625,0.15625,-1.25,2,-0.2142857142857143,1.0,5.5625,-2.0,4.5,1.0,4.875,-0.2142857142857143 773,2000-11-16,4.9375,5.4375,4.8125,5.375,45100.0,-0.059523809523809534,1.2222222222222223,1.4,59.49367088607595,67.06436487274084,0.016012583288590676,-0.5668566320359396,0.15144105519247475,0.8134598668359398,30.042804121499472,0.625,0.6831217242395207,0.41562500000000036,-0.7759538674562831,1.6072038674562839,-0.18016443372814184,1.011414433728142,-0.5700437676959123,41.17647058823529,-19.940745402093356,0.5957894337281419,11,0.09375,-0.46875,0.46875,0.46875,-1.0,3,-0.15189873417721522,3.8,5.25,1.0,5.5625,-2.0,4.5,-0.15189873417721522 774,2000-11-17,5.125,5.1875,4.8125,5.0,59300.0,0.03797468354430378,2.0,-0.2857142857142857,60.97560975609756,65.8016075643167,-0.10404516881471704,-0.6706005530568504,-0.06299571302901619,0.6093619587467742,28.863883586630447,0.375,0.6384151023160793,0.5281250000000002,-0.6135460686302547,1.669796068630255,-0.042710534315126836,1.0989605343151272,-0.6858411416341577,58.82352941176471,0.7838999098950268,0.5708355343151273,11,-0.09375,-0.65625,0.125,0.15625,-1.0,4,-0.1707317073170732,1.2222222222222223,4.9375,3.8,5.25,1.0,5.5625,-0.1707317073170732 775,2000-11-20,4.75,5.0,4.75,5.0,31500.0,-0.07317073170731703,1.0,-2.0,57.4712643678161,64.31693323481478,0.2152019012077213,-0.22856020843374658,0.28216947824634175,0.9544375239638958,27.546256553188066,0.375,0.6522705594737559,0.10312500000000036,-0.9677783016939143,1.174028301693915,-0.43232665084695654,0.6385766508469572,-0.2434406731361083,13.333333333333334,-45.85560752017735,0.5354516508469573,11,0.28125,-0.28125,0.296875,0.53125,-0.3125,0,-0.13157894736842102,2.0,5.125,1.2222222222222223,4.9375,3.8,5.25,-0.13157894736842102 776,2000-11-21,4.5625,4.625,4.375,4.625,37300.0,-0.03947368421052633,7.0,0.25,44.44444444444444,61.2173797806514,0.3624317642086661,0.018982071247253707,0.43905564408302844,1.1166066678267565,26.059844125320904,0.375,0.6558209978340175,-0.12187500000000018,-1.1197963593633844,0.876046359363384,-0.6208356796816927,0.3770856796816924,1.0,15.789473684210526,-36.65760573719876,0.49896067968169217,11,0.40625,-0.09375,0.453125,0.71875,-0.0625,1,-0.12328767123287676,1.0,4.75,2.0,5.125,1.2222222222222223,4.9375,-0.12328767123287676 777,2000-11-22,4.8125,4.875,4.625,4.625,56800.0,0.0547945205479452,-1.6666666666666667,-3.0,52.17391304347826,59.45892567437121,0.10374581808308214,-0.17086432959005027,0.15870077075069666,0.8404764920487668,24.997911301537158,0.3125,0.5740097735400553,0.08437499999999964,-0.8504017464958977,1.019151746495897,-0.38301337324794904,0.5517633732479483,0.7262500000000003,41.17647058823529,-9.506152800222793,0.4673883732479486,11,0.15625,-0.34375,-0.015625,0.3125,-0.0625,2,-0.19480519480519476,7.0,4.5625,1.0,4.75,2.0,5.125,-0.19480519480519476 778,2000-11-24,4.75,4.8125,4.5,4.75,8800.0,-0.012987012987012991,4.0,0.0,51.42857142857142,57.61765583310136,0.1857828718064365,-0.04677081288406537,0.18949379022653456,0.8762176031144087,24.06287913801906,0.3125,0.5037075846218668,-0.018749999999999822,-0.8762824146090598,0.8387824146090601,-0.44751620730452935,0.4100162073045297,0.7654750000000003,46.15384615384615,-2.8288473130767997,0.42876620730452997,11,0.21875,-0.1875,-0.171875,0.21875,0.75,4,-0.1578947368421053,-1.6666666666666667,4.8125,7.0,4.5625,1.0,4.75,-0.1578947368421053 779,2000-11-27,4.6875,4.75,4.25,4.625,23900.0,-0.013157894736842146,4.333333333333333,100.0,42.622950819672134,55.68687259084271,0.24461261015709646,0.07365200093465774,0.22092169505796733,0.9173112989744414,22.678806549574922,0.5,0.43353972126831497,-0.11562499999999964,-0.8949581748157538,0.6637081748157545,-0.5052915874078767,0.27404158740787743,0.8051655000000002,58.333333333333336,12.90543656087258,0.38966658740787713,11,0.21875,-0.09375,-0.15625,0.28125,0.6875,0,-0.16000000000000003,4.0,4.75,-1.6666666666666667,4.8125,7.0,4.5625,-0.16000000000000003 780,2000-11-28,4.3125,4.75,4.25,4.5625,41200.0,-0.07999999999999996,-1.6666666666666667,-4.0,40.625,52.58171386068398,0.6595806735548875,0.49883988937556545,0.5618662979028368,1.2675091203058617,21.219936958614007,0.5,0.37690353162596324,-0.5062499999999996,-1.2282036725186316,0.21570367251863232,-0.8672268362593156,-0.14527316374068366,1.13045888,10.0,-31.07788092806178,0.360976836259316,11,0.59375,0.28125,0.140625,0.65625,1.4375,1,-0.04347826086956519,4.333333333333333,4.6875,4.0,4.75,-1.6666666666666667,4.8125,-0.04347826086956519 781,2000-11-29,4.5625,4.625,4.3125,4.3125,42500.0,0.05797101449275366,-1.5,-1.0,45.45454545454546,50.52110780007792,0.2825236340665933,0.314171859842026,0.28001377407384176,0.9929109360296611,19.682228242178173,0.3125,0.31400449382270246,-0.28749999999999964,-0.8936635179770374,0.31866351797703807,-0.5905817589885185,0.015581758988519212,0.8327405248000002,50.0,10.186740821649387,0.30308175898851875,11,0.28125,0.03125,-0.125,0.40625,0.8125,2,-0.0273972602739726,-1.6666666666666667,4.3125,4.333333333333333,4.6875,4.0,4.75,-0.0273972602739726 782,2000-11-30,4.3125,4.4375,4.25,4.4375,20400.0,-0.0547945205479452,2.0,-0.5,44.77611940298508,48.88582430195672,0.4308641479821995,0.5323991838173789,0.49459949836237627,1.2196031287098705,19.63041549199614,0.3125,0.2990256900045738,-0.5,-1.1425176630789249,0.14251766307892488,-0.8212588315394624,-0.17874116846053756,1.036930903808,11.11111111111111,-29.491201023018927,0.32125883153946255,11,0.40625,0.40625,0.109375,0.65625,1.4375,3,0.04347826086956519,-1.5,4.5625,-1.6666666666666667,4.3125,4.333333333333333,4.6875,0.04347826086956519 783,2000-12-01,4.3125,4.5625,4.3125,4.3125,17200.0,0.0,0.0,-0.0,43.07692307692308,46.89708133760399,0.3720047896453682,0.5352285204466316,0.4604699270713182,1.199052536312176,19.695104415415198,0.25,0.14051583560267566,-0.484375,-1.1604158641494848,0.19166586414948483,-0.8223954320747424,-0.14635456792525758,0.99295366765568,12.5,-28.075570495741786,0.3380204320747423,12,0.3125,0.40625,0.046875,0.65625,1.25,4,0.10144927536231885,2.0,4.3125,-1.5,4.5625,-1.6666666666666667,4.3125,0.10144927536231885 784,2000-12-04,4.3125,4.4375,4.25,4.4375,10600.0,0.0,2.0,-100.0,47.45762711864407,45.78445497658488,0.2733801008014627,0.5382107579430393,0.41959206774803715,1.1812871506270328,19.696464471296554,0.1875,0.01363756804784444,-0.46875,-1.175275039597981,0.23777503959798096,-0.8220125197989905,-0.11548748020100952,0.9507355209494532,12.5,-31.836314619791402,0.3532625197989907,12,0.25,0.40625,0.046875,0.65625,1.25,0,0.2753623188405796,0.0,4.3125,2.0,4.3125,-1.5,4.5625,0.2753623188405796 785,2000-12-05,4.125,4.375,3.9375,4.375,81800.0,-0.04347826086956519,2.5,2.0,24.444444444444457,43.56223275436266,0.4055481892873507,0.671537232515762,0.5551331488615183,1.3497511038846595,18.044179420275093,0.4375,-0.07941758899528928,-0.5999999999999996,-1.328191704082598,0.1281917040825986,-0.9640958520412983,-0.23590414795870096,1.0977061001114752,27.27272727272727,-9.608486142953279,0.36409585204129913,12,0.28125,0.59375,0.234375,0.84375,1.625,1,0.303030303030303,2.0,4.3125,0.0,4.3125,2.0,4.3125,0.303030303030303 786,2000-12-06,4.125,4.1875,4.0625,4.125,8600.0,0.0,1.0,-0.0,27.5,40.82068686064286,0.37656195658898106,0.6300014085502745,0.5162070401054439,1.3325176930263147,16.302602831980572,0.125,-0.20654684643533727,-0.5531249999999996,-1.309974208022438,0.20372420802243818,-0.9315496040112183,-0.17470039598878095,1.0205937341047866,30.0,-2.5093755402108258,0.37842460401121897,12,0.25,0.59375,0.21875,0.84375,1.5625,2,0.39393939393939403,2.5,4.125,2.0,4.3125,0.0,4.3125,0.39393939393939403 787,2000-12-07,4.3125,4.3125,4.0625,4.0625,29200.0,0.045454545454545414,1.0,100.0,36.8421052631579,39.199968397819134,0.12368505225226833,0.41453038087875616,0.2891422556243084,1.1267037349398974,14.987667151921169,0.25,-0.28941696887930135,-0.33437499999999964,-1.0977157789033818,0.42896577890338294,-0.7160453894516907,0.04729538945169143,0.7606081100584996,60.0,27.40605612465199,0.3816703894516913,12,0.03125,0.4375,0.078125,0.65625,2.0,3,0.24637681159420288,1.0,4.125,2.5,4.125,2.0,4.3125,0.24637681159420288 788,2000-12-08,4.375,4.5625,4.375,4.375,26500.0,0.01449275362318847,0.0,0.0,33.33333333333333,38.16778867711482,0.0026789955567032564,0.3399239279085897,0.19504746673051443,1.047065231180003,14.534248764191313,0.25,-0.2784461207207647,-0.2531249999999998,-1.0241835256645437,0.5179335256645441,-0.6386542628322722,0.13240426283227258,0.6299716234549892,70.0,39.04165906832871,0.38552926283227207,12,-0.03125,0.375,0.28125,0.59375,1.75,4,0.3142857142857143,1.0,4.3125,1.0,4.125,2.5,4.125,0.3142857142857143 789,2000-12-11,4.3125,4.5,4.3125,4.375,42300.0,-0.014285714285714235,-5.0,-100.0,38.70967741935485,37.95497505704314,0.0071423033588837725,0.37747549874706454,0.1903222151042705,1.09188929949398,13.989726512433398,0.1875,-0.332949638424866,-0.28749999999999964,-1.0616718835395265,0.48667188353952673,-0.674585941769763,0.09958594176976376,0.6284233260476899,60.0,25.704629233517693,0.3870859417697632,12,-0.03125,0.4375,0.34375,0.65625,1.5625,0,0.28985507246376807,0.0,4.375,1.0,4.3125,1.0,4.125,0.28985507246376807 790,2000-12-12,4.375,4.4375,4.3125,4.375,151000.0,0.01449275362318847,1.0,-0.0,44.827586206896555,37.88531291841548,-0.050913870421879004,0.32162029535768966,0.09016023090847103,1.0118973527093615,13.99373459747711,0.125,-0.3821650486641621,-0.21875,-0.9983205632961489,0.5608205632961489,-0.6085352816480745,0.17103528164807447,0.5057179264848282,62.5,24.79535256010142,0.3897852816480744,12,-0.125,0.375,0.28125,0.59375,1.5625,1,0.27142857142857135,-5.0,4.3125,0.0,4.375,1.0,4.3125,0.27142857142857135 791,2000-12-13,4.1875,4.375,4.1875,4.375,139500.0,-0.042857142857142816,1.0,-100.0,32.14285714285714,36.48161711173459,0.08694113727202346,0.4224882107434853,0.23905784187156076,1.180637520873236,12.506670029849342,0.1875,-0.3925234687058943,-0.33750000000000036,-0.9894202405202499,0.31442024052024875,-0.6634601202601251,-0.01153987973987558,0.6366248508957382,25.0,-11.758810621141876,0.3259601202601246,12,0.0625,0.5625,0.625,0.78125,2.0625,2,0.3731343283582089,1.0,4.375,-5.0,4.3125,0.0,4.375,0.3731343283582089 792,2000-12-14,4.125,4.25,4.0625,4.25,83100.0,-0.014925373134328401,2.0,0.6666666666666666,32.14285714285714,35.26672089683838,0.13415508702737,0.41780573974567936,0.2694927800101006,1.2248217478632792,11.071352776462549,0.1875,-0.36597344600381465,-0.34375,-0.9222860380895908,0.23478603808959075,-0.6330180190447949,-0.05448198095520507,0.6459273598419939,12.5,-22.117387310402364,0.2892680190447953,12,0.125,0.625,0.484375,0.84375,2.0,3,0.3787878787878789,1.0,4.1875,1.0,4.375,-5.0,4.3125,0.3787878787878789 793,2000-12-15,4.1875,4.25,4.0625,4.125,35200.0,0.015151515151515138,1.0,-0.5,35.71428571428572,33.961905185243005,0.05817710377305296,0.3122456790556978,0.18708208190735576,1.1431855171640821,9.55846919518928,0.1875,-0.38092673409526956,-0.24375000000000036,-0.7907213261030481,0.3032213261030474,-0.5172356630515242,0.02973566305152353,0.533421718251474,28.57142857142857,-2.9202218388153405,0.2734856630515238,12,0.0625,0.5625,0.40625,0.78125,1.625,4,0.5074626865671641,2.0,4.125,1.0,4.1875,1.0,4.375,0.5074626865671641 794,2000-12-18,4.25,4.25,4.0625,4.125,89500.0,0.014925373134328401,2.0,2.0,47.82608695652174,36.5598654643627,-0.015780330142002086,0.19060415079032111,0.111031734008324,1.0617184461222866,7.963827505287266,0.1875,-0.3731980817341132,-0.13750000000000018,-0.5810206041614849,0.3060206041614846,-0.35926030208074256,0.0842603020807422,0.4239164151563859,50.0,15.13753998774942,0.22176030208074227,12,0.0625,0.5,0.34375,0.71875,1.75,0,0.4411764705882353,1.0,4.1875,2.0,4.125,1.0,4.1875,0.4411764705882353 795,2000-12-19,4.125,4.4375,4.0625,4.3125,51200.0,-0.02941176470588236,-1.4,-1.5,33.33333333333333,37.208013612510854,0.12205506374800379,0.28077543762796253,0.2308238467116368,1.1678298955223223,6.430960722610413,0.375,-0.36091544243952534,-0.23125000000000018,-0.6548545201289322,0.19235452012893184,-0.44305226006446574,-0.019447739935534614,0.504731430247003,16.666666666666664,-15.608445178406647,0.211802260064466,12,0.1875,0.625,0.46875,0.84375,1.8249998092651376,1,0.4242424242424243,2.0,4.25,1.0,4.1875,2.0,4.125,0.4242424242424243 796,2000-12-20,4.0,4.0625,3.875,4.0,73400.0,-0.030303030303030276,2.0,-0.0,36.8421052631579,37.208013612510854,0.2541899224152404,0.3810081282162301,0.35107094320813026,1.2700288753386229,6.050079876815417,0.25,-0.3758209657781135,-0.328125,-0.7684355214086258,0.11218552140862625,-0.5482802607043133,-0.10796973929568665,0.588197544432183,22.22222222222222,-12.204130484087003,0.2201552607043131,12,0.21875,0.71875,0.609375,0.96875,2.0199999809265137,2,0.484375,-1.4,4.125,2.0,4.25,1.0,4.1875,0.484375 797,2000-12-21,3.875,4.125,3.75,4.0,67400.0,-0.03125,1.0,-100.0,33.33333333333333,37.208013612510854,0.3471060907404091,0.4555269057692888,0.4697675342093106,1.3742633461781342,5.231850227842133,0.375,-0.3018193875168178,-0.40625,-0.8286880988599385,0.01618809885993855,-0.6174690494299693,-0.19503095057003073,0.656141740877608,18.181818181818183,-18.23245379617079,0.21121904942996925,12,0.25,0.78125,0.796875,1.09375,2.255000114440918,3,0.6129032258064515,2.0,4.0,-1.4,4.125,2.0,4.25,0.6129032258064515 798,2000-12-22,4.0,4.0,3.75,4.0,54500.0,0.032258064516129004,1.0,-0.0,39.130434782608695,37.25476443065017,0.18251132462894493,0.28612776610124513,0.351875893905107,1.228015923371113,4.733682022291146,0.25,-0.24146730824535645,-0.24375000000000036,-0.621807709323491,0.1343077093234908,-0.4327788546617457,-0.054721145338255006,0.45302756678984757,36.36363636363637,-2.948579076095875,0.18902885466174554,12,0.09375,0.59375,0.75,0.96875,3.1999998092651376,4,0.53125,1.0,3.875,2.0,4.0,-1.4,4.125,0.53125 799,2000-12-26,3.9375,4.0625,3.9375,3.9375,50000.0,-0.015625,0.0,0.0,42.857142857142854,37.03582628067753,0.20810836027337487,0.30520681941752237,0.4168748169812506,1.27168319846571,4.810052380268104,0.125,-0.22672421951895583,-0.2687499999999998,-0.6083027243765784,0.07080272437657875,-0.43852636218828867,-0.09897363781171098,0.44522481011086246,27.27272727272727,-13.002153594466183,0.1697763621882892,12,0.15625,0.53125,0.8125,1.03125,3.552499771118164,1,0.4761904761904763,1.0,4.0,1.0,3.875,2.0,4.0,0.4761904761904763 800,2000-12-27,4.125,4.125,3.9375,4.0625,48100.0,0.04761904761904767,5.0,100.0,50.0,39.01995326480452,-0.020767409123783054,0.10850253610891425,0.23813376895697935,1.0662495833704533,4.808044275624929,0.1875,-0.2051312583420355,-0.07187500000000036,-0.4094237294255745,0.2656737294255742,-0.24064936471278742,0.0968993647127867,0.19445232909977594,100.0,56.011922145921346,0.16877436471278728,12,-0.03125,0.25,0.625,0.84375,3.6750001907348624,2,0.4545454545454546,0.0,3.9375,1.0,4.0,1.0,3.875,0.4545454545454546 801,2000-12-28,4.4375,4.5,4.0625,4.0625,92700.0,0.07575757575757569,-1.3333333333333333,6.0,53.84615384615384,41.431430676281934,-0.32863503998124166,-0.22539861105297643,-0.059780541080263205,0.7394469685180018,5.0305058939969,0.4375,-0.19090895940795782,0.24687500000000018,-0.06588804718458707,0.559638047184587,0.09049347640770655,0.4032565235922938,-0.6875,91.66666666666666,47.65076875114287,0.15638152359229346,12,-0.3125,-0.125,0.3125,0.53125,3.0324997901916504,3,0.340845027440031,5.0,4.125,0.0,3.9375,1.0,4.0,0.340845027440031 802,2000-12-29,4.5,4.625,4.375,4.375,99100.0,0.014084507042253502,-3.0,0.3333333333333333,53.84615384615384,43.44608269093395,-0.37140439857497576,-0.28789170364327354,-0.10263813018906465,0.6618646383505489,5.569969623075584,0.25,-0.1957420516704218,0.2999999999999998,-0.038339598939444386,0.638339598939444,0.13083020053027816,0.4691697994697215,-0.7349999999999999,85.71428571428571,43.12690966924167,0.1691697994697221,12,-0.3125,-0.1875,0.21875,0.46875,3.25,4,0.33777777353922533,-1.3333333333333333,4.4375,5.0,4.125,0.0,3.9375,0.33777777353922533 803,2001-01-02,4.75,4.8125,4.5625,4.5625,33900.0,0.05555555555555558,-1.6666666666666667,1.5,62.06896551724138,45.02862475323613,-0.5958865642218445,-0.5306409921412376,-0.32364110328770046,0.3970849803971941,5.9698339990044165,0.3125,-0.1524896903326951,0.5281250000000002,0.11161735490686375,0.9446326450931366,0.3198711774534315,0.7363788225465688,-0.9505999999999997,92.85714285714286,50.30476812237447,0.20825382254656832,1,-0.46875,-0.46875,-0.03125,0.21875,3.0900001525878915,1,0.2905263398822986,-3.0,4.5,-1.3333333333333333,4.4375,5.0,4.125,0.2905263398822986 804,2001-01-03,5.5,5.5,4.875,4.875,62700.0,0.1578947368421053,1.0,3.3333333333333335,72.5,49.380476605087985,-1.2850656763574708,-1.2512681507579702,-1.0353311549801667,-0.3634835101508864,7.070237241639648,0.75,-0.0818779457145613,1.21875,0.5110619554344371,1.926438044565563,0.8649059777172186,1.5725940222827814,-1.6398139999999999,100.0,57.4935311044612,0.3538440222827815,1,-0.875,-0.875,-0.734375,-0.53125,1.8000001907348624,2,0.30909087441184324,-1.6666666666666667,4.75,-3.0,4.5,-1.3333333333333333,4.4375,0.30909087441184324 805,2001-01-04,5.375,5.75,5.25,5.625,59400.0,-0.022727272727272707,1.0,-0.4,74.35897435897435,53.54901761573426,-1.0774072907984902,-1.0833643738401042,-0.8767135895867497,-0.24888821620918833,8.152479450684329,0.5,-0.020738827722707853,1.03125,0.17621460522632937,1.8862853947736706,0.6037323026131647,1.4587676973868353,-1.3836288799999998,77.77777777777779,31.6913135872393,0.4275176973868354,1,-0.625,-0.625,-0.625,-0.40625,1.9450001716613778,3,0.39348832951035617,1.0,5.5,-1.6666666666666667,4.75,-3.0,4.5,0.39348832951035617 806,2001-01-05,5.75,5.75,5.125,5.25,44100.0,0.06976744186046502,1.5,-2.0,79.54545454545455,58.68369775041438,-1.3165093301135453,-1.402276877294721,-1.2150602401249095,-0.6312199993972945,9.133890058173254,0.625,0.02327521675520039,1.3250000000000002,0.2716532035059931,2.3783467964940077,0.7983266017529962,1.8516733982470042,-1.5827659919999997,100.0,47.6134609965797,0.5266733982470038,1,-1.0,-1.0,-1.0,-0.78125,1.2199997901916504,4,0.3565217723017151,1.0,5.375,1.0,5.5,-1.6666666666666667,4.75,0.3565217723017151 807,2001-01-08,5.375,5.6875,5.375,5.6875,9700.0,-0.06521739130434778,1.0,-0.625,69.38775510204081,62.04562223035129,-0.7893687615715717,-0.9945887950446153,-0.81103845089903,-0.2707965569780981,10.55273881346945,0.375,0.09722568418596556,0.8968749999999996,-0.2366997775580435,2.030449777558043,0.3300876112209785,1.4636623887790212,-1.0494893928,68.42105263157895,12.484134362560795,0.5667873887790216,1,-0.53125,-0.625,-0.65625,-0.40625,1.5149998664855966,0,0.3897674028263536,1.5,5.75,1.0,5.375,1.0,5.5,0.3897674028263536 808,2001-01-09,5.75,5.875,5.375,5.375,40300.0,0.06976744186046502,-1.6666666666666667,-1.2,72.22222222222223,65.30840882647122,-0.994620781170104,-1.3294574973645972,-1.1520607624849184,-0.6553466515590305,11.7766041590445,0.5,0.1905305887903479,1.203125,-0.0631343845446306,2.4693843845446306,0.5699953077276847,1.8362546922723153,-1.2820404535199996,87.5,29.539285368557493,0.6331296922723152,1,-0.84375,-0.9375,-1.03125,-0.78125,1.9200000762939453,1,0.34782608695652173,1.0,5.375,1.5,5.75,1.0,5.375,0.34782608695652173 809,2001-01-10,5.5625,5.75,5.4375,5.625,17100.0,-0.03260869565217395,1.0,-0.16666666666666666,70.9090909090909,67.63164114970354,-0.6172881731543347,-1.0999015922328077,-0.9340761641909623,-0.47858400393932854,13.25743140951117,0.3125,0.30761668516327845,0.953125,-0.38573928206500874,2.2919892820650087,0.28369285896749563,1.6225571410325044,-0.9256955990975992,58.333333333333336,-4.650419075653026,0.6694321410325045,1,-0.59375,-0.75,-0.890625,-0.59375,1.6875,2,0.409438229678722,-1.6666666666666667,5.75,1.0,5.375,1.5,5.75,0.409438229678722 810,2001-01-11,5.5625,5.75,5.5,5.625,8200.0,0.0,-1.6666666666666667,1.0,73.58490566037736,69.82483579572838,-0.43799484735630045,-1.060761369093191,-0.9029630395180597,-0.48943036404168794,14.81828440465686,0.25,0.4196102758975364,0.8937499999999998,-0.5053215906591246,2.2928215906591243,0.1942142046704376,1.593285795329562,-0.7771121272058874,58.333333333333336,-9.401382995163893,0.6995357953295621,1,-0.4375,-0.75,-0.921875,-0.59375,1.7274999618530273,3,0.3123595848512113,1.0,5.5625,-1.6666666666666667,5.75,1.0,5.375,0.3123595848512113 811,2001-01-12,5.75,5.875,5.625,5.625,10900.0,0.03370786516853941,-3.0,-2.0,77.77777777777777,72.48390512146437,-0.4690647846203406,-1.186008080462834,-1.0545147931634276,-0.6877944819762103,16.85215850622922,0.3125,0.5459730539584591,1.0031249999999998,-0.45600855238106597,2.462258552381066,0.2735582238094665,1.7326917761905332,-0.8338586719411811,75.0,0.9559830351899734,0.7295667761905331,1,-0.53125,-0.9375,-1.1875,-0.78125,1.5500001907348624,4,0.2730435081150222,-1.6666666666666667,5.5625,1.0,5.5625,-1.6666666666666667,5.75,0.2730435081150222 812,2001-01-16,5.6875,5.875,5.5625,5.875,13800.0,-0.010869565217391353,2.3333333333333335,-1.5,75.47169811320754,73.97309763212728,-0.24630508714444144,-1.0545129690974786,-0.9923192885395729,-0.635634382237579,18.521767246923734,0.3125,0.658565646722348,0.8624999999999998,-0.6235093149810691,2.3485093149810687,0.11949534250946492,1.6055046574905347,-0.6562956313082395,62.5,-15.63656871735239,0.7430046574905345,1,-0.3125,-0.875,-1.140625,-0.71875,1.802499771118164,1,0.22549446860512545,-3.0,5.75,-1.6666666666666667,5.5625,1.0,5.5625,0.22549446860512545 813,2001-01-17,6.3125,6.375,5.6875,5.6875,64300.0,0.10989010989010994,-1.2,-3.3333333333333335,80.64516129032258,74.87811555327423,-0.6999647701708165,-1.5938691345266758,-1.5962634168642085,-1.2674449106986847,20.559827225188947,0.6875,0.7677901425491287,1.3812499999999996,-0.2127869968631222,2.9752869968631215,0.5842315015684383,2.178268498431561,-1.180040155551251,93.33333333333333,8.400847253561338,0.797018498431561,1,-0.5625,-1.25,-1.765625,-1.34375,1.1374998092651376,2,0.0914851273640549,2.3333333333333335,5.6875,-3.0,5.75,-1.6666666666666667,5.5625,0.0914851273640549 814,2001-01-18,6.125,6.5,6.125,6.5,64500.0,-0.02970297029702973,1.0,-0.6,75.80645161290323,75.03894635926633,-0.46319504096234887,-1.326718009184658,-1.3894521851093176,-1.0879148843428261,22.766885711234472,0.375,0.8805031469176363,1.0999999999999996,-0.5450683876362046,2.745068387636204,0.27746580618189753,1.9225341938181018,-0.818584533774076,62.5,-19.678616424893534,0.8225341938181021,1,-0.3125,-1.0,-1.578125,-1.15625,1.4650001525878915,3,0.2522449104153379,-1.2,6.3125,2.3333333333333335,5.6875,-3.0,5.75,0.2522449104153379 815,2001-01-19,5.875,6.3125,5.8125,6.25,20300.0,-0.04081632653061229,1.0,1.0,68.85245901639344,73.8508357449262,-0.15065423422706292,-0.9896289981350108,-1.1427965201181722,-0.846421561742341,24.85660473170492,0.5,0.960340404251478,0.7625000000000002,-0.8670987559099137,2.392098755909914,-0.05229937795495676,1.5772993779549571,-0.37761100837022354,33.33333333333333,-45.676938259786496,0.8147993779549569,1,0.0625,-0.75,-1.359375,-0.90625,1.625,4,0.23404255319148937,1.0,6.125,-1.2,6.3125,2.3333333333333335,5.6875,0.23404255319148937 816,2001-01-22,5.9375,6.0,5.875,5.875,13200.0,0.010638297872340496,-3.0,-0.16666666666666666,68.85245901639344,73.7913584020765,-0.205355687803225,-0.9481458602826773,-1.2019389424035358,-0.9181491129550974,26.89669886126891,0.125,0.9484989771592591,0.7281250000000004,-0.8526367043025349,2.308886704302535,-0.06225585215126728,1.518505852151268,-0.27969324703098764,40.0,-36.585815344246754,0.7903808521512674,1,0.0,-0.8125,-1.4375,-0.96875,1.8125,0,0.22778946725945715,1.0,5.875,1.0,6.125,-1.2,6.3125,0.22778946725945715 817,2001-01-23,6.25,6.3125,5.8125,5.8125,14300.0,0.05263157894736836,-1.2857142857142858,7.0,69.35483870967742,73.47276023401596,-0.42542184950979856,-1.131612185215408,-1.5033511212696062,-1.2381531718353092,28.84001540355552,0.5,0.9522946317737793,0.921875,-0.5922444027517955,2.4359944027517955,0.16481529862410227,1.6789347013758977,-0.45744232750602976,69.23076923076923,-5.078025922783013,0.7570597013758978,1,-0.28125,-1.125,-1.75,-1.34375,1.75,1,0.16800003051757795,-3.0,5.9375,1.0,5.875,1.0,6.125,0.16800003051757795 818,2001-01-24,6.125,6.1875,6.0,6.1875,14300.0,-0.020000000000000018,5.0,-0.14285714285714285,59.61538461538462,72.21790397915971,-0.27003067843672657,-0.8846039561426213,-1.362442593998181,-1.1214602823053585,30.8883511865365,0.25,0.8992807246611259,0.6906249999999998,-0.7261883953941863,2.107438395394186,-0.017781697697093257,1.399031697697093,-0.3125,45.45454545454545,-24.54679020291225,0.708406697697093,1,-0.125,-1.0,-1.625,-1.625,1.684999942779541,2,0.22285710548867987,-1.2857142857142858,6.25,-3.0,5.9375,1.0,5.875,0.22285710548867987 819,2001-01-25,5.8125,6.0,5.8125,6.0,3800.0,-0.05102040816326525,1.0,3.0,56.36363636363637,70.30442961285516,0.09125792138827116,-0.44736810390965687,-1.041367084796824,-0.818170953661415,33.03200122030339,0.3125,0.8947948941512687,0.2843749999999998,-0.9520479762972585,1.520797976297258,-0.3338364881486289,0.9025864881486285,0.6875,0.0,-66.16661935584948,0.6182114881486291,1,0.21875,-0.6875,-1.3125,-1.34375,1.947500228881836,3,0.28172039729292697,5.0,6.125,-1.2857142857142858,6.25,-3.0,5.9375,0.28172039729292697 820,2001-01-26,6.0,6.0625,5.6875,5.6875,14500.0,0.032258064516129004,-1.4,-1.6666666666666667,53.846153846153854,67.64536028711917,-0.030906479830592026,-0.5135241042122383,-1.2058467803787476,-1.0148827770144218,35.368357039957566,0.375,0.848456620147144,0.3781249999999998,-0.6821280420413212,1.4383780420413208,-0.15200152102066067,0.9082515210206603,0.48625000000000007,50.0,-11.395887668341231,0.5301265210206606,1,0.03125,-0.875,-1.46875,-1.53125,1.6700000762939453,4,0.2650000254313152,1.0,5.8125,5.0,6.125,-1.2857142857142858,6.25,0.2650000254313152 821,2001-01-29,5.949999809265138,6.0,5.9000000953674325,6.0,3800.0,-0.008333365122477066,2.9999809265863955,-0.16000061035155966,59.829055927696835,65.90728893317353,0.05637566837744146,-0.36301320176211416,-1.167185454169454,-0.9754766253476976,37.187515079919464,0.09999990463256747,0.8190811472302704,0.25249981880188077,-0.6571198129446545,1.162119450548416,-0.20230999707138686,0.7073096346751484,0.5043001907348623,41.99996948242202,-17.742765333662305,0.45480981587326763,1,0.1437501907348624,-0.8249998092651376,-1.4187498092651376,-1.4812498092651376,1.75,0,0.26050424208774836,-1.4,6.0,1.0,5.8125,5.0,6.125,0.26050424208774836 822,2001-01-30,6.019999980926514,6.119999885559082,6.019999980926514,6.050000190734862,9400.0,0.01176473511013798,-5.666613685130732,0.6000019073413497,55.1526706790142,63.07478997636149,0.04302522189393354,-0.33023120771744807,-1.237870514725861,-1.0547733944757614,38.83501863221475,0.17000007629394442,0.7850305327870286,0.2464999914169308,-0.47674815312447816,0.9697481359583398,-0.11512408085377412,0.6081240636876357,0.4036280190734862,66.49999618530273,9.844193015818533,0.36162407227070453,1,0.07375001907348633,-0.8949999809265137,-1.5512499809265137,-1.5512499809265137,1.6300001144409189,1,0.2873754193612521,2.9999809265863955,5.949999809265138,-1.4,6.0,1.0,5.8125,0.2873754193612521 823,2001-01-31,6.130000114440918,6.130000114440918,6.0,6.0,12700.0,0.01827244748553558,1.0,-4.333306842565494,61.16027539333198,61.447437063075796,-0.1068180014486968,-0.34946132760642534,-1.3372170965551513,-1.1735248609403488,40.04789659619158,0.13000011444091797,0.7207079865067927,0.2875001192092892,-0.2686118570242755,0.8436120954428539,0.009444131092506858,0.5655561073260715,0.2641827655590818,100.0,41.75712344398694,0.2780559881167821,1,-0.13000011444091797,-1.005000114440918,-1.739375114440918,-1.661250114440918,1.4099998474121094,2,0.30505707188386144,-5.666613685130732,6.019999980926514,2.9999809265863955,5.949999809265138,-1.4,6.0,0.30505707188386144 824,2001-02-01,7.199999809265138,7.289999961853027,6.130000114440918,6.130000114440918,237500.0,0.17455133358049024,-1.1682246322559484,8.230759637604086,72.66435602501704,61.87098117514508,-1.1267863772022428,-1.3550450338313729,-2.3899547068042386,-2.246142737948917,40.539785051517796,1.1599998474121094,0.7003968769090836,1.2724998235702527,0.47118681569319154,2.073812831447314,0.8718433196317221,1.6731563275087833,-1.5124998092651376,94.38376569545628,34.65891579876313,0.4006565039385308,2,-0.7112498283386239,-1.586249828338624,-2.8562498092651376,-2.7312498092651376,0.05000019073486239,3,0.08472224301026232,1.0,6.130000114440918,-5.666613685130732,6.019999980926514,2.9999809265863955,5.949999809265138,0.08472224301026232 825,2001-02-02,7.489999771118164,7.5,7.25,7.25,115500.0,0.04027777354658357,-1.0833353201567206,0.22429891548482303,73.41856930888778,62.37832676320001,-1.300353005532287,-1.5583686376595622,-2.6468776319866087,-2.536103179863008,40.74641574160896,0.3000001907348624,0.5988793469655906,1.4567497968673706,0.43462865949201124,2.47887093424273,0.9456892281796909,1.9678103655550503,-1.7704497718811032,99.3749856576315,39.864615965117196,0.5110605686876799,2,-0.8962497711181641,-1.771249771118164,-3.208749771118164,-3.021249771118164,-0.08999967575073153,4,0.03604812630366272,-1.1682246322559484,7.199999809265138,1.0,6.130000114440918,-5.666613685130732,6.019999980926514,0.03604812630366272 826,2001-02-05,7.800000190734862,8.890000343322754,7.699999809265138,7.75,353200.0,0.04138857531238882,-14.86661326110885,0.20833432674502328,76.65614997702758,63.18958357068336,-1.4733081735521854,-1.7991573469844022,-2.913472195923811,-2.843263094214427,41.78266158634971,1.4000005722045898,0.5420034752960072,1.664250206947326,0.3833355721391065,2.9451648417555454,1.0237928895432162,2.3047075243514357,-2.0092321914672837,62.28373622493508,3.021348013934741,0.6404573174041096,2,-0.5112500190734854,-1.3237500190734854,-3.5656251907348624,-3.3312501907348624,-0.5500001907348624,0,-0.016666680931025635,-1.0833353201567206,7.489999771118164,-1.1682246322559484,7.199999809265138,1.0,6.130000114440918,-0.016666680931025635 827,2001-02-06,7.46999979019165,8.050000190734862,7.440000057220459,7.9000000953674325,92500.0,-0.04230774262482695,-1.4897976263229733,-8.599973297221174,65.7804973849048,63.87459610063004,-1.0639357683754307,-1.3746356774112396,-2.551065118746723,-2.513310234060988,42.62310271579553,0.6100001335144025,0.5343769698881777,1.2294998168945312,-0.12972261832537857,2.588722252114441,0.5498885992845768,1.9091110345044857,-1.4932778502807613,50.865038600705844,-3.9187494802909413,0.6796112176099548,2,-0.18124961853027344,-0.8374996185302734,-3.2512497901916504,-3.0012497901916504,-0.6599998474121094,1,0.030789829388681467,-14.86661326110885,7.800000190734862,-1.0833353201567206,7.489999771118164,-1.1682246322559484,7.199999809265138,0.030789829388681467 828,2001-02-07,7.75,7.800000190734862,7.5,7.570000171661378,43800.0,0.03748329553850849,1.142856899573068,-0.41860395486240193,71.60903575694199,65.5685293665529,-1.2171893922075387,-1.5780245349596882,-2.7927219994805785,-2.7917302793380703,43.19808264236611,0.330000400543212,0.5347170439291329,1.4095000267028812,-0.08530197333352163,2.904302026739284,0.6620990266846798,2.1569010267210826,-1.5984813558843989,58.69564315997885,4.685989720187109,0.7474010000182014,2,-0.46124982833862305,-1.023749828338623,-3.5,-3.28125,-0.9800000190734863,2,-0.012903213500976451,-1.4897976263229733,7.46999979019165,-14.86661326110885,7.800000190734862,-1.0833353201567206,7.489999771118164,-0.012903213500976451 829,2001-02-08,7.8400001525878915,7.8499999046325675,7.75,7.75,22700.0,0.011612922914566726,-1.2222163353536868,0.5000013245489323,77.2916586641942,68.17358545744626,-1.105610317481145,-1.5691002170117772,-2.8405275869054707,-2.8786129319604123,43.81717212446977,0.09999990463256747,0.51527193071054,1.3856251716613777,-0.2036430031004839,2.97489334642324,0.5909910842804464,2.180259259042309,-1.524172606519861,35.97561152898971,-19.796449565067356,0.7946340873809312,2,-0.44499993324279874,-0.9574999809265146,-3.5587501525878915,-3.3712501525878915,-1.0900001525878915,3,-0.03826532970612728,1.142856899573068,7.75,-1.4897976263229733,7.46999979019165,-14.86661326110885,7.800000190734862,-0.03826532970612728 830,2001-02-09,7.300000190734862,7.989999771118164,7.300000190734862,7.940000057220459,28600.0,-0.0688775448141773,-1.1562491385264355,-7.111097571313465,66.70753841008332,68.93786128882255,-0.404332572012466,-0.9404755927510253,-2.2516487256845297,-2.3376059473060486,44.03655534355649,0.6899995803833017,0.5516762305459784,0.7587502002716056,-0.8151232643103574,2.3326236648535685,-0.02818653201937593,1.545686932562587,-0.8297222768315482,0.0,-55.38082057891489,0.7869367322909813,2,0.14499998092651456,-0.29250001907348544,-2.6750001907348624,-2.7375001907348624,-0.3000001907348624,4,-0.006849341017596489,-1.2222163353536868,7.8400001525878915,1.142856899573068,7.75,-1.4897976263229733,7.46999979019165,-0.006849341017596489 831,2001-02-12,7.320000171661378,7.449999809265138,7.199999809265138,7.4000000953674325,6800.0,0.0027397233430075385,1.777787785507277,0.12499990686772293,64.13473989959087,69.93586897999772,-0.23418856292661605,-0.8820473565685294,-2.2295891089720774,-2.356472383023452,43.960864195646536,0.25,0.6323807250106608,0.7002501726150525,-0.8640387536053202,2.2645390988354253,-0.08189429049513386,1.4823946357252389,-0.7045389119928975,14.117683357829709,-37.87904445766863,0.7821444631101863,2,0.12499999999999911,-0.3125000000000009,-2.570000171661378,-2.632500171661378,-0.5199999809265154,0,0.010928951069668846,-1.1562491385264355,7.300000190734862,-1.2222163353536868,7.8400001525878915,1.142856899573068,7.75,0.010928951069668846 832,2001-02-13,6.96999979019165,7.21999979019165,6.699999809265138,7.21999979019165,35600.0,-0.047814258642331464,3.1599998474121023,3.125002980235081,60.53615262492801,69.86652200573062,0.2958529320708214,-0.4543327785019988,-1.8326695068096654,-2.0073621835135462,43.739466161434436,0.6200003623962402,0.7125444204359201,0.28612480163574183,-1.2213718218876064,1.7936214251590892,-0.4676235101259323,1.039873113397416,1.9200005531311035,20.930231698508738,-30.576528368741197,0.7537483117616738,2,0.5400004386901855,0.16250038146972656,-2.2199997901916504,-2.2824997901916504,-0.6499996185302725,1,0.04017219773842351,1.777787785507277,7.320000171661378,-1.1562491385264355,7.300000190734862,-1.2222163353536868,7.8400001525878915,0.04017219773842351 833,2001-02-14,6.889999866485597,6.96999979019165,6.699999809265138,6.96999979019165,54200.0,-0.011477751235894118,5.75000596047014,0.3199996948242152,64.26207034970358,68.93293470847357,0.5531675298348464,-0.3466211357340523,-1.7057125958229378,-1.9277287279288613,42.70894275408167,0.2699999809265128,0.7842370992565062,0.17724988460540825,-1.322398257324802,1.6768980265356186,-0.5725741863596969,0.9270739555705134,1.9562004661560044,14.728687041783514,-41.50492889297131,0.7498240709651052,2,0.9050002098083487,0.24250030517578036,-2.0931248664855966,-2.2024998664855966,-0.5299997329711932,2,-0.011611019630811903,3.1599998474121023,6.96999979019165,1.777787785507277,7.320000171661378,-1.1562491385264355,7.300000190734862,-0.011611019630811903 834,2001-02-15,7.670000076293945,7.679999828338622,7.199999809265138,7.199999809265138,149800.0,0.11320757981468677,-1.0425521121845016,-5.875008940705297,69.10754452096872,68.45393195426034,-0.1711502264582876,-1.0592472344587929,-2.428723996408481,-2.706557303532378,41.74596916845479,0.7899999618530256,0.9002993711993801,0.8800000905990597,-0.6510135434178945,2.411013724616014,0.11449327359058259,1.6455069076075368,1.1332762458801255,75.19382137309883,17.421040972425097,0.765506817008477,2,0.125,-0.5062499046325684,-2.8106250762939453,-2.8575000762939453,-1.3600001335144043,3,-0.1173402980984456,5.75000596047014,6.889999866485597,3.1599998474121023,6.96999979019165,1.777787785507277,7.320000171661378,-0.1173402980984456 835,2001-02-16,7.25,7.670000076293945,7.1599998474121085,7.670000076293945,50900.0,-0.0547588099238826,1.4285720773293533,-0.8936166758990421,63.71307732485192,67.01581277068527,0.2360487536262479,-0.5596472909113164,-1.9493959524742204,-2.291807765506655,41.926137904754526,0.5100002288818368,0.9925346275326259,0.39125001430511475,-1.0894224389141804,1.87192246752441,-0.34908621230453285,1.1315862409147623,1.511210791915893,56.12246735003594,-3.4948770490832572,0.7403362266096474,2,0.125,-0.05499982833862305,-2.359375,-2.4375,-0.9699997901916504,4,-0.06896551724137934,-1.0425521121845016,7.670000076293945,5.75000596047014,6.889999866485597,3.1599998474121023,6.96999979019165,-0.06896551724137934 836,2001-02-20,7.289999961853027,7.300000190734862,7.1500000953674325,7.300000190734862,22100.0,0.005517236117658975,28.99933244326265,0.02381006444112213,63.48194888448992,66.76041849286139,0.12974102791468045,-0.5197751973141962,-1.9283799294630963,-2.3298933447365586,42.10766459077412,0.15000009536742986,0.9450955232455289,0.36362497806549055,-1.0624235955985988,1.7896735517295799,-0.3493993087665537,1.0766492648975348,1.4299866104098502,60.204096031109266,1.397158723239798,0.7130242868320446,2,0.05499982833862305,-0.06374979019165039,-2.3212499618530273,-2.4774999618530273,-0.8899998664855948,1,-0.039780516237384544,1.4285720773293533,7.25,-1.0425521121845016,7.670000076293945,5.75000596047014,6.889999866485597,-0.039780516237384544 837,2001-02-21,7.300000190734862,7.5,7.110000133514403,7.389999866485597,36400.0,0.0013717735163463196,1.516128635307189,8.99976158687872,62.689801294472794,65.76939244147592,0.10403029799773567,-0.47123941857624363,-1.8820345627227377,-2.338899551756831,41.875366350772104,0.3899998664855966,0.8677359382181926,0.32112519741058243,-1.077118565328214,1.719368960149379,-0.37799668395881536,1.0202470787799802,1.3795866462680602,61.22452752980346,7.313121068192707,0.6991218813693981,2,0.044999599456788,-0.07375001907348544,-2.2843751907348624,-2.4875001907348624,-1.2800002098083487,2,-0.0684931488953382,28.99933244326265,7.289999961853027,1.4285720773293533,7.25,-1.0425521121845016,7.670000076293945,-0.0684931488953382 838,2001-02-22,7.489999771118164,7.5,7.1500000953674325,7.300000190734862,35600.0,0.02602733909849042,2.333331819564844,-2.111114054560932,53.88739744169932,63.168918972309825,-0.1416219029828376,-0.583657766768269,-2.0143338817064302,-2.522798393300743,41.63051442522849,0.34999990463256747,0.7431453586451209,0.4428747892379761,-0.9124765158271231,1.7982260943030752,-0.2348008632945735,1.1205504417705257,1.1499953253300035,66.66663878143795,17.1363275906716,0.6776756525325498,2,-0.14499998092651367,-0.2012495994567871,-2.396249771118164,-2.677499771118164,-1.4399995803833017,3,-0.15620822900000164,1.516128635307189,7.300000190734862,28.99933244326265,7.289999961853027,1.4285720773293533,7.25,-0.15620822900000164 839,2001-02-23,7.449999809265138,7.5,7.010000228881836,7.5,26500.0,-0.0053404490087261,18.599916076980296,-0.2631594797946023,49.425288143805275,61.24866894272338,-0.1818888429015013,-0.43710075753936106,-1.91389393704089,-2.4938334500470534,41.96631055936132,0.48999977111816406,0.6965932020458787,0.3209998369216924,-0.9127006735293106,1.5547003473726955,-0.2958504183038091,0.937850092147194,1.1511953814393694,66.66661850128615,22.472986515561303,0.6168502552255015,2,-0.2599999904632577,-0.16124963760376065,-2.0437498092651376,-2.3874998092651376,-1.2699999809265154,4,-0.14630868505461758,2.333331819564844,7.489999771118164,1.516128635307189,7.300000190734862,28.99933244326265,7.289999961853027,-0.14630868505461758 840,2001-02-26,7.5900001525878915,7.5900001525878915,7.300000190734862,7.300000190734862,35900.0,0.018791992873428365,1.0,-5.799977111903856,46.82779530181621,59.32567509852619,-0.30891204245284865,-0.4762945531311429,-1.992596209882433,-2.6291975445635796,42.81819322263182,0.2899999618530291,0.5994291090043591,0.381500172615052,-0.7462414658106811,1.509241811040785,-0.182370646597815,0.945370991827919,0.9731711304878283,100.0,55.69481469738004,0.5638708192128665,2,-0.40000033378601163,-0.30124998092651456,-2.1212501525878915,-2.4650001525878915,-1.5900001525878915,0,-0.16864297550401508,18.599916076980296,7.449999809265138,2.333331819564844,7.489999771118164,1.516128635307189,7.300000190734862,-0.16864297550401508 841,2001-02-27,7.5,7.6500000953674325,7.5,7.6500000953674325,6600.0,-0.01185772737530244,-1.0000000000000118,-0.5172417762022052,50.48860258650669,58.20928064981271,-0.2131039371844201,-0.2784970170982817,-1.835035352818423,-2.5340394747574573,43.74375311301591,0.15000009536743253,0.46508079551489256,0.21400001049041784,-0.750864885083498,1.1788649060643346,-0.2684324372965401,0.6964324582773758,1.0259078535995076,76.56248020939105,31.720279407488405,0.4824324477869583,2,-0.3100001811981201,-0.21124982833862305,-1.96875,-2.375,-1.5,1,-0.1626666386922201,1.0,7.5900001525878915,18.599916076980296,7.449999809265138,2.333331819564844,7.489999771118164,-0.1626666386922201 842,2001-02-28,7.75,7.75,7.5,7.5,44700.0,0.03333333333333344,1.0,-1.6666656070292012,50.0,56.62460616651231,-0.38087879237765687,-0.4134417601544138,-2.011161801059764,-2.7733836683603403,44.521907849958545,0.25,0.409674460150657,0.37750000953674334,-0.4018350986541286,1.1568351177276153,-0.012167544558693066,0.7671675636321797,0.7393896927128196,100.0,54.55926621295273,0.38966755409543613,2,-0.36999988555908203,-0.46124982833862305,-2.21875,-2.625,-1.75,2,-0.17419353608162158,-1.0000000000000118,7.5,1.0,7.5900001525878915,18.599916076980296,7.449999809265138,-0.17419353608162158 843,2001-03-01,8.0,8.149999618530272,7.699999809265138,7.75,41200.0,0.032258064516129004,-1.5714246788845816,1.0,52.49999701976844,54.7793231108234,-0.5105575146671715,-0.5440570006752683,-2.184874984920312,-3.005178263537223,45.594535780073926,0.44999980926513405,0.376500179178322,0.5340000152587887,-0.039095107374389926,1.1070951378919682,0.2474524539421994,0.820547576575378,0.4536018950438656,86.84213168074326,38.543332710912416,0.28654756131658965,3,-0.4200000762939462,-0.711249828338623,-2.453125,-2.875,-2.010000228881836,3,-0.2475000023841858,1.0,7.75,-1.0000000000000118,7.5,1.0,7.5900001525878915,-0.2475000023841858 844,2001-03-02,7.809999942779541,7.960000038146973,7.760000228881836,7.960000038146973,16000.0,-0.023750007152557373,1.666662428116844,-0.6000003814697266,58.947361376369145,54.24979911654753,-0.33370241367989717,-0.3225514803927867,-1.9212379300031888,-2.794898977306495,44.97696882368022,0.23999977111816406,0.3811197444588803,0.3134999513626102,-0.2648926420721516,0.891892544797372,0.024303654645229322,0.6026962480799911,0.60852991054875,60.00001121970556,5.360750038474649,0.28919629671738084,3,-0.23000001907348722,-0.5212497711181641,-2.247499942779541,-2.684999942779541,-1.809999942779541,4,-0.225352082578672,-1.5714246788845816,8.0,1.0,7.75,-1.0000000000000118,7.5,-0.225352082578672 845,2001-03-05,7.760000228881836,7.8499999046325675,7.699999809265138,7.800000190734862,17400.0,-0.006402012069658292,1.142867847411446,0.2666662428116785,57.638888313998514,53.60057016427071,-0.22769594156445194,-0.26486672385412824,-1.7926342439404834,-2.719715167581702,44.04242479865162,0.15000009536742986,0.3805624177519382,0.25000021457672084,-0.34023623627406074,0.8402366654275015,-0.045118010848669954,0.5451184400021116,0.6241590235651913,40.00005868768479,-18.948441538208435,0.2951182254253904,3,-0.18000030517578214,-0.471250057220459,-2.181875228881836,-2.635000228881836,-1.4600000381469735,0,-0.2036082930336307,1.666662428116844,7.809999942779541,-1.5714246788845816,8.0,1.0,7.75,-0.2036082930336307 846,2001-03-06,7.670000076293945,7.75,7.5999999046325675,7.699999809265138,38200.0,-0.01159795746563519,1.307691743388489,0.749994039529877,63.35878223814592,53.67490138023439,-0.0873052298665229,-0.19510853312228793,-1.6194255450579105,-2.6038006449534308,41.9103125025546,0.16000032424926847,0.28279012264760706,0.1665000677108761,-0.4130561125014278,0.74605624792318,-0.12327802239527585,0.4562781578170281,0.6804759872894444,26.153873240469927,-36.05031294066536,0.2897780901061518,3,-0.09000015258789151,-0.27499985694885254,-2.0918750762939453,-2.5450000762939453,-1.3200001716613778,1,-0.2177314289025235,1.142867847411446,7.760000228881836,1.666662428116844,7.809999942779541,-1.5714246788845816,8.0,-0.2177314289025235 847,2001-03-07,7.699999809265138,7.75,7.460000038146973,7.6500000953674325,53400.0,0.003911308040779993,2.866663699681837,-1.6666719649044235,65.75875269797972,54.993940853154434,-0.06101436813145256,-0.21817995278861524,-1.560122812106452,-2.6074484730976186,40.232763989826736,0.28999996185302734,0.23808494760502175,0.1849997997283941,-0.40085097976430095,0.7708505792210891,-0.10792559001795343,0.4779251894747416,0.6174667292318867,34.782596677065165,-32.046089233602565,0.2929253897463474,3,-0.11999988555908381,-0.25499963760376065,-2.0906248092651376,-2.5749998092651376,-1.6499996185302752,2,-0.22077920147732832,1.307691743388489,7.670000076293945,1.142867847411446,7.760000228881836,1.666662428116844,7.809999942779541,-0.22077920147732832 848,2001-03-08,7.6500000953674325,7.699999809265138,7.519999980926514,7.699999809265138,5200.0,-0.006493469498212501,6.200034332471878,-1.0,49.45652216165873,54.9974112995826,0.015721463274666725,-0.18557039664514985,-1.4235901500733394,-2.5251323897566555,38.46455867096304,0.17999982833862394,0.19147798020100293,0.14000008106231743,-0.4390736664114394,0.7190738285360743,-0.149536792674561,0.42953695479919585,0.6351171085449545,38.000011444091975,-26.623368682962898,0.2895368737368786,3,0.07499980926513405,-0.20499992370605558,-2.0406250953674325,-2.5250000953674325,-1.6500000953674325,3,-0.2156862842873184,2.866663699681837,7.699999809265138,1.307691743388489,7.670000076293945,1.142867847411446,7.760000228881836,-0.2156862842873184 849,2001-03-09,7.539999961853027,7.679999828338622,7.260000228881836,7.5999999046325675,28600.0,-0.014379102240929087,2.818181818181841,1.2000057220786227,59.47712459040303,56.40289233164779,0.1562634605901465,-0.1045586796335023,-1.224536287580075,-2.3851233436341346,36.284957875658385,0.4199995994567862,0.14796409565940039,0.04499995708465576,-0.5132492465921246,0.6032491607614361,-0.2341246447537344,0.3241245589230459,0.713414894166414,47.45760794104034,-17.487560261693716,0.2791246018383901,3,0.16499996185302646,-0.029999732971191406,-1.9774999618530273,-2.4149999618530273,-1.5399999618530273,4,-0.20557031811362714,6.200034332471878,7.6500000953674325,2.866663699681837,7.699999809265138,1.307691743388489,7.670000076293945,-0.20557031811362714 850,2001-03-12,7.25,7.639999866485597,7.25,7.639999866485597,16900.0,-0.0384615335968459,-1.0000000000000047,6.500003973646885,48.87640539736883,56.22375931063247,0.4391430607317872,0.19131199541358157,-0.853060936870925,-2.064500254805715,35.2182314753329,0.3899998664855966,0.1376770727142702,-0.24249999523162824,-0.8048588238487273,0.31985883338547083,-0.5236794095401773,0.03867941907692085,0.9723465550843553,0.0,-62.83729048456351,0.2811794143085494,3,0.44999980926513583,0.5450000762939453,-1.1987500190734863,-1.7300000190734863,-0.9499998092651376,0,-0.1724137931034483,2.818181818181841,7.539999961853027,6.200034332471878,7.6500000953674325,2.866663699681837,7.699999809265138,-0.1724137931034483 851,2001-03-13,7.4000000953674325,7.4000000953674325,7.1500000953674325,7.300000190734862,21700.0,0.02068966832654251,4.000004768376041,-0.25641009965900413,52.60416472641094,56.513110946900355,0.3056037362127979,0.050185637390621096,-0.9282371334916242,-2.181696141132348,34.24511519774715,0.25,0.1550322845781622,-0.09649989604949827,-0.6548160563481611,0.46181626424916455,-0.3756579761988297,0.18265818409983314,0.7918995248005389,41.66667328940609,-20.49165732300964,0.2791580801493313,3,0.24999976158142,0.3949999809265128,-1.2437500953674325,-1.7750000953674325,-0.9200000762939462,1,-0.14864863384545024,-1.0000000000000047,7.25,2.818181818181841,7.539999961853027,6.200034332471878,7.6500000953674325,-0.14864863384545024 852,2001-03-14,7.25,7.4000000953674325,7.25,7.4000000953674325,3800.0,-0.020270282896528102,-1.0000000000000118,-1.500002384188047,43.61702775242821,55.52611436164033,0.4215506801731994,0.23424822635259535,-0.7056283169563127,-1.9974351515615227,34.410457049128176,0.15000009536743253,0.16959468257017907,-0.26050000190734846,-0.7755973802419689,0.25459737642727287,-0.5180486910746591,-0.0029513127400377925,0.9120616239499153,18.181810300208,-41.61318225047831,0.25754868916731066,3,0.30500006675720215,0.17499971389770508,-0.36749982833862305,-0.929999828338623,-0.7600002288818359,2,-0.12413794418861135,4.000004768376041,7.4000000953674325,-1.0000000000000047,7.25,2.818181818181841,7.539999961853027,-0.12413794418861135 853,2001-03-15,6.809999942779541,7.199999809265138,6.800000190734862,7.199999809265138,15400.0,-0.060689663064890875,1.0512807972720013,2.599997456870097,35.96491650017454,52.972509375396484,0.7543225789067769,0.7040443077005829,-0.20469482340968614,-1.5223911152552336,34.137850650257306,0.4499998092651376,0.16492292963252098,-0.6965000629425049,-1.2326962434456377,-0.160303882439373,-0.9645981531940713,-0.4284019726909385,1.3228204448766796,1.1363359275815115,-55.40221991042047,0.26809809025156606,3,0.5150001049041739,0.6149997711181641,0.15062522888183594,-0.48999977111816406,-0.46000003814697354,3,-0.11160055189875384,-1.0000000000000118,7.25,4.000004768376041,7.4000000953674325,-1.0000000000000047,7.25,-0.11160055189875384 854,2001-03-16,6.769999980926514,6.860000133514403,6.769999980926514,6.8499999046325675,28000.0,-0.005873709572558505,-1.2500059604701397,0.2051280797271974,31.192655132310307,50.03403902187558,0.7054723907416651,0.7095398692676653,-0.12714835364750599,-1.4472239987460922,32.98716900138966,0.09000015258788974,0.1398417112920809,-0.6915000200271608,-1.3140339149061866,-0.06896612514813594,-1.0027669674666733,-0.3802330725876484,1.3341639951618856,0.0,-48.93252540124662,0.31126694743951244,3,0.49000000953674316,0.6549997329711914,0.23750019073486328,-0.4499998092651367,-0.19000005722045898,4,-0.11373707283543222,1.0512807972720013,6.809999942779541,-1.0000000000000118,7.25,4.000004768376041,7.4000000953674325,-0.11373707283543222 855,2001-03-19,6.75,6.869999885559082,6.4099998474121085,6.869999885559082,18800.0,-0.002954206939861259,6.666674613960231,1.5000000000000167,32.22748525985372,46.57500602428755,0.6337866844793112,0.7274576073083505,-0.0650303985429952,-1.39381203176736,32.02351587849905,0.46000003814697354,0.07989116593472012,-0.6865000009536741,-1.3808160430148497,0.007816041107501448,-1.0336580219842624,-0.3393419799230859,1.3260806927519333,34.34344115469704,-10.635795752338048,0.3471580210305878,3,0.3299999237060547,0.5299997329711896,0.38875019550323486,-0.42999982833862305,-0.15000009536743253,0,-0.11111111111111116,-1.2500059604701397,6.769999980926514,1.0512807972720013,6.809999942779541,-1.0000000000000118,7.25,-0.11111111111111116 856,2001-03-20,7.0,7.25,6.679999828338622,6.78000020980835,18800.0,0.03703703703703698,-1.7142829570676752,-1.8333333333333333,32.22748525985372,42.84930964227355,0.311511237060051,0.4791856727708481,-0.28122824154621284,-1.609605049624836,30.89007792452531,0.5700001716613778,0.011608337483242082,-0.4220000028610231,-1.1408763380622915,0.29687633234024613,-0.7814381704616578,-0.0625618352603885,1.00943745893834,59.59596008247834,20.685177551492217,0.35943816760063446,3,0.05499982833862305,0.27999973297118963,0.22625017166137695,-0.679999828338623,-0.5999999046325675,1,-0.09999997275216255,6.666674613960231,6.75,-1.2500059604701397,6.769999980926514,1.0512807972720013,6.809999942779541,-0.09999997275216255 857,2001-03-21,6.800000190734862,6.949999809265138,6.699999809265138,6.949999809265138,6000.0,-0.02857140132359104,2.333341810459887,-0.6818170980963423,20.873783486245372,39.67344978944985,0.4139518940331861,0.674382026524964,-0.036964142876953154,-1.378209864902721,29.465980635147172,0.3000001907348624,-0.06007262086387577,-0.5969998121261604,-1.3667188233804852,0.17271919912816447,-0.9818593177533232,-0.2121403064989975,1.1454597637424282,46.428603866467405,13.019805201327053,0.38485950562716253,3,0.24499964714050293,0.47999954223632724,0.42624998092651456,-0.48000001907348544,0.1099996566772461,2,-0.04705884745376665,-1.7142829570676752,7.0,6.666674613960231,6.75,-1.2500059604701397,6.769999980926514,-0.04705884745376665 858,2001-03-22,6.320000171661378,6.75,6.25,6.75,19800.0,-0.07058823611909515,1.3255823237503812,2.8666728125834067,18.29786949105845,35.09797700063378,0.7660048529715118,1.1196388090086273,0.4705459367887963,-0.869286915014353,28.14007583168835,0.5500001907348624,-0.16064732598831633,-1.0184998512268058,-1.924277175870274,-0.11272252658333759,-1.4713885135485398,-0.5656111889050717,1.5640413785333056,7.000017166137784,-22.09319966583355,0.452888662321734,3,0.62499976158142,0.879999637603758,1.0012500286102286,-8.881784197001252e-16,0.48000001907348455,3,0.026898670069513297,2.333341810459887,6.800000190734862,-1.7142829570676752,7.0,6.666674613960231,6.75,0.026898670069513297 859,2001-03-23,6.360000133514403,6.4000000953674325,6.309999942779541,6.4000000953674325,5900.0,0.006329107716228188,3.5000119209401683,0.09302320423609425,20.08546390250511,31.898983501204484,0.6045994568916546,1.0474975861787952,0.4651326466407921,-0.8808356637147332,27.11224205769526,0.09000015258789151,-0.27898984594457765,-0.9239999055862436,-1.9274339602958834,0.07943414912339541,-1.4257169329410635,-0.42228287823142363,1.4259989236685993,11.00001335144034,-16.023141360154362,0.5017170273548196,3,0.4649999141693124,0.8399996757507324,1.1037499904632577,-0.039999961853026456,0.440000057220459,4,-0.0015723629987268728,1.3255823237503812,6.320000171661378,2.333341810459887,6.800000190734862,-1.7142829570676752,7.0,-0.0015723629987268728 860,2001-03-26,6.309999942779541,6.449999809265138,6.25,6.389999866485597,20600.0,-0.007861665044845423,-1.0000000000000089,1.9999999999999334,20.43477602852232,28.32460697921686,0.5668484344998701,1.0505487468515469,0.5498516047423454,-0.802386166161905,25.956988632097456,0.1999998092651376,-0.35303889954965495,-0.9100000858306885,-1.9914999825668183,0.17149981090544042,-1.4507500341987534,-0.3692501374626236,1.3838391709724815,5.999994277954102,-20.26013135950952,0.5407499483680644,3,0.5150001049041748,0.8899998664855948,1.1693751811981201,0.010000228881835938,0.5399999618530265,0,0.04278922082011616,3.5000119209401683,6.360000133514403,1.3255823237503812,6.320000171661378,2.333341810459887,6.800000190734862,0.04278922082011616 861,2001-03-27,6.28000020980835,6.460000038146973,6.28000020980835,6.4000000953674325,45700.0,-0.004754315886408178,-2.0,1.4999999999999944,19.130439650134136,25.603874967850853,0.4707757800640948,1.0376644214685093,0.6088927211288571,-0.742824803579575,24.650490468810972,0.17999982833862305,-0.4479282390859032,-0.8789998292922974,-2.029430350766038,0.27143069218144333,-1.4542150900291677,-0.303784568555427,1.327208557118552,4.285745426108607,-20.033138487351067,0.5752152607368705,3,0.4699997901916504,0.9199995994567862,1.0049998760223389,0.039999961853027344,1.119999885559083,1,0.05095536371550269,-1.0000000000000089,6.309999942779541,3.5000119209401683,6.360000133514403,1.3255823237503812,6.320000171661378,0.05095536371550269 862,2001-03-28,6.4000000953674325,6.5,6.1500000953674325,6.28000020980835,24400.0,0.019108261393313786,1.187501490117535,-1.0,23.628690709722846,24.23318321335622,0.24308677567554948,0.8551860717708166,0.5219422686228095,-0.8502281928573554,23.24238378875788,0.34999990463256747,-0.5056237034417794,-0.691499948501586,-1.854278318222888,0.47127842121971675,-1.272889133362237,-0.11011076364093508,1.1257761455438553,41.66667328940609,18.2902526257555,0.5813891848606513,3,0.2999999523162833,0.74999976158142,0.8856248855590811,-0.07999992370605558,1.3199996948242179,2,0.0,-2.0,6.28000020980835,-1.0000000000000089,6.309999942779541,3.5000119209401683,6.360000133514403,0.0 863,2001-03-29,6.019999980926514,6.3499999046325675,6.019999980926514,6.3499999046325675,28600.0,-0.05937501699663683,1.0000000000000053,-2.7500019868233596,21.21212011745368,23.124234878372153,0.5579109306040984,1.137567548637647,0.9111088886153293,-0.45272775457844183,21.36250485200871,0.38000011444091886,-0.6004798470369757,-0.9725000619888302,-2.1466940307229443,0.20169390674528387,-1.5595970463558873,-0.38540307762177317,1.3957141683412662,0.0,-19.49048819340249,0.5870969843670572,3,0.6150000095367432,1.064999818801879,1.265625,0.3000001907348633,2.0800004005432147,3,0.14784050985140018,1.187501490117535,6.4000000953674325,-2.0,6.28000020980835,-1.0000000000000089,6.309999942779541,0.14784050985140018 864,2001-03-30,6.050000190734862,6.110000133514403,5.9000000953674325,6.0900001525878915,123600.0,0.0049834235719934394,4.250005960470234,0.12121203363870756,24.78992118563346,22.297838870125457,0.4638131170891846,1.021315334812562,0.8968573931110644,-0.4648755240482636,19.47035435175731,0.21000003814697088,-0.6716248931865749,-0.8544998645782478,-2.034517209743126,0.32551748058663055,-1.4445085371606865,-0.26449119199580906,1.226142541698791,25.000019868217827,2.918366707803905,0.590008672582439,3,0.5249998569488534,0.9749996662139901,1.2668747901916513,0.26999998092651456,2.3199996948242196,4,0.12396693824052618,1.0000000000000053,6.019999980926514,1.187501490117535,6.4000000953674325,-2.0,6.28000020980835,0.12396693824052618 865,2001-04-02,6.179999828338622,6.489999771118164,6.0999999046325675,6.1500000953674325,30000.0,0.021487542728154674,-4.99999266405011,-0.7499940395297604,24.1525329553118,21.400621947398577,0.27318426872767443,0.8083198257790967,0.7925012616060441,-0.5860650062139596,17.27786575508779,0.43999958038330167,-0.6878557361289426,-0.6455002069473279,-1.7955385961785622,0.5045381822839063,-1.220519401562945,-0.07048101233171078,0.9310057876470843,46.66662957932602,25.944431995432623,0.5750191946156171,4,0.2450001239776629,0.8450000286102304,1.0593751668930063,0.1400003433227548,2.0199999809265163,0,0.10032368602232067,4.250005960470234,6.050000190734862,1.0000000000000053,6.019999980926514,1.187501490117535,6.4000000953674325,0.10032368602232067 866,2001-04-03,6.0,6.139999866485597,6.0,6.079999923706055,79600.0,-0.02912618662434685,-2.500000000000022,-2.6666878596180488,23.849365706660848,21.731242194111406,0.3312512913030199,0.9030946770493333,0.9945668257879863,-0.39521842983440614,15.361865078647341,0.17999982833862216,-0.6977094632742791,-0.7420000314712523,-1.876262545001981,0.39226248205947645,-1.3091312882366166,-0.1748687747058879,0.9656849535115137,16.66665342118782,-4.1960814203136,0.5671312567653644,4,0.3250000476837158,1.0249998569488525,1.2393749952316284,0.32000017166137695,2.390000343322754,1,0.1416666507720945,-4.99999266405011,6.179999828338622,4.250005960470234,6.050000190734862,1.0000000000000053,6.019999980926514,0.1416666507720945 867,2001-04-04,6.0,6.050000190734862,5.980000019073486,6.010000228881836,49200.0,0.0,-1.7999961853172508,0.12500298023508094,29.23076358772397,22.946008204852017,0.2300271381062382,0.8107736095130686,1.0070131589606,-0.3822656698747595,13.793148963173484,0.07000017166137606,-0.7140943923972749,-0.6570000410079953,-1.7427372284069875,0.428737146390997,-1.1998686347074914,-0.11413144730849911,0.8378027705342239,16.94914569322854,-6.144103127918076,0.5428685936994959,4,0.20000004768371582,1.0249998569488525,1.2393749952316284,0.32000017166137695,2.409999847412111,2,0.2333333492279055,-2.500000000000022,6.0,-4.99999266405011,6.179999828338622,4.250005960470234,6.050000190734862,0.2333333492279055 868,2001-04-05,6.0,6.050000190734862,5.989999771118164,6.0,12300.0,0.0,-4.999904634751008,-0.0,29.842925793877924,24.030170637226774,0.20099869786626012,0.7176141213100253,1.0237458486984945,-0.3661875705522979,12.139657479545637,0.06000041961669833,-0.7546686649002847,-0.5745000362396242,-1.5910882228687644,0.442088150389516,-1.0827941295541939,-0.06620594292505455,0.7252664495142094,16.94914569322854,-8.69076792238355,0.5082940933145699,4,0.20000004768371582,1.0249998569488525,1.3343751430511475,0.32000017166137695,2.510000228881836,3,0.2866666316986084,-1.7999961853172508,6.0,-2.500000000000022,6.0,-4.99999266405011,6.179999828338622,0.2866666316986084 869,2001-04-06,5.989999771118164,6.0,5.949999809265138,6.0,90600.0,-0.001666704813639286,8.999809269502016,-100.0,29.999989961320935,25.09297218531551,0.1709747464735809,0.6382623209472751,1.0607819059432266,-0.3420000587415455,11.229993287088083,0.05000019073486239,-0.7584671895729418,-0.5070002555847166,-1.4471256945470747,0.4331251833776415,-0.9770629750658957,-0.03693753610353756,0.6362347158984321,7.407400866430685,-16.423887356454753,0.4700627194811791,4,0.21000027656555176,0.9400002956390381,1.4443752765655518,0.3300004005432129,2.6100006103515643,4,0.3522538716153718,-4.999904634751008,6.0,-1.7999961853172508,6.0,-2.500000000000022,6.0,0.3522538716153718 870,2001-04-09,6.0,6.0999999046325675,5.949999809265138,6.0,12900.0,0.001669487356252386,-1.9999904632932333,-0.0,19.879515303601607,25.176202813478557,0.1255830235808526,0.5584454489175821,1.0724465189654717,-0.331623140982094,10.189408499036062,0.15000009536742986,-0.7101351499445157,-0.4345000267028807,-1.3289384346240913,0.45993838121833,-0.881719230663486,0.012719177257724645,0.5390863600186968,26.315881935154717,6.719066788192226,0.4472192039606052,4,0.20000004768371582,0.875,1.4343750476837158,0.32000017166137695,3.3000001907348633,0,0.39499998092651367,8.999809269502016,5.989999771118164,-4.999904634751008,6.0,-1.7999961853172508,6.0,0.39499998092651367 871,2001-04-10,6.300000190734862,6.300000190734862,6.050000190734862,6.0900001525878915,19900.0,0.050000031789143806,1.3809519484471207,100.0,35.79545639270566,26.52806566714332,-0.1914107019756548,0.18109550659056595,0.7996557828737991,-0.6262599213020215,9.185216711759924,0.3000001907348624,-0.6624264811150358,-0.07949984073639005,-0.8507592544237585,0.6917595729509785,-0.46512954758007474,0.30612986610729465,0.16239581752568277,100.0,80.33564871768401,0.3856297068436844,4,-0.10500025749206454,0.5249998569488534,1.1343748569488534,0.01999998092651456,3.6999998092651376,1,0.3015872319058852,-1.9999904632932333,6.0,8.999809269502016,5.989999771118164,-4.999904634751008,6.0,0.3015872319058852 872,2001-04-11,6.3499999046325675,6.5,6.050000190734862,6.4000000953674325,31900.0,0.007936462283165913,2.599998474121101,-0.23809610310580925,51.12780957489061,29.852031162414086,-0.2785403054872928,0.06346689507260894,0.7757508646639835,-0.6655612945100797,8.29361013514556,0.4499998092651376,-0.6111159610527706,0.015499877929686434,-0.6379275551448753,0.6689273110042482,-0.31121383860759444,0.3422135944669673,-0.44999980926513494,72.72726484566934,49.3351612764219,0.3267137165372807,4,-0.14999985694885165,0.47500014305114835,1.1375001668930063,-0.029999732971190518,3.1500000953674325,2,0.32125991642959373,1.3809519484471207,6.300000190734862,-1.9999904632932333,6.0,8.999809269502016,5.989999771118164,0.32125991642959373 873,2001-04-12,6.050000190734862,6.449999809265138,6.050000190734862,6.3499999046325675,61800.0,-0.047244050142243865,-1.6666666666666785,5.999971389879434,40.25157213842915,31.569992379391387,0.029237052223576754,0.32001744271965205,1.0953511938969553,-0.35150937798039283,8.634222298538885,0.3999996185302752,-0.5599745227835502,-0.24649984836578476,-0.8712617321380982,0.3782620354065287,-0.5588807902519415,0.06588109352037197,-0.13800009727477835,18.181881234643388,-6.49775702324828,0.3123809418861567,4,0.17499971389770597,0.7499997615814227,1.4624998569488534,0.26999998092651456,3.6999998092651376,3,0.3900825755826285,2.599998474121101,6.3499999046325675,1.3809519484471207,6.300000190734862,-1.9999904632932333,6.0,0.3900825755826285 874,2001-04-16,6.0,6.0999999046325675,5.75,6.0,42400.0,-0.008264494075790996,2.500002384188087,-0.0,40.25157213842915,33.358774510848875,0.07978956760468048,0.32609232404839705,1.130280549872512,-0.29059891293238227,9.016703017790425,0.34999990463256747,-0.5297165119659448,-0.25800004005432164,-0.8541491354934454,0.3381490553848021,-0.5560745877738835,0.04007450766524023,0.5,33.33333333333333,6.030977391678103,0.2980745477195621,4,0.125,0.7149999141693115,1.5850000381469718,0.32000017166137695,4.090000152587891,0,0.4183333714803059,-1.6666666666666785,6.050000190734862,2.599998474121101,6.3499999046325675,1.3809519484471207,6.300000190734862,0.4183333714803059 875,2001-04-17,6.0,6.0999999046325675,5.800000190734862,6.0,17000.0,0.0,2.0000000000000266,0.0,41.02563397183665,35.267248762535075,0.05763208917091145,0.2814535340737825,1.105549991259024,-0.2735901945886594,8.969889878849614,0.2999997138977051,-0.4532278008523729,-0.2205000400543211,-0.7795396948096762,0.338539614701034,-0.5000198674319991,0.05901978732335689,0.4850000000000003,33.33333333333333,2.9906663513883913,0.2795198273776777,4,0.125,0.6949999332427979,1.6075000762939453,0.32000017166137695,4.1700000762939435,1,0.4333333969116213,2.500002384188087,6.0,-1.6666666666666785,6.050000190734862,2.599998474121101,6.3499999046325675,0.4333333969116213 876,2001-04-18,6.300000190734862,6.320000171661378,6.0,6.0,111600.0,0.050000031789143806,-1.1333331214058482,100.0,47.12643993154368,37.25565724518171,-0.21829376809179113,-0.07765940127390358,0.7738016107239574,-0.5516706642525167,9.300444561242806,0.32000017166137784,-0.38827085069319534,0.11450014114379758,-0.31067980684158236,0.5396800891291775,-0.09808983284889194,0.3270901151364871,0.17029980926513755,73.33335876464831,42.58802988444855,0.21258997399268983,4,-0.1750001907348624,0.2749998569488534,1.4474997520446786,0.11374998092651456,3.760000228881837,2,0.47619046177363145,2.0000000000000266,6.0,2.500002384188087,6.0,-1.6666666666666785,6.050000190734862,0.47619046177363145 877,2001-04-19,6.480000019073486,6.5,6.300000190734862,6.309999942779541,13100.0,0.02857140045858131,-1.10526579965767,0.5666665607029228,64.93506654355602,41.15478399514595,-0.36100920779408874,-0.298148257859256,0.5741291542936944,-0.7124733351424819,9.818333699924706,0.1999998092651376,-0.3244024497234932,0.3104999780654909,-0.03368334116341298,0.6546832972943948,0.13840831845103896,0.48259163767994284,-0.7300000190734863,97.33333587646484,60.108901558277864,0.17209165961445197,4,-0.35500001907348633,0.09500002861022949,1.2424999475479126,-0.06624984741210938,3.4900002479553205,3,0.5432098720008653,-1.1333331214058482,6.300000190734862,2.0000000000000266,6.0,2.500002384188087,6.0,0.5432098720008653 878,2001-04-20,6.489999771118164,6.5,6.3499999046325675,6.5,4700.0,0.001543171607290672,28.999332443257856,-0.05882484937562409,64.47367512948335,44.985193458275106,-0.32876624377047303,-0.31068820032282396,0.5351407405032642,-0.702024941539058,9.8623666460616,0.15000009536743253,-0.24103684914035295,0.3119997501373293,-0.0554437768810212,0.6794432771556798,0.12827798662815404,0.4957215136465045,-0.7249997711181644,98.66663614908853,57.42165795301643,0.18372176350917513,4,-0.36499977111816406,0.010000228881835938,1.0000001192092896,-0.01374959945678711,3.4600000381469727,4,0.46379049846456954,-1.10526579965767,6.480000019073486,-1.1333331214058482,6.300000190734862,2.0000000000000266,6.0,0.46379049846456954 879,2001-04-23,6.3499999046325675,6.460000038146973,6.3499999046325675,6.449999809265138,8500.0,-0.021571628878728877,-1.2000047683761081,9.99976158687792,55.55555901842587,48.9491983154778,-0.1478813943878201,-0.18074271215254445,0.6410260333369218,-0.541185481390789,9.908779187322711,0.1399998664855966,-0.18389580778203296,0.1724998950958243,-0.19392664960356853,0.5389264397952171,-0.010713377253872558,0.3557131674455212,-0.5702999046325674,78.57140910868202,36.44198720056913,0.1832132723496966,4,-0.22499990463256747,0.15000009536743253,1.024999976158143,0.2825002670288095,3.6399998664855966,0,0.5354330939260334,28.999332443257856,6.489999771118164,-1.10526579965767,6.480000019073486,-1.1333331214058482,6.300000190734862,0.5354330939260334 880,2001-04-24,6.579999923706055,6.579999923706055,6.300000190734862,6.300000190734862,16300.0,0.03622047598862066,1.0000000000000064,-2.799999999999959,68.35442885166742,52.5668619220291,-0.32067916291702314,-0.41052573961871985,0.396289168484417,-0.7428092194693239,9.946522457570712,0.2799997329711923,-0.11944318447555347,0.3889999151229855,-0.015860011075938374,0.7938598413219093,0.18656995202352356,0.5914298782224474,-0.7858939237060545,100.0,52.39218601396229,0.20242996309946176,4,-0.41499996185302734,-0.07999992370605469,0.7624999284744263,0.14625024795532227,4.420000076293945,1,0.5334346914254822,-1.2000047683761081,6.3499999046325675,28.999332443257856,6.489999771118164,-1.10526579965767,6.480000019073486,0.5334346914254822 881,2001-04-25,6.5999999046325675,6.75,6.449999809265138,6.519999980926514,11100.0,0.0030395108143479455,-1.7272711509534704,0.28571428571428165,68.74999813735472,54.52488287341399,-0.3281583160444921,-0.4272271017226279,0.36083614366156613,-0.7380203260589164,10.1716437226951,0.3000001907348624,-0.04935829671801262,0.39299991130828804,-0.05015143462564531,0.8361512572422214,0.17142423834132092,0.6145755842752552,-0.7744581476843253,66.6666313453806,14.553602871210188,0.22157567296696687,4,-0.34999990463256747,-0.09999990463256747,0.5799999237060547,0.2825002670288095,4.0300002098083505,2,0.5409091247343167,1.0000000000000064,6.579999923706055,-1.2000047683761081,6.3499999046325675,28.999332443257856,6.489999771118164,0.5409091247343167 882,2001-04-26,6.4000000953674325,6.699999809265138,6.360000133514403,6.699999809265138,122500.0,-0.030303001841674893,1.2666666666666786,-3.7500000000000417,61.11111552627073,56.842609916507506,-0.13446001279150632,-0.23950693769266618,0.5540235701656728,-0.5101511828620886,9.9988878618352,0.3399996757507342,0.03543352881621065,0.1930001020431531,-0.25015124389078025,0.6361514479770864,-0.02857557092381402,0.4145757750101202,-0.5189908438360851,22.22221044846059,-32.920311774643366,0.22157567296696687,4,-0.15000009536743253,-0.05000019073486417,0.7674996852874738,0.6075000762939444,3.950000286102294,3,0.5718750421423457,-1.7272711509534704,6.5999999046325675,1.0000000000000064,6.579999923706055,-1.2000047683761081,6.3499999046325675,0.5718750421423457 883,2001-04-27,6.9099998474121085,6.9099998474121085,6.4000000953674325,6.4000000953674325,32100.0,0.07968746006954497,1.0,-1.700000794729349,70.00000829282291,60.14799171144014,-0.5695322386037924,-0.7161276540845147,0.045576251690262914,-0.9890330423143778,9.721330056842422,0.509999752044676,0.08355900777819247,0.6584998607635493,0.12490143098245277,1.1920982905446458,0.3917006458730006,0.925299075654098,-0.9768511509726423,100.0,37.215720476674996,0.2667992148905483,4,-0.554999828338623,-0.5799999237060538,0.25249993801116855,0.09750032424926847,3.5399999618530282,4,0.4428365393904765,1.2666666666666786,6.4000000953674325,-1.7272711509534704,6.5999999046325675,1.0000000000000064,6.579999923706055,0.4428365393904765 884,2001-04-30,6.800000190734862,6.989999771118164,6.71999979019165,6.880000114440918,109100.0,-0.015918908698448475,-1.2499930461457767,-0.15686267176664742,66.66667991215067,62.99699681591947,-0.3733839265408436,-0.5766226831909993,0.13073655891177705,-0.848239220690501,9.240906878150428,0.26999998092651367,0.09487947779186978,0.5110002040863026,-0.06657729700406101,1.0885777051766663,0.22221145354112082,0.7997889546314845,-0.7887034022175845,72.4638121840951,4.857232682865529,0.288788750545182,4,-0.30500030517578036,-0.43000030517578036,0.2724996805191049,0.33249998092651456,3.300000190734864,0,0.46323522502575987,1.0,6.9099998474121085,1.2666666666666786,6.4000000953674325,-1.7272711509534704,6.5999999046325675,0.46323522502575987 885,2001-05-01,6.800000190734862,6.9000000953674325,6.610000133514403,6.8499999046325675,16000.0,0.0,2.866663699681723,0.6249970197649121,61.90477055487539,64.63903355184523,-0.2771111614008497,-0.5563147806038549,0.1189250052001638,-0.8141385869138347,9.690620953350301,0.2899999618530291,0.15318368356358292,0.48000018596649063,-0.13807834046736644,1.0980787124003477,0.1709609227495621,0.7890394491834192,-0.6908331039574955,69.84131909885284,6.0707090874624825,0.3090392632169285,5,-0.15500020980834872,-0.43000030517578036,0.21249973773956388,0.33249998092651456,2.3099994659423837,1,0.46911757219209216,-1.2499930461457767,6.800000190734862,1.0,6.9099998474121085,1.2666666666666786,6.4000000953674325,0.46911757219209216 886,2001-05-02,6.8499999046325675,6.96999979019165,6.699999809265138,6.8499999046325675,122500.0,0.0073528988963604824,1.2500019868233632,-0.0,61.90477055487539,64.30233399754738,-0.2691978725108841,-0.5685177701548181,0.05616169437006935,-0.8294007247685506,9.999192670746085,0.2699999809265128,0.22260515851380802,0.48749990463256765,-0.15436824987206332,1.1293680591371986,0.16656582738025172,0.8084339818848836,-0.6527495494211211,77.77778618760894,14.514709508076585,0.3209340772523157,5,-0.2049999237060538,-0.48000001907348544,0.1625000238418588,0.3137502670288095,2.3899998664855966,2,0.605839438415297,2.866663699681723,6.800000190734862,-1.2499930461457767,6.800000190734862,1.0,6.9099998474121085,0.605839438415297 887,2001-05-03,7.4000000953674325,7.6500000953674325,6.949999809265138,6.949999809265138,290300.0,0.08029199976527113,-2.1111104046861406,100.0,78.72341504837877,65.88563843298019,-0.754294110873948,-1.0627431012909208,-0.5007965873368141,-1.3441062928351526,10.774627066689607,0.8000001907348651,0.3114562288010587,0.967500090599061,0.19918338761093235,1.7358167935871895,0.5833417391049966,1.3516584420931252,-1.1234747985653142,80.0,10.57863332018458,0.38415835149406435,5,-0.42499995231628507,-0.7000000476837167,-0.42500019073486417,-0.20499992370605558,1.440000057220458,3,0.43648648343876895,1.2500019868233632,6.8499999046325675,2.866663699681723,6.800000190734862,-1.2499930461457767,6.800000190734862,0.43648648343876895 888,2001-05-04,7.71999979019165,7.9000000953674325,7.300000190734862,7.4099998474121085,120600.0,0.043243201445976265,-1.264153761305779,0.6888883237489145,82.82444283274201,68.91551441234867,-0.9850593980099429,-1.3146822112069732,-0.8303046009650803,-1.6275902111915137,11.730959032420792,0.5999999046325701,0.3829119470422402,1.201499795913696,0.2694217981770608,2.133577793650331,0.7354607970453779,1.667538794782014,-1.2786575175616939,86.04648755824617,11.562031814431563,0.4660389988683176,5,-0.6199996471405029,-0.8949997425079346,-0.7949998378753662,-0.49374961853027344,1.4000000953674316,4,0.34067366097853036,-2.1111104046861406,7.4000000953674325,1.2500019868233632,6.8499999046325675,2.866663699681723,6.800000190734862,0.34067366097853036 889,2001-05-07,8.100000381469728,8.399999618530272,7.820000171661378,7.820000171661378,111100.0,0.04922287585562812,-3.142850087618717,0.903226649972236,85.00001748403471,70.76502426038947,-1.2188969715350737,-1.6111039383794257,-1.2143043962982007,-1.9674966789315,12.870145896602518,0.6799998283386213,0.4225323916545758,1.476000356674196,0.34036879291483046,2.6116319204335614,0.9081845747945128,2.043816138553879,-1.4544460136565256,83.24026126421573,3.4037992343526327,0.5678157818796827,5,-0.7200005054473912,-1.0250005722045925,-1.2400004863739031,-0.8737502098083514,1.199999809265135,0,0.29012337248421294,-1.264153761305779,7.71999979019165,-2.1111104046861406,7.4000000953674325,1.2500019868233632,6.8499999046325675,0.29012337248421294 890,2001-05-08,8.369999885559082,8.479999542236326,8.149999618530272,8.199999809265138,68400.0,0.033333270539965376,-1.4444397349495999,0.6071426746797873,84.8484989575403,72.55374657374342,-1.3502790734896015,-1.786015150447767,-1.4897614615615904,-2.1964229288723143,14.423617522346394,0.379999160766598,0.4765078693057765,1.6274998664855955,0.28945927306116737,2.9655404599100237,0.958479569773381,2.29652016319781,-1.4437342776311484,93.82024307983282,12.617507361304703,0.6690202967122141,5,-0.9500000476837176,-1.2550001144409189,-1.5699999332427979,-1.081249713897705,0.8000001907348615,1,0.20669062360388413,-3.142850087618717,8.100000381469728,-1.264153761305779,7.71999979019165,-2.1111104046861406,7.4000000953674325,0.20669062360388413 891,2001-05-09,8.199999809265138,8.489999771118164,8.100000381469728,8.399999618530272,109400.0,-0.02031064260672788,1.0526277484007045,-1.1764689382804612,79.05406417683456,74.54740753491718,-1.038679376398541,-1.5456181334157497,-1.3244054674518058,-1.9829273164063732,16.601488060822362,0.3899993896484357,0.5630014458298849,1.3624998092651381,-0.10663345498883636,2.8316330735191135,0.6279331771381509,2.0970664413921254,-0.9940620931616939,81.16883317944507,1.9236230421048361,0.7345666321269876,5,-0.7549998760223406,-1.0799999237060565,-1.4749999046325701,-0.9112496376037615,0.8100004196166974,2,0.110975593729149,-1.4444397349495999,8.369999885559082,-3.142850087618717,8.100000381469728,-1.264153761305779,7.71999979019165,0.110975593729149 892,2001-05-10,8.390000343322754,8.449999809265138,8.199999809265138,8.199999809265138,54200.0,0.023170797375255292,-1.631571550469356,-0.9500035762821051,80.25479206251251,75.68682795377158,-1.024443934025296,-1.6600630902362212,-1.52499749207671,-2.126887948386436,18.4189894076694,0.25,0.6213051947752035,1.4505003213882448,-0.153225307278003,3.0542259500544926,0.6486375070551205,2.252363135721369,-0.9272502162163656,91.59668377671191,14.196443870435175,0.801862814333124,5,-0.8400003910064697,-1.2700004577636719,-1.7150003910064697,-1.101250171661377,1.609999656677246,3,0.10131101227807315,1.0526277484007045,8.199999809265138,-1.4444397349495999,8.369999885559082,-3.142850087618717,8.100000381469728,0.10131101227807315 893,2001-05-11,8.409999847412111,8.5,8.310000419616701,8.399999618530272,24900.0,0.002383731021569524,-1.000010038749592,0.052632635647261075,84.10597030314074,77.62452688610381,-0.9043995900867454,-1.5749399737180259,-1.5636339446147272,-2.1012617948736967,20.358460826155035,0.189999580383299,0.6867722549994113,1.3524998426437396,-0.32140987983198777,3.026409565119467,0.5155449814058759,2.1894547038816032,-0.7417997915033681,86.76468010179099,9.119630139908907,0.8369548612378637,5,-0.854999780654909,-1.2849998474121112,-1.797499895095827,-1.1212496757507342,1.8900003433227521,4,0.05112964482491611,-1.631571550469356,8.390000343322754,1.0526277484007045,8.199999809265138,-1.4444397349495999,8.369999885559082,0.05112964482491611 894,2001-05-14,8.510000228881836,8.600000381469728,8.310000419616701,8.439999580383299,52100.0,0.011890651995730694,1.319990844761454,6.999904634748788,83.39101579205811,80.01188746801299,-0.8228602243944376,-1.5570886300376259,-1.6753683080143462,-2.155589767509319,22.60510783676812,0.28999996185302734,0.7938644644186024,1.3270002126693727,-0.3889203436292821,3.0429207689680275,0.4690399345200458,2.1849604908187006,-0.6754401841548416,81.99996948242152,6.8859616511185635,0.8579602781493275,5,-0.8600001335144025,-1.3350000381469718,-1.8975002765655518,-1.221250057220459,1.8400001525878906,0,0.07168033375686478,-1.000010038749592,8.409999847412111,-1.631571550469356,8.390000343322754,1.0526277484007045,8.199999809265138,0.07168033375686478 895,2001-05-15,8.600000381469728,8.710000038146973,8.560000419616701,8.609999656677246,42200.0,0.01057581083046788,-2.33335452628465,-0.14284546532060696,83.78379684543185,82.44289038918593,-0.704795803087257,-1.5202605642950155,-1.774686675352637,-2.1969345958610074,25.024445563402015,0.19999980926513672,0.8441956003835474,1.2870003461837785,-0.4454285442142787,3.0194292365818356,0.4207859009847503,2.1532147913828066,-0.6123522693941874,81.96725924791036,5.545754489271786,0.8662144451990283,5,-0.7700004577636737,-1.370000362396242,-2.0350003242492694,-1.3112502098083514,1.449999809265135,1,0.08139532304828867,1.319990844761454,8.510000228881836,-1.000010038749592,8.409999847412111,-1.631571550469356,8.390000343322754,0.08139532304828867 896,2001-05-16,9.300000190734863,9.449999809265137,8.5,8.600000381469728,207700.0,0.08139532304828867,-1.111109345048685,-70.00505484026023,91.90752114242484,83.90779106630217,-1.1406689162594095,-2.091201105561325,-2.473161344010478,-2.8417187640962576,27.926665493001828,0.9499998092651367,0.9385571856553527,1.837000155448914,-0.03962743394487589,3.713627744842703,0.8986863607520199,2.775313950145808,-1.167881693445036,88.00003051757811,4.527590520359013,0.9383137946968945,5,-0.9250001907348633,-1.700000286102295,-2.7625001668930054,-2.0112500190734863,1.0500001907348633,2,-0.013978506642444266,-2.33335452628465,8.600000381469728,1.319990844761454,8.510000228881836,-1.000010038749592,8.409999847412111,-0.013978506642444266 897,2001-05-17,10.0,10.100000381469727,9.029999732971193,9.199999809265137,141700.0,0.07526879515147877,1.139999256134739,1.1428577267395394,92.32877363740833,84.96382782237622,-1.6014869117882018,-2.649828202480105,-3.1644376376553414,-3.4798760139060345,30.670702957916852,1.0700006484985334,1.084689998491874,2.360999965667725,0.22959160671815404,4.492408324617296,1.2952957861929395,3.4267041451425104,-1.6043052403151101,94.41338639101393,12.493250800082123,1.0657041794747855,5,-1.0399997234344482,-2.0749998092651367,-3.490000009536743,-2.711249828338623,0.39999961853027344,3,-0.0989999771118164,-1.111109345048685,9.300000190734863,-2.33335452628465,8.600000381469728,1.319990844761454,8.510000228881836,-0.0989999771118164 898,2001-05-18,9.5,10.050000190734863,9.5,9.949999809265137,113800.0,-0.050000000000000044,-1.4444463282463618,-0.562499627471059,83.41583953910151,84.78780805071698,-0.9190933608384064,-2.016132523778846,-2.6597324188934284,-2.9223089857710054,33.56303161715435,0.5500001907348633,1.233636646412541,1.710499954223633,-0.5028041613611336,3.9238040698083996,0.6038478964312493,2.8171520120160167,-1.0,66.4804249018754,-15.94866129030008,1.1066520577923835,5,-0.39999961853027344,-1.5749998092651367,-2.987499952316284,-2.1049997806549072,1.0500001907348633,4,0.05263157894736836,1.139999256134739,10.0,-1.111109345048685,9.300000190734863,-2.33335452628465,8.600000381469728,0.05263157894736836 899,2001-05-21,9.75,9.75,9.350000381469727,9.399999618530273,55400.0,0.026315789473684292,1.2857096146615006,-0.7777789551539761,84.38228246499696,84.73600621821217,-1.0174197356547712,-2.106346249532825,-2.898478991246014,-3.11170584119737,36.41796454124054,0.39999961853027344,1.3107495156004605,1.7904999494552616,-0.4788517383988129,4.059851637309336,0.6558241055282252,2.925175793382299,-0.9299999237060543,78.12498137355294,-5.652799624232443,1.1346758439270372,5,-0.6499996185302734,-1.8249998092651367,-3.2375000715255737,-2.3549997806549072,1.25,0,0.056410275972806456,-1.4444463282463618,9.5,1.139999256134739,10.0,-1.111109345048685,9.300000190734863,0.056410275972806456 900,2001-05-22,10.09000015258789,10.149999618530273,9.850000381469727,9.850000381469727,122100.0,0.034871810521834856,-1.4999960263532255,0.6857128843984501,85.37117865285606,85.43790782665897,-1.2156147670507913,-2.287167452468559,-3.2136938675188267,-3.391504350203162,39.19660523425444,0.39999961853027344,1.3618064728758776,1.9550000905990608,-0.40619056130605813,4.316190742504179,0.7744047646465013,3.13559541655162,-1.0140000152587891,96.36366789006733,11.33836970929245,1.180595325952559,5,-0.9150004386901855,-2.1150002479553223,-3.670000195503235,-2.7699999809265137,0.6099996566772461,1,0.025768109509408665,1.2857096146615006,9.75,-1.4444463282463618,9.5,1.139999256134739,10.0,0.025768109509408665 901,2001-05-23,10.170000076293944,10.300000190734863,10.149999618530273,10.300000190734863,115000.0,0.007928634538775015,1.3076990793382974,-0.5416676600783678,83.69829551024766,85.82051932085177,-1.1027486356082505,-2.1987286003740074,-3.272303581340103,-3.415215989673378,41.7103152543323,0.21000003814697266,1.373032860201394,1.8565000057220438,-0.555315456513144,4.2683154679572315,0.650592274604449,3.0624077368396376,-0.879200042724607,89.76377420604749,3.9333267699999794,1.205907731117594,5,-0.8649997711181623,-2.019999980926512,-3.7600001096725446,-2.8499999046325666,0.8599996566772496,2,-0.01179939868818658,-1.4999960263532255,10.09000015258789,1.2857096146615006,9.75,-1.4444463282463618,9.5,-0.01179939868818658 902,2001-05-24,10.0600004196167,10.449999809265137,10.010000228881836,10.270000457763672,60800.0,-0.010816092020849766,-1.8387031277398873,1.6153834867769283,80.00000733595616,85.36430121338684,-0.8168476344354865,-1.897771649428762,-3.136915209369091,-3.24999418841392,44.729808495958665,0.4399995803833008,1.3708424396505299,1.5635003328323371,-0.7917427257542027,3.918743391418877,0.3858788035390681,2.741121862125607,-0.5673603546142569,64.54549158902164,-20.37949753026774,1.1776215292932697,5,-0.6800003051757812,-1.6850004196166992,-3.7100003957748413,-2.7400002479553223,0.7899999618530273,3,0.02882703277899834,1.3076990793382974,10.170000076293944,-1.4999960263532255,10.09000015258789,1.2857096146615006,9.75,0.02882703277899834 903,2001-05-25,9.970000267028807,10.0,9.880000114440918,9.960000038146973,31700.0,-0.00894633686221269,2.42858310626703,-0.047620128882240036,75.90027788645673,84.53199700165334,-0.5389685445609604,-1.6514398846051055,-3.007864003684947,-3.1087263988026006,47.204189033641065,0.18000030517578125,1.409124211523502,1.3205001592636094,-0.9980791018173445,3.6390794203445633,0.16121052872313335,2.4797897898040864,-0.28588825317382494,56.36365527950025,-27.585798123955783,1.1592896305404767,5,-0.49500036239623846,-1.5950002670288068,-3.620000243186949,-2.65000009536743,0.7399997711181658,4,0.0431293219643627,-1.8387031277398873,10.0600004196167,1.3076990793382974,10.170000076293944,-1.4999960263532255,10.09000015258789,0.0431293219643627 904,2001-05-29,9.949999809265137,10.0,9.850000381469727,9.899999618530273,15700.0,-0.0020060639145429437,-1.0000127157707346,4.999904634751985,73.51189935558881,83.39067505833746,-0.3276823730777991,-1.4581073300123748,-2.9469502361577637,-3.0490294880667363,49.57880160984479,0.14999961853027344,1.4307865599406675,1.1429997205734246,-1.0722403710960506,3.3582398122429,0.03537967473868697,2.250619766408162,-0.11271023632812316,16.666587193731175,-63.30646980462953,1.1076200458347378,5,-0.47499990463256836,-1.5749998092651367,-3.6374998092651367,-3.000000000000001,0.75,1,0.060301547032294955,2.42858310626703,9.970000267028807,-1.8387031277398873,10.0600004196167,1.3076990793382974,10.170000076293944,0.060301547032294955 905,2001-05-30,9.989999771118164,10.25,9.90999984741211,9.949999809265137,83800.0,0.004020096745708468,-4.6666746139602155,0.7999961853172862,77.70897348342926,81.81305865178238,-0.16737722289398427,-1.3142491653187456,-2.9440837835706475,-3.0467014992995756,52.580984527267184,0.3400001525878906,1.4509129564259773,1.0234997034072872,-1.0372745989437284,3.084274005758303,-0.006887447768221477,2.053886854582795,0.46000003814697266,23.333253860397843,-54.15506194795236,1.0303871511755078,5,-0.25,-1.614999771118164,-3.677499771118164,-3.0399999618530282,0.5900001525878924,2,0.1011011263285333,-1.0000127157707346,9.949999809265137,2.42858310626703,9.970000267028807,-1.8387031277398873,10.0600004196167,0.1011011263285333 906,2001-05-31,11.0,11.0,10.25,10.25,158900.0,0.1011011263285333,1.0,18.750017881410486,82.22221646616354,80.6901078549774,-1.0179178028886167,-2.1053426034818585,-3.906656974779116,-4.014058634558422,55.742556939696144,1.010000228881836,1.5071182751446432,1.8259999275207512,-0.17224561555873308,3.8242454706002365,0.8268771559810091,2.8251226990604934,-1.0900001525878906,100.0,23.292642852981317,0.9991227715397426,5,-0.8249998092651367,-2.319999933242798,-4.667500019073486,-4.050000190734864,-0.25,3,-0.027272744612260258,-4.6666746139602155,9.989999771118164,-1.0000127157707346,9.949999809265137,2.42858310626703,9.970000267028807,-0.027272744612260258 907,2001-06-01,10.630000114440918,11.0,10.449999809265137,11.0,97900.0,-0.0336363532326438,1.9729749235127187,-0.4933331807454427,75.22727248097259,79.78026707074086,-0.6136905428902466,-1.56098445353636,-3.486104061695471,-3.597146584781102,57.65183277580179,0.5500001907348633,1.5561284264348512,1.2945000410079963,-0.6204217046414211,3.2094217866574137,0.3370391681832885,2.251960913832704,-0.7200002670288086,67.8260862354067,-7.294763654167156,0.9574608728247085,6,-0.4549999237060547,-1.9500000476837158,-4.255000114440918,-3.680000305175782,0.11999988555908203,4,0.037629314602440456,1.0,11.0,-4.6666746139602155,9.989999771118164,-1.0000127157707346,9.949999809265137,0.037629314602440456 908,2001-06-04,10.350000381469727,10.670000076293944,10.149999618530273,10.529999732971193,48400.0,-0.026340520221708186,1.2608713680042392,0.4864848842574145,70.08733824496439,78.19193993518168,-0.22399378432229788,-1.1318813174111533,-3.142288425901702,-3.2773742915936506,58.91226455737046,0.5200004577636701,1.4981141106174896,0.8830002784729007,-0.9229209584388887,2.68892151538469,-0.019960339982993958,1.7859608969287954,-0.4182005310058585,43.478275291865906,-29.50123562705786,0.9029606184558946,6,0.07499980926513672,-1.6500003337860107,-4.050000429153442,-3.4000005722045907,0.9499998092651385,0,0.048309176963430955,1.9729749235127187,10.630000114440918,1.0,11.0,-4.6666746139602155,9.989999771118164,0.048309176963430955 909,2001-06-05,10.449999809265137,10.510000228881836,10.289999961853027,10.289999961853027,26600.0,0.009661780107220741,-1.7500059604701619,-0.8888912436487623,70.15250273064638,76.50097594382505,-0.23943522092602976,-1.1033679892243562,-3.1772837187271517,-3.3336220481064505,59.57543254764435,0.2200002670288086,1.378213557121219,0.86549973487854,-0.8703692275236978,2.601368697280778,-0.0024347463225780075,1.733434216079658,-0.4968359558105462,49.54127396871949,-21.38010158292115,0.8679344812011189,6,-0.024999618530273438,-1.6449997425079346,-4.107499837875366,-3.500000000000001,1.1500005722045898,1,0.024880405131808336,1.2608713680042392,10.350000381469727,1.9729749235127187,10.630000114440918,1.0,11.0,0.024880405131808336 910,2001-06-06,10.100000381469727,10.449999809265137,10.050000190734863,10.449999809265137,22700.0,-0.03349276882140184,1.2857158427361233,-2.1874985098824595,59.4339671445611,73.80493945874876,0.12530955538298905,-0.6504656025796258,-2.7633950332414976,-2.9414620030185397,59.906493743751724,0.39999961853027344,1.3104949524433245,0.429000282287598,-1.2224093090135923,2.0804098735887884,-0.3967045133629963,1.2547050779381923,-0.12589980508422727,5.263179028797958,-60.87483037002013,0.8257047956505951,6,0.3249998092651367,-1.2950003147125244,-3.6675004959106445,-3.1500005722045907,1.0499992370605469,2,0.05940588169642225,-1.7500059604701619,10.449999809265137,1.2608713680042392,10.350000381469727,1.9729749235127187,10.630000114440918,0.05940588169642225 911,2001-06-07,9.109999656677246,10.050000190734863,9.109999656677246,10.0,88600.0,-0.09801987003968982,-1.1123599358359595,2.542862281029207,40.176596073008916,69.38011598508795,1.0606784185987443,0.4334276283509375,-1.7187245585596749,-1.917623284323593,59.59171377300455,0.9900007247924805,1.1831326637016684,-0.606500434875489,-2.1326551789843027,0.9196543092333247,-1.369577806929895,0.15657693717891696,1.890000343322754,0.0,-59.97701894368495,0.7630773720544065,6,0.945000171661377,-0.25999975204467773,-2.6024997234344482,-2.1599998474121103,2.0399999618530273,3,0.1613611769953649,1.2857158427361233,10.100000381469727,-1.7500059604701619,10.449999809265137,1.2608713680042392,10.350000381469727,0.1613611769953649 912,2001-06-08,9.239999771118164,9.239999771118164,9.100000381469727,9.100000381469727,32800.0,0.014270046030751882,1.0,-0.15730262431782846,46.87499713439197,66.1550847904141,0.8963943635181941,0.3903877872446646,-1.795285685452722,-2.011687983746042,59.25228476243801,0.1399993896484375,1.0087703664029224,-0.5190002918243408,-1.9328252985680017,0.89482471491932,-1.2259127951961712,0.1879122115474896,1.7222002220153811,8.91716030964658,-48.16197371818163,0.7069125033718308,6,0.8100004196166992,-0.2649998664855957,-2.732499837875366,-2.2899999618530282,2.8600006103515625,4,0.16341994223871126,-1.1123599358359595,9.109999656677246,1.2857158427361233,10.100000381469727,-1.7500059604701619,10.449999809265137,0.16341994223871126 913,2001-06-11,8.84000015258789,9.010000228881836,8.550000190734862,9.010000228881836,89400.0,-0.0432900030777672,4.411762725936585,-1.214291553133515,39.44315591448527,62.369668852513705,1.2507796214267728,0.8687973839491647,-1.333142900022592,-1.5876935729861685,58.43518771662819,0.6899995803833026,0.8383522874226355,-0.9404999256134037,-2.2790218678398855,0.3980220166130781,-1.6097608967266446,-0.2712389545001628,2.0477118560791023,14.795916133103814,-37.98435463904623,0.6692609711132407,6,0.934999942779541,0.309999942779541,-2.002500057220459,-1.8900003433227548,3.260000228881836,0,0.2160633274257311,1.0,9.239999771118164,-1.1123599358359595,9.109999656677246,1.2857158427361233,10.100000381469727,0.2160633274257311 914,2001-06-12,9.119999885559082,9.119999885559082,8.75,8.779999732971191,38100.0,0.031674177391187275,1.1764689382804698,-2.0,38.588229591869926,58.02291953122935,0.9394568698463122,0.6712561083219146,-1.5474317316476318,-1.8388328886847862,57.50127948588517,0.36999988555908203,0.7004662159225159,-0.6910001754760735,-1.9318640816619492,0.5498637307098022,-1.3114321285690114,-0.07056822238313565,1.6274494140319824,29.999989961321035,-16.553980905917825,0.6204319530929381,6,0.6550002098083496,0.29000020027160645,-2.1574997901916504,-2.170000076293946,2.890000343322754,1,0.23903512418105066,4.411762725936585,8.84000015258789,1.0,9.239999771118164,-1.1123599358359595,9.109999656677246,0.23903512418105066 915,2001-06-13,9.300000190734863,9.399999618530273,9.210000038146973,9.220000267028807,24400.0,0.019736875815185018,-2.7999771119037176,0.2352937876560992,40.00000000000001,53.33156214610006,0.727825767028202,0.575914337419519,-1.662465617826423,-1.9846412997576834,56.526669446058484,0.2799997329711914,0.5960149709750997,-0.5459998607635494,-1.677731744284639,0.58573202275754,-1.111865802524095,0.01986608099699616,1.3156021623248293,50.00000000000006,8.543642268488043,0.5658659417605449,6,0.47499990463256836,0.25,-2.0725003480911273,-2.2250003814697275,3.09999942779541,2,0.24731184339396473,1.1764689382804698,9.119999885559082,4.411762725936585,8.84000015258789,1.0,9.239999771118164,0.24731184339396473 916,2001-06-14,9.170000076293944,9.289999961853027,9.100000381469727,9.289999961853027,29600.0,-0.013978506642444266,2.1666626930198922,-1.499999999999989,39.8169294435932,49.397079586391236,0.6380380343290142,0.7332709909454334,-1.4618674099875868,-1.8218560594705053,54.627162570716656,0.19999980926513672,0.5023182906918802,-0.6694999694824233,-1.815834735860287,0.4768347968954405,-1.242667352671356,-0.09633258629349051,1.3216661470262583,72.94121210965227,32.98421986470849,0.5731673831889322,6,0.440000057220459,0.38000011444091975,-1.9025002717971802,-2.0550003051757804,3.180000305175783,3,0.2159214313808977,-2.7999771119037176,9.300000190734863,1.1764689382804698,9.119999885559082,4.411762725936585,8.84000015258789,0.2159214313808977 917,2001-06-15,9.010000228881836,9.170000076293944,9.0,9.170000076293944,76700.0,-0.01744818386923852,1.125002980235106,1.3333333333332988,39.18918773789506,45.96395175227242,0.6080138327860514,0.8593595072711135,-1.2316731016322127,-1.634658370422268,52.065235045873436,0.17000007629394354,0.3823379771530284,-0.7799998283386227,-1.9813324977619455,0.42133284108470015,-1.3806661630502841,-0.17933349362696127,1.3651660324832449,54.11768797774917,15.565334685475904,0.6006663347116614,6,0.5199999809265137,0.5899996757507324,-1.727500319480896,-1.890000343322754,3.109999656677246,4,0.23751379969876174,2.1666626930198922,9.170000076293944,-2.7999771119037176,9.300000190734863,1.1764689382804698,9.119999885559082,0.23751379969876174 918,2001-06-18,10.0,10.0,9.100000381469727,9.100000381469727,114100.0,0.1098778852351956,1.0,-5.625002980235143,50.4621090661658,43.776130233996795,-0.48819333949398924,-0.09619274312730752,-2.1385272702468,-2.5894314880811935,49.79679571826093,0.9899997711181641,0.14751085750693527,0.18499994277954102,-1.011723725825039,1.3817236113841211,-0.41336189152274905,0.7833617770818311,0.26565629712726846,100.0,56.255265425941325,0.5983618343022904,6,-0.5,-0.3449997901916504,-2.665000081062317,-2.880000114440918,2.1099996566772443,0,0.21000003814697266,1.125002980235106,9.010000228881836,2.1666626930198922,9.170000076293944,-2.7999771119037176,9.300000190734863,0.21000003814697266 919,2001-06-19,10.300000190734863,10.5,10.0,10.300000190734863,104100.0,0.030000019073486373,1.5000023841880648,0.0,52.73369019035644,43.03165501686295,-0.9070998198826725,-0.3719454452787101,-2.34985916125353,-2.8471131769637825,48.16876009544963,0.5,-0.04317801311800196,0.4575001239776615,-0.7580635028679126,1.6730637508232356,-0.15028168944512466,1.0652819374004476,-1.7500000000000018,86.66667938232422,38.67362475502775,0.6077818134227869,6,-0.7750000953674316,-0.6449999809265137,-2.960000157356262,-3.1750001907348633,1.7500000000000018,1,0.17475729683519936,1.0,10.0,1.125002980235106,9.010000228881836,2.1666626930198922,9.170000076293944,0.17475729683519936 920,2001-06-20,10.350000381469727,10.5,10.100000381469727,10.25,99100.0,0.004854387360093471,1.0,100.0,43.099790394088274,43.35645438587177,-1.0257798678533554,-0.42316419237582537,-2.3091042840042064,-2.857068331772931,46.14287059856988,0.39999961853027344,-0.1993562184051676,0.494500303268433,-0.7376562309446104,1.7266568374814764,-0.12157796383808872,1.1105785703749547,-1.7610001945495615,90.0000254313151,46.578482753580765,0.6160782671065217,6,-0.8250002861022949,-0.6000003814697266,-2.9375002384185773,-3.1750001907348624,1.4499998092651385,2,0.16038645277580033,1.5000023841880648,10.300000190734863,1.0,10.0,1.125002980235106,9.010000228881836,0.16038645277580033 921,2001-06-21,10.050000190734863,10.380000114440918,10.050000190734863,10.25,33500.0,-0.02898552460654713,-2.3000023841880646,-1.9999904632932155,43.75,43.009232482050436,-0.646393391233385,-0.13978172373044373,-1.9296352632890184,-2.517562685990738,43.86291524289166,0.3299999237060547,-0.38194890067353526,0.20050010681152308,-1.026365496360114,1.4273657099831603,-0.4129326947742964,0.8139329083973426,-1.4227800075531007,70.00001271565756,28.440030261848882,0.6134328015858187,6,-0.5250000953674316,-0.3000001907348633,-2.5200002193450928,-2.820000171661377,1.8999996185302717,3,0.23383078439758487,1.0,10.350000381469727,1.5000023841880648,10.300000190734863,1.0,10.0,0.23383078439758487 922,2001-06-22,10.350000381469727,10.649999618530273,10.140000343322754,10.140000343322754,56500.0,0.02985076468072445,-3.857135072047811,-1.0500011920940324,50.0,44.18221515821875,-0.8631512249673534,-0.43947393867106044,-2.1466540073248233,-2.777029571173684,41.46979797685822,0.5999994277954102,-0.4754552227855502,0.48600029945373535,-0.7580746176329676,1.7300752165404383,-0.1360371590896161,1.1080377579970868,-1.6853246019515993,80.64520098542293,37.703275945634694,0.6220374585433517,6,-0.6500005722045898,-0.5750002861022949,-2.3625004291534424,-2.750000476837158,1.5999994277954084,4,0.19323670785372427,-2.3000023841880646,10.050000190734863,1.0,10.350000381469727,1.5000023841880648,10.300000190734863,0.19323670785372427 923,2001-06-25,10.399999618530273,10.75,10.399999618530273,10.75,24300.0,0.004830843982388977,1.0,-1.666668180435148,49.45769854166429,45.38993393041812,-0.747165844550647,-0.4802285328955005,-2.101708537406198,-2.787549645925729,39.46217339081121,0.39999961853027344,-0.38799607452397566,0.5144995689392093,-0.7519497475687533,1.780948885447172,-0.11872508931477199,1.1477242271931907,-1.6559108854516609,53.333282470703125,10.762390808470755,0.6332246582539813,6,-0.5249996185302734,-0.6249995231628418,-1.957499384880066,-2.47499942779541,2.3500003814697266,0,0.16538464712673506,-3.857135072047811,10.350000381469727,-2.3000023841880646,10.050000190734863,1.0,10.350000381469727,0.16538464712673506 924,2001-06-26,10.550000190734863,10.550000190734863,10.300000190734863,10.40999984741211,46400.0,0.014423132471786282,2.571419813216531,-0.4000005449561583,55.1020377270031,47.06793812230735,-0.752077997383509,-0.6144784578968512,-2.1514519264913012,-2.9138828538191266,37.37229721408561,0.25,-0.3382557551604357,0.6345001220703121,-0.666341393766384,1.9353416379070083,-0.015920635848035047,1.2849208799886593,-1.6855567816409671,71.42859089131788,23.141386942960686,0.6504207579183477,6,-0.6750001907348633,-0.7750000953674316,-2.0374999046325684,-2.625,3.010000228881836,1,0.14786724528331208,1.0,10.399999618530273,-3.857135072047811,10.350000381469727,-2.3000023841880646,10.050000190734863,0.14786724528331208 925,2001-06-27,11.0,11.079999923706056,10.390000343322754,10.449999809265137,149100.0,0.04265400958573751,-1.0597029371784066,3.928563156926724,74.41860980894724,50.91256927401335,-1.0455209204636855,-1.038158860951441,-2.4938984296054034,-3.3419887685984957,35.17205267996522,0.6899995803833026,-0.19687246715386308,1.0339999198913574,-0.3544851278134633,2.422484967596178,0.33975739603894795,1.728242443743767,-2.022423195451738,92.23301510231616,36.27476392751757,0.6942425238524103,6,-0.9600000381469727,-1.184999942779541,-2.487499713897705,-3.0749998092651367,2.449999809265135,2,0.0954545627940786,2.571419813216531,10.550000190734863,1.0,10.399999618530273,-3.857135072047811,10.350000381469727,0.0954545627940786 926,2001-06-28,10.699999809265137,11.0,10.350000381469727,10.899999618530273,82900.0,-0.027272744612260258,2.249993443498454,-0.3636358907401724,68.06930757342525,54.12147147796115,-0.565092092801974,-0.8029541875651791,-2.097284827441893,-3.026566721514758,32.30400454880263,0.6499996185302734,-0.06648738811037624,0.7489997386932377,-0.5983235897440444,2.0963230671305197,0.0753380744745975,1.4226614029118778,-1.5542291551842506,59.57443786453952,-2.2377717495727794,0.6736616642186409,6,-0.6099996566772461,-0.8849997520446777,-2.125,-2.75,2.6000003814697283,3,0.10280377580168154,-1.0597029371784066,11.0,2.571419813216531,10.550000190734863,1.0,10.399999618530273,0.10280377580168154 927,2001-06-29,11.029999732971193,11.029999732971193,10.649999618530273,10.68000030517578,49100.0,0.030841114914816004,1.171432775387521,-1.7499988079059854,77.58185683980219,57.134776786142965,-0.6463975143905643,-1.160974404583074,-2.330647572784933,-3.333800124208855,29.292989108320455,0.38000011444091975,0.06459336661799497,1.0589996814727805,-0.3415851547229085,2.4595845176684694,0.35870726337493686,1.759292099570624,-1.729490737320294,93.58971694203004,24.76324091043088,0.7002924180978441,6,-0.48999977111816584,-1.2149996757507342,-2.3024995326995867,-3.0049996376037615,2.1199998855590803,4,0.08340889379569538,2.249993443498454,10.699999809265137,-1.0597029371784066,11.0,2.571419813216531,10.550000190734863,0.08340889379569538 928,2001-07-02,10.850000381469727,11.149999618530273,10.8100004196167,11.100000381469727,72900.0,-0.01631907124742782,-1.0606016819350923,-0.7142868820520852,72.35142825670546,59.31452546018175,-0.3722967818285756,-0.992480680991136,-2.0544325730530986,-3.136320613917759,27.181843923847403,0.3399991989135742,0.2158427021098408,0.8540003299713135,-0.5921765010328208,2.3001771609754478,0.13091191446924633,1.5770887454733806,-1.4071321115744144,64.70594835120819,-8.65872199902958,0.7230884155020668,7,-0.2500004768371582,-1.0000004768371582,-1.9725003242492676,-2.750000476837158,2.219999313354494,0,0.101382432177058,1.171432775387521,11.029999732971193,2.249993443498454,10.699999809265137,-1.0597029371784066,11.0,0.101382432177058 929,2001-07-03,10.710000038146973,10.829999923706056,10.699999809265137,10.699999809265137,15200.0,-0.012903256995442591,-24.999427808506937,-0.04000091552734375,68.40730907962705,62.12647198079717,-0.1877675890471977,-0.8769655242869518,-1.8133463348340282,-2.9809137907689323,24.852998856162724,0.15000057220458984,0.39596066527258245,0.7009999752044678,-0.7668721310101159,2.1688720814190514,-0.03293607790282316,1.4349360283117587,-1.096418633388165,45.0,-30.026341171019297,0.7339360531072915,7,-0.1100001335144043,-0.8600001335144043,-1.7850000858306885,-2.6100001335144043,2.369999885559082,1,0.19047618623594187,-1.0606016819350923,10.850000381469727,1.171432775387521,11.029999732971193,2.249993443498454,10.699999809265137,0.19047618623594187 930,2001-07-05,10.699999809265137,10.899999618530273,10.600000381469727,10.710000038146973,120100.0,-0.000933728183587057,-1.857148047229791,-1.0,70.61994228085479,65.11202112311436,-0.13734181244285004,-0.8640082452616511,-1.707706964883453,-2.9467865635770494,23.088426978288133,0.2999992370605469,0.45083975775771634,0.6609997749328613,-0.8388795252454884,2.160879075111211,-0.08893987515631352,1.4109394250220362,-0.9327765831291828,43.74997019764919,-30.23723571480211,0.7499396500891752,7,-0.05499982833862305,-0.8499999046325684,-1.7749998569488525,-2.5999999046325684,2.3600006103515625,3,0.26728978143299464,-24.999427808506937,10.710000038146973,-1.0606016819350923,10.850000381469727,1.171432775387521,11.029999732971193,0.26728978143299464 931,2001-07-06,10.579999923706056,10.829999923706056,10.550000190734863,10.649999618530273,203400.0,-0.011214942775529035,-3.3077160086271675,6.999809269502016,71.38964117419914,67.4886479202476,0.07347102601186428,-0.6621834740351549,-1.4921352333085824,-2.803431873806172,23.6212571323868,0.2799997329711932,0.4684878353100217,0.467499876022341,-0.9839875089225778,1.9189872609672598,-0.2582438164501184,1.1932435684948004,-0.6744990583306709,4.99996026353255,-68.5469897562119,0.7257436924724591,7,0.1449999809265119,-0.7300000190734881,-1.5225000381469744,-2.480000019073488,2.319999694824217,4,0.271266531782143,-1.857148047229791,10.699999809265137,-24.999427808506937,10.710000038146973,-1.0606016819350923,10.850000381469727,0.271266531782143 932,2001-07-09,10.75,10.779999732971193,10.600000381469727,10.68000030517578,160200.0,0.016068060257073746,1.7692386695423317,-1.0000000000000508,63.15789297567094,69.01089174624835,-0.03779688968001693,-0.7518031660628317,-1.5561699853461128,-2.9432629930090677,24.204766169162095,0.19999980926513672,0.5496692333788875,0.5619999408721927,-0.8550777532532745,1.97907763499766,-0.14653890619054089,1.2705387879349264,-0.7200492593091248,33.33333333333333,-35.34452604626074,0.7085388470627334,7,-0.02500009536743164,-0.9000000953674316,-1.3224998712539673,-2.375,2.3299999237060547,0,0.2372093200683596,-3.3077160086271675,10.579999923706056,-1.857148047229791,10.699999809265137,-24.999427808506937,10.710000038146973,0.2372093200683596 933,2001-07-10,10.75,10.81999969482422,10.5,10.699999809265137,242900.0,0.0,2.3684252794522442,0.7142915531334969,58.82352501188353,69.42439033345728,0.019078024460046805,-0.6338729712900601,-1.4644612174199931,-2.911510384027471,25.838989612561775,0.3199996948242205,0.655866541396577,0.46649994850158727,-0.8194446253056871,1.7524445223088616,-0.1764723384020499,1.1094722354052244,-0.6080443715251853,62.50005960470162,-3.74113359195276,0.6429722869036371,7,0.0,-0.9000000953674316,-1.3224998712539673,-2.375,2.489999771118164,1,0.22325577846793232,1.7692386695423317,10.75,-3.3077160086271675,10.579999923706056,-1.857148047229791,10.699999809265137,0.22325577846793232 934,2001-07-11,11.300000190734865,11.4399995803833,10.460000038146973,10.699999809265137,262700.0,0.05116280844045251,1.2272738109945749,11.999961853172898,65.57376639108088,68.44162995369436,-0.4619227107154984,-1.066878487947644,-1.910924593577798,-3.438691762098683,27.69130046297379,0.9799995422363281,0.7245357248262749,0.9075001239776626,-0.3319202586540779,2.146920506609403,0.2877899326617914,1.5272103152935337,-1.0572401632545052,85.71434132214372,21.549917768329877,0.6197101913158706,7,-0.4050002098083514,-1.305000305175783,-1.7375000715255755,-2.925000190734865,1.8899993896484357,2,0.15663712161178722,2.3684252794522442,10.75,1.7692386695423317,10.75,-3.3077160086271675,10.579999923706056,0.15663712161178722 935,2001-07-12,11.600000381469727,12.119999885559082,11.5,11.539999961853027,344800.0,0.02654868899744245,-7.85711950191075,0.10000063578247309,75.40983760334468,69.25724440146318,-0.7463489571605262,-1.2498120637283279,-2.1017672364806277,-3.7071907889213893,29.45638281192078,0.819999694824217,0.8070412599929284,1.092500305175781,-0.14692016128571872,2.3319207716372805,0.4727900719450311,1.7122105384065307,-1.213571607641013,68.6747257898837,5.031656342366709,0.6197102332307497,7,-0.3100004196166992,-1.265000343322754,-1.9850002527236938,-3.2250003814697266,1.5499992370605469,3,0.1275861632384543,1.2272738109945749,11.300000190734865,2.3684252794522442,10.75,1.7692386695423317,10.75,0.1275861632384543 936,2001-07-13,11.149999618530273,11.699999809265135,11.039999961853027,11.5,92700.0,-0.03879316794319254,-1.3157901781531438,-5.833298895334976,62.49998509884236,67.58148087468986,-0.25233903097560884,-0.6786645029978917,-1.5471992685507239,-3.22862447385545,31.13584749415519,0.6599998474121076,0.8426304462049643,0.5434995651245114,-0.5543120563976558,1.6413111866466785,-0.005406245636571327,1.092405375885594,-0.6899995803833008,41.566243602912955,-19.103040999996786,0.5489058107610836,7,0.1400003433227539,-0.8149995803833008,-1.5349994897842407,-2.7749996185302734,2.3800001144409197,4,0.17130052613743407,-7.85711950191075,11.600000381469727,1.2272738109945749,11.300000190734865,2.3684252794522442,10.75,0.17130052613743407 937,2001-07-16,11.149999618530273,11.220000267028807,10.90999984741211,11.050000190734863,50100.0,0.0,1.5833290285664565,-0.28571233944229185,61.90475613802658,66.42073952816999,-0.26097082949376116,-0.5376883998539661,-1.4582069770675474,-3.1999285937437065,33.00401467825521,0.31000041961669744,0.755744213065686,0.43649959564208984,-0.3896843281729119,1.2626835194570916,0.023407633734588984,0.8495915575495907,-0.4575996017456063,41.566243602912955,-19.203536152615293,0.41309196190750114,7,0.1400003433227539,-0.8149995803833008,-1.6974997520446777,-2.7749996185302734,2.560000419616699,0,0.15695067801541995,-1.3157901781531438,11.149999618530273,-7.85711950191075,11.600000381469727,1.2272738109945749,11.300000190734865,0.15695067801541995 938,2001-07-17,12.100000381469727,12.25,10.949999809265137,11.050000190734863,259600.0,0.08520186506200766,-1.0799987182626967,10.500061989185271,69.62024705224225,66.55551041401613,-1.1342956227249061,-1.3937542738490887,-2.316657653302137,-4.1184516937945475,34.11310886757632,1.3000001907348633,0.7408830805233091,1.2815003395080566,0.31522095390618965,2.2477797251099236,0.7983606467071223,1.764640032308991,-1.2077363830566412,91.62013286441682,30.86852921149964,0.4831396928009337,7,-0.7450003623962402,-1.700000286102295,-2.5875003337860107,-3.7250003814697266,1.8799991607666016,1,0.08099169515210325,1.5833290285664565,11.149999618530273,-1.3157901781531438,11.149999618530273,-7.85711950191075,11.600000381469727,0.08099169515210325 939,2001-07-18,12.100000381469727,12.5,12.0,12.0,324800.0,0.0,-8.999961853172863,0.09523844124231952,65.71428260024882,66.010437116171,-1.0240820232800072,-1.319647532363664,-2.235470431210846,-4.086015778115446,34.7611450685284,0.5,0.657518372125864,1.1915003299713138,0.10121246044804089,2.2817881994945868,0.6463563952096774,1.7366442647329503,-1.1900005340576172,74.84279370167151,17.3267843165101,0.5451439347616367,7,-0.6200003623962402,-1.4750003814697266,-2.637500286102295,-3.7250003814697266,1.3999996185302734,2,0.0942148226205235,-1.0799987182626967,12.100000381469727,1.5833290285664565,11.149999618530273,-1.3157901781531438,11.149999618530273,0.0942148226205235 940,2001-07-19,12.010000228881836,12.5,12.0,12.199999809265135,121800.0,-0.007438028905000671,-3.7619038968942013,-1.899988555951841,69.90880965570058,65.84590028078229,-0.8143545704985602,-1.1582942215326337,-2.0723591842315177,-3.9660091668259163,35.44420195102439,0.5,0.6144105650469971,1.018500185012817,-0.14317347758046495,2.180173847606099,0.43766335371617515,1.599337016309459,-1.0600004196166992,69.18240728966984,11.434092479988124,0.5808368312966413,7,-0.5300002098083496,-1.260000228881836,-2.417500138282776,-3.635000228881836,1.489999771118164,3,0.09825140125008347,-8.999961853172863,12.100000381469727,-1.0799987182626967,12.100000381469727,1.5833290285664565,11.149999618530273,0.09825140125008347 941,2001-07-20,12.399999618530273,12.399999618530273,11.949999809265135,12.149999618530273,70700.0,0.03247288777818347,2.599998474121108,-1.3157923796234607,70.44775133649573,66.65588454309615,-1.0270417159921568,-1.4368801996481615,-2.3777278110725177,-4.321992593031071,36.23297993489808,0.4499998092651385,0.6149618448086684,1.2909996032714837,0.057145455099897546,2.52485375144307,0.6740725291856915,1.9079266773572758,-1.1709997749328611,93.71066843566238,38.82319989714861,0.6169270740857927,7,-0.9199995994567871,-1.6499996185302734,-2.737499475479126,-4.024999618530273,1.3000001907348615,4,0.060483872828448915,-3.7619038968942013,12.010000228881836,-8.999961853172863,12.100000381469727,-1.0799987182626967,12.100000381469727,0.060483872828448915 942,2001-07-23,12.350000381469727,12.449999809265135,12.25,12.390000343322756,52000.0,-0.004032196661186149,1.5000149012642565,-0.15999984741211648,73.29191663586481,68.26348361242742,-0.8115586082363873,-1.295799801490526,-2.2480591259372957,-4.241914586052928,36.756779327373245,0.19999980926513494,0.613876073700375,1.1410003662109371,-0.1563964399403428,2.438397172362217,0.49230196313529717,1.7896987692865771,-0.8922205097198486,90.32260644696063,35.16201600837176,0.64869840307564,7,-0.8700003623962402,-1.6000003814697266,-2.7700002193450928,-3.9750003814697266,1.3499994277954084,0,0.0955465032431877,2.599998474121108,12.399999618530273,-3.7619038968942013,12.010000228881836,-8.999961853172863,12.100000381469727,0.0955465032431877 943,2001-07-24,12.119999885559082,12.5,12.050000190734865,12.350000381469727,105400.0,-0.01862352136083678,-1.432432153783911,5.750017881410231,71.29908251382686,68.89962984828809,-0.40989120717230243,-0.9806106610271854,-1.9400639388104999,-3.9868591834556746,37.0167496822963,0.44999980926513494,0.6208641321723416,0.8249998569488532,-0.4746277675130326,2.124627481410739,0.17518604471791122,1.4748136691797953,-0.4746203907241817,30.909094061732407,-24.4818462326871,0.6498138122309429,7,-0.41499996185302734,-1.3199996948242188,-2.554999828338623,-3.744999885559082,1.9800004959106445,1,0.13118813264036144,1.5000149012642565,12.350000381469727,2.599998474121108,12.399999618530273,-3.7619038968942013,12.010000228881836,0.13118813264036144 944,2001-07-25,12.109999656677244,12.449999809265135,12.100000381469727,12.119999885559082,42200.0,-0.0008251014006818158,-22.33424465920639,0.04347916226112319,71.29908251382682,68.4428792827861,-0.30498151837580245,-0.8935601236248782,-1.8538009450782145,-3.9485740771982307,37.53171240284064,0.3499994277954084,0.6739632531645139,0.736999654769896,-0.5616167376290235,2.0356160471688156,0.08769145857043625,1.3863078509693558,-0.31078847091262674,29.090871259213696,-26.625317100544795,0.6493081961994599,7,-0.40499973297118963,-0.8599996566772443,-2.5324995517730695,-3.7349996566772443,2.289999961853029,2,0.15441783142644416,-1.432432153783911,12.119999885559082,1.5000149012642565,12.350000381469727,2.599998474121108,12.399999618530273,0.15441783142644416 945,2001-07-26,12.050000190734865,12.050000190734865,11.609999656677244,12.050000190734865,73900.0,-0.004954539029181304,1.0,-0.0,72.615382087302,69.56681228150383,-0.19493638804021174,-0.7914415814532791,-1.7195649581343009,-3.85955312131823,37.052108415313505,0.5,0.7539793614161958,0.6245001792907736,-0.6953480395432248,1.944348398124772,-0.035423930126226466,1.2844242887077737,0.44999980926513494,49.43824318257099,-12.16886365887818,0.6599241094169992,7,-0.34500026702881037,-0.7750000953674334,-2.4600000381469744,-3.675000190734865,2.8000001907348615,3,0.12033193247416096,-22.33424465920639,12.109999656677244,-1.432432153783911,12.119999885559082,1.5000149012642565,12.350000381469727,0.12033193247416096 946,2001-07-27,11.800000190734865,12.109999656677244,11.710000038146973,12.010000228881836,54000.0,-0.020746887638410372,-1.0512782892564925,-100.0,65.76576447572702,69.99581320791499,0.1754086128361525,-0.4793852632349562,-1.419269401348794,-3.5802536914653835,36.672604047248726,0.39999961853027166,0.7630474303814605,0.3195001602172862,-0.9642358818897474,1.6032362023243198,-0.3223678608362306,0.961368181270803,0.6821998023986797,21.348366377957415,-42.02439648108343,0.6418680210535168,7,-0.0750002861022967,-0.5250000953674334,-2.1625001430511492,-3.425000190734865,2.6700000762939418,4,0.14406777811749039,1.0,12.050000190734865,-22.33424465920639,12.109999656677244,-1.432432153783911,12.119999885559082,0.14406777811749039 947,2001-07-30,11.949999809265135,12.020000457763672,11.65999984741211,11.789999961853027,68700.0,0.012711831873362778,1.3999949137563816,-0.7619038968941992,67.24137411295285,69.73149399243839,0.1685475321246308,-0.5870238479553453,-1.5387600076141759,-3.7002631962779446,36.19727131070379,0.3600006103515625,0.7181517040481129,0.42349977493285884,-0.8581977909791441,1.7051973408448617,-0.2173490080231435,1.0643485578888612,0.514756177139283,38.20224959897467,-24.236576271455768,0.6408487829560015,7,0.1050000190734881,-0.629999637603758,-2.312499761581419,-3.574999809265135,2.35000038146973,0,0.14644351698174773,-1.0512782892564925,11.800000190734865,1.0,12.050000190734865,-22.33424465920639,12.109999656677244,0.14644351698174773 948,2001-07-31,11.949999809265135,12.25,11.600000381469727,11.850000381469727,67600.0,0.0,-1.1666674613960215,0.6249970197649148,61.092142505617865,69.21792287081273,0.1620763940709331,-0.5274309312281886,-1.4915030050576235,-3.6691702641346478,35.66971419069732,0.6499996185302734,0.7569793743594513,0.36849980354308975,-0.8850640786235324,1.622063685709712,-0.25828213754022045,0.9952817446264,0.49766105054473897,41.17643098927496,-17.561492820418884,0.6267819410833108,7,0.10000038146972834,-0.5499997138977033,-2.2124998569488508,-3.574999809265135,2.420000076293947,1,0.14644351698174773,1.3999949137563816,11.949999809265135,-1.0512782892564925,11.800000190734865,1.0,12.050000190734865,0.14644351698174773 949,2001-08-01,12.75,12.75,12.0,12.0,443800.0,0.06694562372416146,1.0,7.500042915589937,66.76384134419689,68.8684819473123,-0.5990181977736153,-1.2298166221406532,-2.242035264377744,-4.431353510564925,35.63109345452224,0.8000001907348651,0.8270489724832721,1.0664999961853034,-0.22003402428015129,2.353034016650758,0.4232329859525752,1.7097670064180317,-1.1499996185302734,100.0,40.76259816922959,0.6432670102327276,8,-0.5749998092651367,-1.2249999046325684,-2.924999952316284,-4.375,2.4300003051757795,2,0.10588238286037077,-1.1666674613960215,11.949999809265135,1.3999949137563816,11.949999809265135,-1.0512782892564925,11.800000190734865,0.10588238286037077 950,2001-08-02,13.5600004196167,13.850000381469727,13.25,13.5,647700.0,0.06352944467581945,-1.1428568995730608,0.0800005594889323,81.79420613909608,70.12919914760124,-1.3030597425613752,-1.9126284364371422,-3.003096453442632,-5.193812475344069,36.227602769018965,1.1000003814697266,0.802712127890242,1.7335003852844242,0.28203597152939963,3.1849647990394487,1.0077681784069128,2.4592325921619356,-1.9600000381469727,87.11111280653212,24.579331278831702,0.7257322068775119,8,-0.8350000381469727,-1.4600000381469727,-3.7350003719329834,-5.185000419616699,1.7399997711181658,3,0.061946841660740715,1.0,12.75,-1.1666674613960215,11.949999809265135,1.3999949137563816,11.949999809265135,0.061946841660740715 951,2001-08-03,13.449999809265135,13.850000381469727,13.380000114440918,13.649999618530273,308200.0,-0.008112139155425857,-1.764713967154257,-3.3333068425653956,79.48717760616532,70.81756147763463,-1.149316189206047,-1.6617911313314995,-2.847004839552179,-5.0388224819297065,36.993426038359836,0.4700002670288086,0.8069600719278363,1.4799997806549055,-0.01927734426034533,2.9792769055701562,0.7303612181972792,2.2296383431125317,-1.7599994277954085,82.22219679090705,16.334576339557458,0.7496385624576255,8,-0.7249994277954084,-1.3499994277954084,-3.522499799728392,-5.034999847412108,-0.25,4,0.10408926335004032,-1.1428568995730608,13.5600004196167,1.0,12.75,-1.1666674613960215,11.949999809265135,0.10408926335004032 952,2001-08-06,13.300000190734865,13.850000381469727,13.300000190734865,13.550000190734865,361900.0,-0.01115238815296793,-3.400001525878892,1.2500011920940213,69.35483920586609,70.60153444341675,-0.950324306976686,-1.3818024260150477,-2.6481607692553872,-4.841853905867131,37.73365659321814,0.5500001907348615,0.8055772809100681,1.2025001525878931,-0.29364062498143717,2.6986409301572234,0.45442976380322797,1.9505705413725583,-1.5235998092651393,75.5555470784506,12.389084040277183,0.7480703887846649,8,-0.5749998092651385,-1.1449999809265154,-3.3475000858306903,-4.860000133514406,0.5199995040893555,0,0.08796992928684277,-1.764713967154257,13.449999809265135,-1.1428568995730608,13.5600004196167,1.0,12.75,0.08796992928684277 953,2001-08-07,13.149999618530273,13.399999618530273,13.0,13.300000190734865,187000.0,-0.011278238349882619,1.2857158427361233,0.6000022888183665,66.15383441631613,70.02984021036002,-0.7139307853717476,-1.0991340703142711,-2.4471502804355314,-4.638254237654909,38.56067170036427,0.39999961853027344,0.770012078900459,0.9324995994567864,-0.4918433464147114,2.356842545328284,0.2203281265210375,1.6446710723925353,-1.2906552370605482,62.16212872435519,0.4531185928631274,0.7121714729357485,8,-0.4249992370605469,-0.9949994087219238,-2.9724996089935303,-4.609999656677246,0.4500007629394531,1,0.08745251753346617,-3.400001525878892,13.300000190734865,-1.764713967154257,13.449999809265135,-1.1428568995730608,13.5600004196167,0.08745251753346617 954,2001-08-08,13.06999969482422,13.300000190734865,12.699999809265135,12.699999809265135,172500.0,-0.00608364456477406,-2.2432463083771172,-2.4666564941794245,66.35801760530012,69.33457749013759,-0.5402468638260203,-0.9272729739232872,-2.315373559058523,-4.503937579646211,38.309242590858176,0.6000003814697301,0.7285680609182812,0.7639997005462664,-0.6401206107133355,2.1681200118058683,0.061939544916464584,1.4660598561760683,-1.1310290733544957,32.173887083358814,-27.408773894394514,0.702060155629801,8,-0.34499931335449396,-0.9149994850158709,-2.844999790191652,-4.344999790191652,-1.5299997329711932,2,0.09946443925700077,1.2857158427361233,13.149999618530273,-3.400001525878892,13.300000190734865,-1.764713967154257,13.449999809265135,0.09946443925700077 955,2001-08-09,13.079999923706055,13.079999923706055,12.8100004196167,13.010000228881836,143700.0,0.0007651284709513373,6.714305177111717,0.18918842290571586,61.88811468631461,68.90372751353621,-0.43446536921802625,-0.8650624999186878,-2.2737027769448215,-4.458692146497857,37.29463586297174,0.26999950408935547,0.7120051421353484,0.6999999523162845,-0.7034545290151577,2.1034544336477268,-0.0017272883494374724,1.4017271929820065,-1.0645881118363292,33.043471770839744,-21.304248563390516,0.7017272406657212,8,-0.3549995422363281,-0.9249997138977051,-2.8550000190734863,-4.355000019073486,-1.4799995422363281,3,0.16055048881641865,-2.2432463083771172,13.06999969482422,1.2857158427361233,13.149999618530273,-3.400001525878892,13.300000190734865,0.16055048881641865 956,2001-08-10,13.0600004196167,13.06999969482422,12.850000381469727,12.979999542236328,67000.0,-0.0015290140830283017,3.40001144415716,1.142874659400545,62.544166396234395,68.38181554501193,-0.24243333821384283,-0.7321725989718004,-2.233759621220136,-4.386994198827221,37.383040483592424,0.22999954223632812,0.6992681404607826,0.5845004081726071,-0.7232172399377017,1.8922180562829158,-0.06935841588254732,1.2383592322277615,-0.9712050649629731,31.30438532403775,-17.728837276046935,0.6538588240551546,8,-0.33500003814697266,-0.9050002098083496,-2.812500476837158,-4.335000514984131,-0.8600006103515643,4,0.17151605659626057,6.714305177111717,13.079999923706055,-2.2432463083771172,13.06999969482422,1.2857158427361233,13.149999618530273,0.17151605659626057 957,2001-08-13,12.899999618530273,13.09000015258789,12.81999969482422,13.09000015258789,160100.0,-0.012251209490475756,1.8421020930582557,-2.374980628702898,64.13042389077535,68.719402365585,0.07431108433856437,-0.45781648263212915,-2.0433351697754425,-4.172507071503329,37.75453233296559,0.2700004577636701,0.6875460349994817,0.33699960708618093,-0.8231473435788619,1.4971465577512237,-0.24307386824633959,0.9170730824187014,-0.7407560628039072,28.5714091086823,-21.814433320798475,0.5800734753325211,8,0.025000572204589844,-0.7449994087219238,-2.612499713897705,-4.174999713897705,0.050000190734861505,0,0.02325582942684168,3.40001144415716,13.0600004196167,6.714305177111717,13.079999923706055,-2.2432463083771172,13.06999969482422,0.02325582942684168 958,2001-08-14,13.079999923706055,13.100000381469727,12.729999542236328,12.800000190734865,254100.0,0.013953512441753801,1.3125005587924123,-1.4736786628519707,66.55289846888151,68.69596426832773,0.07985565446852583,-0.5909305710635024,-2.1811663262565197,-4.288756969811535,36.987490529101564,0.37000083923339844,0.7316863351631682,0.4679999351501465,-0.6925915470542758,1.6285914173545688,-0.11229580595206556,1.0482956762523585,-0.8531260949499533,63.33331214058414,9.830225212478553,0.5802957411022115,8,0.19500017166137695,-0.9249997138977051,-2.7925000190734863,-4.325000047683716,-0.6800003051757812,1,0.056574906378783485,1.8421020930582557,12.899999618530273,3.40001144415716,13.0600004196167,6.714305177111717,13.079999923706055,0.056574906378783485 959,2001-08-15,13.239999771118164,13.34000015258789,13.0,13.18000030517578,116900.0,0.012232404307749745,1.6153834867769505,0.21428401129424715,69.63694614135082,67.3451576019116,-0.0037193203399503716,-0.6968746210222534,-2.2994921499348457,-4.38406749766698,36.08139959511533,0.3400001525878906,0.7683055084476909,0.5709998130798333,-0.5956760761124897,1.7376757022721563,-0.012338131516328232,1.1543377576759948,-0.948200880253518,83.60651124396527,28.366947568819015,0.583337944596162,8,0.03500032424926758,-1.0849995613098145,-2.93999981880188,-4.484999895095825,-0.8499994277954084,2,0.027190378895388667,1.3125005587924123,13.079999923706055,1.8421020930582557,12.899999618530273,3.40001144415716,13.0600004196167,0.027190378895388667 960,2001-08-16,13.1899995803833,13.25,13.100000381469727,13.25,77700.0,-0.003776449516557756,3.9999523166176587,-1.0000158947133888,74.55827721373615,66.7975020027528,-0.013100906004574142,-0.583874722467149,-2.1962564600208303,-4.268213636815043,35.126342381155304,0.14999961853027344,0.8479010203432136,0.46199965476989746,-0.6835105771663841,1.607509886706179,-0.11075546119824331,1.0347547707380382,-0.8358726298944514,75.40976686594793,15.227076276828903,0.572755115968141,8,0.08500051498413086,-0.8099994659423828,-2.744999647140503,-4.269999742507935,-0.22999954223632812,3,-0.12509474382275332,1.6153834867769505,13.239999771118164,1.3125005587924123,13.079999923706055,1.8421020930582557,12.899999618530273,-0.12509474382275332 961,2001-08-17,13.149999618530273,13.239999771118164,13.050000190734865,13.1899995803833,69100.0,-0.0030325976592536774,1.7142730635349641,0.6666613685130732,72.05880238937304,67.09794235647578,-0.022496999218891034,-0.5110052041261888,-2.0704726361156887,-4.161445033008214,34.19277952477951,0.189999580383299,0.842694003666125,0.3844996929168705,-0.764897821926743,1.533897207760484,-0.1901990645049363,0.9591984503386772,-0.7360377308021882,68.85240263151312,5.646051768347064,0.5746987574218064,8,-0.09999990463256836,-0.7699995040893555,-2.3374996185302734,-3.7849996089935303,-0.5999994277954084,4,-0.11787066783457323,3.9999523166176587,13.1899995803833,1.6153834867769505,13.239999771118164,1.3125005587924123,13.079999923706055,-0.11787066783457323 962,2001-08-20,13.529999732971193,13.550000190734865,13.119999885559082,13.149999618530273,113000.0,0.028897347944059515,1.047615479458578,-9.500011920940368,75.48385092174098,68.13461085707854,-0.4095044466958857,-0.8411987473045439,-2.3626955100021174,-4.473705030946869,33.316642169220245,0.430000305175783,0.7057878979730496,0.7054998397827159,-0.47482078879335354,1.8858204683587854,0.11533952549468118,1.2956601540707506,-1.0585963054934417,97.5609217138677,30.26389535007921,0.590160314288035,8,-0.4049997329711932,-1.1499996185302752,-2.717499732971193,-4.16499972343445,-0.46999931335449396,0,-0.09830007021101317,1.7142730635349641,13.149999618530273,3.9999523166176587,13.1899995803833,1.6153834867769505,13.239999771118164,-0.09830007021101317 963,2001-08-21,13.710000038146973,13.9399995803833,13.399999618530273,13.489999771118164,154900.0,0.013303792219384825,-1.6999959468899533,0.5789478967723126,69.35482072286139,68.46758898125202,-0.5606760036789211,-0.9443921098872732,-2.438122022657941,-4.578163297243293,33.068650841059224,0.5399999618530273,0.5818780356251807,0.8060001373291019,-0.38862642456868635,2.00062669922689,0.20868685638020779,1.403313418277996,-1.1834527325095419,75.53195266932545,11.86057315173003,0.597313280948894,8,-0.3750004768371582,-1.265000343322754,-2.8975000381469727,-4.300000190734863,-0.7100000381469727,1,-0.055434006328752616,1.047615479458578,13.529999732971193,1.7142730635349641,13.149999618530273,3.9999523166176587,13.1899995803833,-0.055434006328752616 964,2001-08-22,13.979999542236328,13.979999542236328,13.75,13.75,121100.0,0.019693618040707683,1.0,1.0454511957760948,60.82471135397563,68.34943305543659,-0.7688723198744327,-1.124780869203807,-2.6072808406327965,-4.77076282862167,32.82414806579875,0.26999950408935547,0.540670595897522,0.9824996471405036,-0.24279291241616718,2.2077922066971745,0.36985336736216823,1.595145926918839,-1.3686451001141453,100.0,37.67041146825258,0.612646279778335,8,-0.625,-1.1899995803833008,-3.102499485015869,-4.37999963760376,-0.9899997711181641,2,-0.11301859624047661,-1.6999959468899533,13.710000038146973,1.047615479458578,13.529999732971193,1.7142730635349641,13.149999618530273,-0.11301859624047661 965,2001-08-23,13.5,14.239999771118164,13.5,13.979999542236328,199200.0,-0.03433473232857809,-2.0833353201567206,-2.0869586850878212,51.0822550141173,67.07588734631246,-0.24924078098099578,-0.5592544264700194,-2.0357419680364437,-4.217444431333618,33.84599125225568,0.7399997711181641,0.5080151025498392,0.4300001144409187,-0.72903755460041,1.5890377834822473,-0.14951872007974565,1.009518948961583,-0.7791539498686859,37.81512335661412,-21.089461725990816,0.5795188345206643,8,-0.015000343322753906,-0.5799999237060547,-2.447499990463257,-3.5999999046325684,-0.8400001525878906,3,-0.08222219679090703,1.0,13.979999542236328,-1.6999959468899533,13.710000038146973,1.047615479458578,13.529999732971193,-0.08222219679090703 966,2001-08-24,13.5,14.0,13.5,13.5,93500.0,0.0,0.0,-0.0,54.62962349746677,66.02024285816705,-0.20144754428685374,-0.44835180453937085,-1.9381243615510968,-4.140507144755368,34.841762654510056,0.5,0.48096601885069035,0.3450001239776608,-0.6611389704882367,1.3511392184435582,-0.15806942325528794,0.8480696712106095,-0.6272385777700009,33.9285851133127,-21.92503884891073,0.5030695472329486,8,-0.015000343322753906,-0.5799999237060547,-2.384999990463257,-3.3399999141693115,-0.7299995422363281,4,-0.03999999717429836,-2.0833353201567206,13.5,1.0,13.979999542236328,-1.6999959468899533,13.710000038146973,-0.03999999717429836 967,2001-08-27,13.699999809265135,13.800000190734865,13.5,13.5,68900.0,0.014814800686306251,-2.0000047683761473,100.0,62.443443014508354,65.56363669657004,-0.30847257622004953,-0.5381131504639445,-2.0310118230370566,-4.261625595779234,36.008429625222924,0.30000019073486506,0.48305138732211717,0.45749993324279536,-0.40094114882459486,1.3159410153101856,0.02827939220910025,0.8867204742764905,-0.6905145521463201,35.714301933233514,-18.54236785708052,0.42922054103369484,8,-0.07999992370605291,-0.7799997329711896,-2.584999799728392,-3.3999996185302717,-0.7200002670288068,0,-0.08394157916356615,0.0,13.5,-2.0833353201567206,13.5,1.0,13.979999542236328,-0.08394157916356615 968,2001-08-28,13.699999809265135,13.899999618530273,13.699999809265135,13.699999809265135,45200.0,0.0,0.0,0.0,64.78873428620162,65.02494649044236,-0.2361058472909452,-0.4219172635830457,-1.953606585190327,-4.181943418409517,36.95644236682448,0.1999998092651385,0.4874456618930427,0.3699999332427968,-0.2601211830030241,1.0001210494886177,0.054939375119886336,0.6850604913657072,-0.5674631007463855,27.02700961149334,-28.782765189410497,0.31506055812291067,8,-0.05499982833862127,-0.7799997329711896,-2.584999799728392,-3.3999996185302717,-0.44999980926513494,1,-0.04671528456632623,-2.0000047683761473,13.699999809265135,0.0,13.5,-2.0833353201567206,13.5,-0.04671528456632623 969,2001-08-29,14.100000381469727,14.199999809265135,13.600000381469727,13.75,310400.0,0.029197122465218994,1.1818191276122119,100.0,70.23810064441125,64.54492687162848,-0.5601970488230759,-0.7542650614157616,-2.2796293321063317,-4.4989672050864815,37.447986735385605,0.5999994277954084,0.5136708633257623,0.7025004863739017,0.04533338896346706,1.3596675837843364,0.3739169376686853,1.0310840350791182,-0.8567173666910364,81.08115770942823,21.466624843340497,0.32858354870521717,8,-0.4550004005432129,-1.1800003051757812,-2.8475003242492676,-3.750000476837158,-0.8700008392333984,2,-0.07801420934111114,0.0,13.699999809265135,-2.0000047683761473,13.699999809265135,0.0,13.5,-0.07801420934111114 970,2001-08-30,14.399999618530273,14.479999542236328,14.050000190734865,14.050000190734865,109700.0,0.021276541059871645,-1.4571431685472394,0.9999972752192036,73.9285554934532,64.75267721652628,-0.7493051452817383,-1.0415055463985645,-2.502251366235317,-4.713562454117779,37.01887299788949,0.42999935150146307,0.527766742388966,0.9604997634887695,0.16648330291136482,1.7545162240661742,0.5634915332000681,1.357507993777471,-1.0570449281176355,91.8367386658674,27.458025652521115,0.3970082302887022,8,-0.5999999046325684,-1.359999656677246,-2.922499656677246,-3.994999408721924,-1.5499992370605469,3,-0.09791665866419097,1.1818191276122119,14.100000381469727,0.0,13.699999809265135,-2.0000047683761473,13.699999809265135,-0.09791665866419097 971,2001-08-31,14.850000381469727,14.850000381469727,14.300000190734865,14.329999923706055,189700.0,0.03125005380975021,1.1153834867769437,1.4857180225667035,81.55340884540601,65.42707254137795,-1.0424231040396368,-1.455888163977047,-2.858379145278537,-5.079465606052283,36.68906683378202,0.5500001907348615,0.5327270113303442,1.3405004978179935,0.32627571536960254,2.3547252802663845,0.833388106593798,1.847612889042189,-1.3706003088382452,100.0,29.807529384616956,0.5071123912241954,8,-0.7250003814697266,-1.625,-3.3600003719329834,-4.445000171661377,-1.9400005340576172,4,-0.14747477964986222,-1.4571431685472394,14.399999618530273,1.1818191276122119,14.100000381469727,0.0,13.699999809265135,-0.14747477964986222 972,2001-09-04,14.470000267028807,14.949999809265135,14.25,14.949999809265135,132800.0,-0.025589232638343562,1.9166686534900466,-0.9230752301654257,71.1246255233976,65.6237175192153,-0.5755910847977166,-1.0369028602784827,-2.3966576063763743,-4.61752214004504,36.5642231719504,0.6999998092651349,0.5252864138680415,0.9020003795623754,-0.19309129413325898,1.9970920532580099,0.35445454271455823,1.4495462164101927,-0.7987161511599705,64.44446328246357,-6.342359288978599,0.5475458368478174,9,-0.24500036239623846,-1.1950001716613752,-2.970000267028807,-3.970000267028807,-1.5200004577636719,1,-0.1174844352379687,1.1153834867769437,14.850000381469727,-1.4571431685472394,14.399999618530273,1.1818191276122119,14.100000381469727,-0.1174844352379687 973,2001-09-05,14.300000190734865,14.56999969482422,14.300000190734865,14.489999771118164,52100.0,-0.011748450114496656,-1.8421063198631253,0.3958328366274828,66.06061149015653,66.20548420101318,-0.34989321787796435,-0.8182840294415268,-2.1468384740781463,-4.360945209197187,37.13510078999811,0.26999950408935547,0.5341278053633403,0.6745002746582056,-0.4485873470712356,1.7975878963876468,0.11295646379348412,1.236044085522927,-0.4241215639226201,51.851859701026704,-16.598161491544126,0.5615438108647207,9,-0.0750002861022967,-1.0250000953674334,-2.612500190734865,-3.800000190734865,-1.5200004577636719,2,-0.0923077364260303,1.9166686534900466,14.470000267028807,1.1153834867769437,14.850000381469727,-1.4571431685472394,14.399999618530273,-0.0923077364260303 974,2001-09-06,14.369999885559082,14.449999809265135,14.300000190734865,14.420000076293945,122900.0,0.004895083488849927,1.7272743035988547,0.2631594797946107,67.77109056689625,68.05979926243306,-0.4009139508878814,-0.8283682090978353,-2.1393957209147754,-4.342283698848426,38.393315335307534,0.14999961853026988,0.4968732517993004,0.6794999599456784,-0.458596073634439,1.8175959935257957,0.11045194315562057,1.2485479767357361,-0.3222618695543744,35.55553671753632,-30.69165303777782,0.5690480167900583,9,-0.14499998092651367,-0.8949999809265137,-2.6449997425079346,-3.8449997901916504,-1.420000076293947,3,-0.07794014575355768,-1.8421063198631253,14.300000190734865,1.9166686534900466,14.470000267028807,1.1153834867769437,14.850000381469727,-0.07794014575355768 975,2001-09-07,15.18000030517578,15.949999809265135,14.350000381469727,14.350000381469727,669300.0,0.056367461800100216,-2.855420662332614,-16.59993515039383,74.81663338522193,70.30280036107251,-1.0588996737723555,-1.552576645341647,-2.8754517797283263,-5.058012694301166,40.08486127589772,1.5999994277954084,0.5077254545452909,1.3845003604888895,0.10487061871773662,2.6641301022600423,0.744685489603313,2.024315231374466,-0.9879004022494033,54.705906442295074,-10.748595932978006,0.6398148708855766,9,-0.4550004005432111,-0.8550004959106445,-3.330000162124632,-4.530000209808348,-2.6800003051757795,4,-0.12845854570072557,1.7272743035988547,14.369999885559082,-1.8421063198631253,14.300000190734865,1.9166686534900466,14.470000267028807,-0.12845854570072557 976,2001-09-10,15.300000190734865,15.300000190734865,14.899999618530273,15.199999809265135,309400.0,0.007905130642070546,6.999980926586183,0.12048239838772029,73.1070560446768,71.48764625331346,-1.0020996623948815,-1.5770111405218064,-2.908916940314871,-5.0868764477607336,41.86782046101851,0.4000005722045916,0.5396582365626728,1.3925002574920669,-0.0029494758136845434,2.7879499907978182,0.694775390839192,2.0902251241449417,-1.0,61.76472403186636,0.35612282382790283,0.6977248666528755,9,-0.5250000953674334,-0.9750003814697301,-2.8874998092651385,-4.09999990463257,-3.039999961853029,0,-0.1601307044916752,-2.855420662332614,15.18000030517578,1.7272743035988547,14.369999885559082,-1.8421063198631253,14.300000190734865,-0.1601307044916752 977,2001-09-17,13.199999809265135,14.399999618530273,12.949999809265135,14.399999618530273,210200.0,-0.13725492518238103,1.4166667328940632,-11.99995231646567,45.5652154010275,69.35169971051634,1.1393296997419835,0.576156734971077,-0.755638374712289,-2.9099001859790565,42.298337763884604,2.35000038146973,0.5842988502479347,-0.7225001335144068,-2.0782348798831887,0.6332346128543751,-1.4003675066987977,-0.04463276033001584,2.75,8.333333333333332,-49.170073175333414,0.6778673731843905,9,1.25,1.125,-0.7874994277954084,-1.99999952316284,-0.8800001144409144,0,-0.02196969439722818,6.999980926586183,15.300000190734865,-2.855420662332614,15.18000030517578,1.7272743035988547,14.369999885559082,-0.02196969439722818 978,2001-09-18,13.81999969482422,14.199999809265135,13.06999969482422,13.149999618530273,136400.0,0.04696968897862441,-1.7228920923156854,-0.5583334856563393,48.688525922898734,66.95730251923716,0.6013838197248838,0.015218566782086995,-1.3082543376660016,-3.448697115325748,42.97234472435312,1.1300001144409144,0.6397118326005646,-0.13950023651122834,-1.4375878479052506,1.158587374882794,-0.7885440422082404,0.5095435691857837,2.070000114440914,28.99999618530285,-22.172488309130113,0.6490438056970115,9,0.6300001144409144,0.5050001144409144,-1.3799993991851824,-2.6199994087219256,-1.4299993515014648,1,-0.06295223623520863,1.4166667328940632,13.199999809265135,6.999980926586183,15.300000190734865,-2.855420662332614,15.18000030517578,-0.06295223623520863 979,2001-09-19,13.600000381469727,14.0,13.399999618530273,13.81999969482422,86700.0,-0.015918908698448586,1.0689671048088212,-0.32835714672064353,50.85616762719957,64.39370386743121,0.8303160245495764,0.2778147850228869,-1.0175248824142429,-3.1457143438946673,43.346897704699884,0.6000003814697266,0.6578306663521154,-0.3774995803833008,-1.643157619872543,0.8881584591059415,-1.010328600127922,0.25532943936132035,2.231199427795408,21.666685740153056,-29.906764685384147,0.6328290197446211,9,0.8499994277954084,0.7249994277954084,-1.1600000858306885,-2.4000000953674316,-1.7000007629394531,2,-0.06029416363956874,-1.7228920923156854,13.81999969482422,1.4166667328940632,13.199999809265135,6.999980926586183,15.300000190734865,-0.06029416363956874 980,2001-09-20,11.539999961853027,13.5,11.449999809265135,13.5,197400.0,-0.1514706148408268,1.0918368886084109,8.909118888879183,37.59493736593483,59.509429258601074,2.7289387457781906,2.3271789813111674,1.091048983138304,-1.0175392482006398,43.54987122469916,2.1500005722045916,0.6209607916356514,-2.3550000190734863,-3.9961872182818343,-0.7138128198651383,-3.1755936186776594,-1.5344064194693132,4.233575847412107,2.3376660693611417,-49.34166185259069,0.8205935996041737,9,2.1599998474121076,2.1599998474121076,0.9000003337860107,-0.3399996757507324,0.8100004196166992,3,0.12218369602019452,1.0689671048088212,13.600000381469727,-1.7228920923156854,13.81999969482422,1.4166667328940632,13.199999809265135,0.12218369602019452 981,2001-09-21,11.600000381469727,11.649999618530273,10.100000381469727,10.149999618530273,208500.0,0.005199343138218238,1.0,-0.7397962932237062,36.469077913827945,55.65881285753778,2.413220091619289,2.261026574658594,1.0851892456501258,-1.0086433121204266,44.3070913350643,1.5499992370605469,0.524821683755972,-2.21749963760376,-4.130665985135474,-0.3043332900720461,-3.174082811369617,-1.2609164638379031,4.000632387795408,34.883727119574814,-18.037838117483396,0.9565831737658572,9,1.424999713897705,1.424999713897705,0.8399999141693115,-0.40000009536743164,1.1999998092651385,4,0.0775861714597843,1.0918368886084109,11.539999961853027,1.0689671048088212,13.600000381469727,-1.7228920923156854,13.81999969482422,0.0775861714597843 982,2001-09-24,12.199999809265135,12.550000190734865,11.850000381469727,11.850000381469727,79100.0,0.051724086902089184,-3.0000054495764417,0.24137878871586713,41.02870878895235,52.87749033518176,1.6286259735446595,1.6403812196498393,0.5419383602914092,-1.5323645407072437,44.28662727863646,0.9499998092651385,0.39017061274040366,-1.5510002136230483,-3.594278360063507,0.4922779328174105,-2.5726392868432786,-0.529361140402818,3.070595016732275,51.21950538721391,-4.771929653719411,1.0216390732202296,9,0.8250002861022967,0.8250002861022967,0.24000048637390314,-0.99999952316284,0.8699998855590856,0,0.00491806725858579,1.0,11.600000381469727,1.0918368886084109,11.539999961853027,1.0689671048088212,13.600000381469727,0.00491806725858579 983,2001-09-25,12.949999809265135,13.100000381469727,12.149999618530273,12.25,122200.0,0.06147541079717245,-1.1111114643235964,2.000002724788221,43.39838939628036,50.16941242733555,0.7453739314923116,0.8754071341154521,-0.1414279997326684,-2.209093978632229,43.56565478270187,0.9500007629394531,0.18765476362162836,-0.7630002021789561,-2.8375183757242386,1.3115179713663263,-1.8002592889515974,0.2742588845936851,2.0103593500606145,73.07691555286458,19.42227661937521,1.0372590867726414,9,0.0750002861022967,0.0750002861022967,-0.4099996089935285,-1.74999952316284,0.1999998092651385,1,-0.04864865820230968,-3.0000054495764417,12.199999809265135,1.0,11.600000381469727,1.0918368886084109,11.539999961853027,-0.04864865820230968 984,2001-09-26,12.399999618530273,12.989999771118164,12.25,12.979999542236328,84500.0,-0.04247105782514082,1.4666643354642643,-0.8285715453479094,38.83928694971349,46.17192949005684,1.102479795689007,1.3712744682208537,0.4524577592652008,-1.586521212005012,42.757326232326385,0.7399997711181641,0.019111356926920564,-1.234000396728515,-3.3846469650231903,0.9166461715661605,-2.3093236808758526,-0.15867711258117723,2.2687380141241142,67.64704397392767,18.044658866642294,1.0753232841473372,9,0.3000006675720215,0.6250004768371582,0.3150005340576172,-1.1999993324279785,0.6500005722045916,2,-0.0008063931867041685,-1.1111114643235964,12.949999809265135,-3.0000054495764417,12.199999809265135,1.0,11.600000381469727,-0.0008063931867041685 985,2001-09-27,12.390000343322756,12.550000190734865,12.0,12.40999984741211,80200.0,-0.0008063931867041685,2.6666656070291794,0.03448190813812846,35.56337921753257,42.00040984259636,0.7544348670807182,1.3637729093221562,0.49745985315516883,-1.5032707350786474,41.678743653468246,0.5500001907348651,-0.13085437862767968,-1.188499689102171,-3.4098343927126553,1.0328350145083132,-2.299167040907413,-0.07783233729692896,2.0046130542605525,76.33333206176763,31.738335454724265,1.110667351805242,9,-0.14000034332275568,0.634999752044676,0.32499980926513494,-1.1900000572204608,0.46999931335448863,3,-0.03954808000118859,1.4666643354642643,12.399999618530273,-1.1111114643235964,12.949999809265135,-3.0000054495764417,12.199999809265135,-0.03954808000118859 986,2001-09-28,12.960000038146973,13.100000381469727,12.75,13.0,153100.0,0.04600481670942025,1.9166610373561048,2.0000476848983704,41.33180030079615,41.5300303870151,-0.20383615922539278,0.7918416269688624,-0.015684805346532826,-1.9967593999660025,40.33632087716342,0.7100000381469709,-0.2936876584706276,-0.591499996185302,-2.8299137837564707,1.6469137913858667,-1.7107068899708864,0.5277068976002823,1.1769365784695207,88.79997253417969,44.78601845772714,1.1192068937855846,9,-0.809999942779541,0.06500005722045898,-0.13249993324279785,-1.7599997520446777,0.3199996948242205,4,-0.04706787460507322,2.6666656070291794,12.390000343322756,1.4666643354642643,12.399999618530273,-1.1111114643235964,12.949999809265135,-0.04706787460507322 987,2001-10-01,12.550000190734865,13.0,12.420000076293945,12.960000038146973,94500.0,-0.03163579060226063,1.3673477331734794,10.250005960470117,40.22346243705482,40.5894677774769,0.11651804342827532,1.1713233020282914,0.44757807202543454,-1.5206378314837057,39.03261975464707,0.5799999237060547,-0.6004842534016177,-0.9439998626708963,-3.225028354072638,1.3370286287308453,-2.084514108371767,0.19651438302997448,1.3447202517728218,50.00000000000016,6.689255428917583,1.1405142457008708,10,-0.5000000000000018,0.4749999046325666,0.16499972343444647,-1.3499999046325701,0.6099996566772443,0,0.019920318422350647,1.9166610373561048,12.960000038146973,2.6666656070291794,12.390000343322756,1.4666643354642643,12.399999618530273,0.019920318422350647 988,2001-10-02,13.0600004196167,13.199999809265135,12.5600004196167,12.5600004196167,113600.0,0.04063746781919142,-1.559997558593743,-1.2195126489825971,43.0244965330534,39.719282100349545,-0.5728685583803017,0.6439322663167211,-0.03276076102266501,-1.9659889147909269,37.45729234897064,0.6499996185302699,-0.9161196040087951,-0.4019996643066399,-2.6888095300625565,1.8848102014492767,-1.5454045971845982,0.7414052685713184,0.6070368192287106,88.33338234160473,42.222340748942976,1.1434049328779579,10,-1.260000228881836,-0.03500032424926758,-0.30750036239624023,-1.8600001335144043,0.23999977111816584,1,0.0007656412623464615,1.3673477331734794,12.550000190734865,1.9166610373561048,12.960000038146973,2.6666656070291794,12.390000343322756,0.0007656412623464615 989,2001-10-03,13.0,13.3100004196167,13.0,13.06999969482422,178900.0,-0.004594212686745092,-7.857193460490463,-0.13999938964844105,37.38425660198754,39.695873126577624,-0.6782543389398512,0.6506575889113204,0.0568153980371342,-1.8470994441736543,35.398730723530534,0.3100004196166992,-0.9513060388226737,-0.4070000648498535,-2.682083481526563,1.868083351826856,-1.5445417731882092,0.7305416434885021,0.45301502740286814,76.33585341084058,30.018537814259,1.137541708338355,10,-1.294999599456787,0.02500009536743164,-0.1100003719329834,-1.755000114440918,-0.010000228881835938,2,0.01153843219463635,-1.559997558593743,13.0600004196167,1.3673477331734794,12.550000190734865,1.9166610373561048,12.960000038146973,0.01153843219463635 990,2001-10-04,12.989999771118164,13.279999732971193,12.989999771118164,13.0,38300.0,-0.0007692483755258328,-56.99866488651571,0.1428610354223397,36.4595516299502,39.694814650591205,-0.4927604048821692,0.5793094980539877,0.09978636832505927,-1.7819815840943782,32.93360381241282,0.2899999618530291,-1.0628810772348487,-0.34650030136108434,-2.5790092877922337,1.886008685070065,-1.462754794576659,0.7697541918544903,-2.8899993896484375,64.0448848251187,18.86853746044646,1.1162544932155745,10,-0.40999937057495117,0.03500032424926758,0.08249998092651367,-1.7249999046325684,0.3400001525878906,3,0.004618970028783531,-7.857193460490463,13.0,-1.559997558593743,13.0600004196167,1.3673477331734794,12.550000190734865,0.004618970028783531 991,2001-10-05,12.65999984741211,13.15999984741211,12.5600004196167,13.050000190734865,63200.0,-0.0254041516182143,-1.0338991269827158,38.99914171276005,46.00591701367861,40.2478377866719,0.003813978634504167,0.7766468133293642,0.4470294212040322,-1.395508981069458,30.145652628409348,0.5999994277954102,-1.1943199809520877,-0.5670001983642585,-2.699536224152295,1.565535827423778,-1.6332682112582777,0.49926781452976066,-2.4963994789123536,26.966256015378796,-21.925728702894375,1.0662680128940185,10,-0.004999637603759766,0.36500024795532227,0.5425000190734863,-1.1649999618530273,0.5299997329711914,4,0.01579777343409816,-56.99866488651571,12.989999771118164,-7.857193460490463,13.0,-1.559997558593743,13.0600004196167,0.01579777343409816 992,2001-10-08,12.770000457763672,12.800000190734865,12.600000381469727,12.670000076293945,35700.0,0.00868883188604852,1.4999999999999667,-0.2564110088153652,41.6000061035156,40.048017420809146,-0.018806842251542832,0.5615471660937743,0.3575175441579681,-1.4508577089097088,27.11856211226811,0.1999998092651385,-1.0409960623670766,-0.3719995975494381,-2.4301500772882534,1.6861508821893771,-1.4010748374188466,0.6570756423199704,-2.5440721019744874,28.00000508626302,-22.441214530954323,1.0290752398694079,10,-0.11500024795532227,0.25499963760375977,0.43249940872192383,-1.1500005722045898,0.3299999237060547,0,0.0399372949824337,-1.0338991269827158,12.65999984741211,-56.99866488651571,12.989999771118164,-7.857193460490463,13.0,0.0399372949824337 993,2001-10-09,12.979999542236328,13.0,12.699999809265135,12.75,80300.0,0.016444720199284335,1.222219867474829,2.299986648610502,45.03204437520116,40.736101579196664,-0.250439315571807,0.26096636806372686,0.1782845718363646,-1.604748274790282,23.838720012745828,0.30000019073486506,-0.8643137989207421,-0.09600048065185618,-2.0811602066361043,1.889159245332392,-1.0885803436439812,0.8965793823402688,-2.6929897589035043,55.99988301595052,1.8396114968758752,0.9925798629921244,10,-0.3249993324279785,0.045000553131103516,0.29000043869018555,-1.359999656677246,-0.1699991226196289,1,0.013867512444054375,1.4999999999999667,12.770000457763672,-1.0338991269827158,12.65999984741211,-56.99866488651571,12.989999771118164,0.013867512444054375 994,2001-10-10,13.25,13.40999984741211,12.949999809265135,12.970000267028807,103500.0,0.02080126866608145,-1.8749944120758557,1.2173925663012368,69.21348439820902,44.47500215482738,-0.43268931200792693,-0.10249905535235904,-0.056855627692824484,-1.818097270672391,20.28127235617238,0.46000003814697443,-0.7509704500573697,0.2299999713897698,-1.6624894091932045,2.122489351972744,-0.7162447189017183,1.1762446616812579,-2.903130417674408,81.17647586809666,19.6157707606365,0.9462446902914873,10,-0.33500003814697266,-0.22499990463256836,0.03250002861022949,-1.630000114440918,-0.2799997329711932,2,0.0037735993007446123,1.222219867474829,12.979999542236328,1.4999999999999667,12.770000457763672,-1.0338991269827158,12.65999984741211,0.0037735993007446123 995,2001-10-11,13.229999542236328,13.81999969482422,13.199999809265135,13.25,113300.0,-0.00150946851046585,-14.500011920939725,-0.0714302744200458,68.48071674790563,47.49154842672844,-0.3140277182099158,-0.2488361710010345,0.0004256822957895423,-1.742423561704701,15.649366720373015,0.6199998855590856,-0.7104511204405082,0.30749955177307164,-1.2951676144075357,1.910166717953679,-0.4938340313172329,1.1088331348633762,-2.7606047493072747,53.174564128957954,-11.274781055648717,0.8013335830903039,10,-0.1099996566772461,-0.20499944686889648,0.05250048637390137,-1.5599994659423828,-0.2799997329711932,3,-0.01814057289661819,-1.8749944120758557,13.25,1.222219867474829,12.979999542236328,1.4999999999999667,12.770000457763672,-0.01814057289661819 996,2001-10-12,12.850000381469727,13.229999542236328,12.739999771118164,13.199999809265135,46400.0,-0.028722537710864415,1.3902492353139575,17.499570856379847,57.75657085083922,49.439671583815596,0.05445344152631293,-0.06513544971333829,0.4221182025262671,-1.3195726215341406,10.569896929365495,0.48999977111816406,-0.5804279350585269,0.05000038146972585,-1.0973717881441623,1.197372551083614,-0.5236857033372182,0.6236864662766699,-2.1795692944269636,20.491814811977502,-43.746045924031904,0.5736860848069444,10,0.3399996757507324,0.17499971389770508,0.5699994564056396,-0.6100006103515625,-0.15000057220459162,4,0.03735404887057503,-14.500011920939725,13.229999542236328,-1.8749944120758557,13.25,1.222219867474829,12.979999542236328,0.03735404887057503 997,2001-10-15,12.90999984741211,13.1899995803833,12.890000343322756,12.949999809265135,93700.0,0.004669219000873026,-6.500077487036111,0.11428579213680168,49.42857181782638,50.151235504345934,0.05687076018730863,-0.15597169891073115,0.4005332459701201,-1.3471133754373028,9.572376934443017,0.3399991989135742,-0.41052055099292595,0.12449984550476145,-1.0088318868802268,1.2578315778897498,-0.4421660206877327,0.6911657116972556,-2.0505946439024587,18.750005321843926,-42.536904812846984,0.5666658661924938,10,0.2800002098083496,0.11500024795532227,0.7650003433227539,-0.45999956130981445,-0.39999961853027344,0,0.02168859305039561,1.3902492353139575,12.850000381469727,-14.500011920939725,13.229999542236328,-1.8749944120758557,13.25,0.02168859305039561 998,2001-10-16,12.949999809265135,12.989999771118164,12.880000114440918,12.90999984741211,39900.0,0.0030983704357707698,-1.2000057220786404,-1.0,59.197331241840736,52.574910464329626,-0.00041763175448572554,-0.2787852235882742,0.4002046205221621,-1.346108925807668,8.516507470163393,0.1099996566772461,-0.3345886406904697,0.20799980163574006,-0.8200406907244755,1.2360402939959556,-0.3060204445443677,0.7220200478158478,-1.9129589362766097,19.444449350176672,-39.342711384601216,0.5140202461801074,10,0.24000024795532404,0.0750002861022967,0.8000001907348651,-0.44999980926513494,-0.09999942779540838,1,0.011583055939295983,-6.500077487036111,12.90999984741211,1.3902492353139575,12.850000381469727,-14.500011920939725,13.229999542236328,0.011583055939295983 999,2001-10-17,12.779999732971193,13.039999961853027,12.699999809265135,12.960000038146973,43600.0,-0.013127419212185187,1.0000000000000104,-4.500011920940479,56.19046725203105,54.767234422338596,0.15096964137556235,-0.18273635763805096,0.5829282114715859,-1.1396684824779957,7.4838280280105005,0.3400001525878924,-0.21217461736474874,0.07899975776672541,-0.8671034680041885,1.0251029835376393,-0.3940518551187324,0.5520513706521832,-1.5759813306725263,7.142851060750206,-47.38314797223724,0.4730516128854571,10,0.4100003242492658,0.24500036239623846,0.9700002670288068,-0.23499965667724787,0.21000003814697088,2,0.002347471617554664,-1.2000057220786404,12.949999809265135,-6.500077487036111,12.90999984741211,1.3902492353139575,12.850000381469727,0.002347471617554664 1000,2001-10-18,12.949999809265135,13.0,12.699999809265135,12.729999542236328,55100.0,0.013302040676523408,-1.142860548840078,-1.2222216335353728,49.81817765669386,55.190818938229185,-0.028274490377514283,-0.25474765998838045,0.40177666726425265,-1.2772985327845152,6.944942557797806,0.30000019073486506,-0.14656927776226603,0.17849984169006206,-0.5983295642919444,0.9553292476720685,-0.20991486130094117,0.5669145446810653,-1.589022529414935,47.16983508623544,-2.8959532835724033,0.3884147029910035,10,0.2600002288818377,0.0750002861022967,0.9000000953674334,-0.32499980926513494,-0.050000190734861505,3,0.0015444369156949467,1.0000000000000104,12.779999732971193,-1.2000057220786404,12.949999809265135,-6.500077487036111,12.90999984741211,0.0015444369156949467 1001,2001-10-19,12.5,12.949999809265135,12.15999984741211,12.949999809265135,78900.0,-0.0347490205322768,2.511112429772473,-2.0454511957761032,49.103939221890585,56.02458928471529,0.443255619749058,0.28051725561370233,0.8387122434023162,-0.7984941682524642,5.447384793277372,0.7899999618530256,-0.03100165010231315,-0.3164999485015869,-0.8835337143155879,0.2505338173124141,-0.6000168314085865,-0.0329830655945873,-0.9914813752513592,33.009732110037376,-16.359466191285193,0.2835168829070003,10,0.48999977111816406,0.20000028610229492,2.0249998569488525,0.625,0.25,4,0.03599998474121069,-1.142860548840078,12.949999809265135,1.0000000000000104,12.779999732971193,-1.2000057220786404,12.949999809265135,0.03599998474121069 1002,2001-10-22,12.260000228881836,12.640000343322756,12.0,12.5,56900.0,-0.01919998168945314,1.4615376150827029,0.5333330507630478,34.126977218910994,54.8129151562386,0.6742036928190966,0.55362734643038,1.0674252827650825,-0.5290366184165158,5.000746514657985,0.6400003433227557,0.0904839457116573,-0.5594997406005859,-1.1132798886383242,-0.0057195925628477085,-0.836389814619455,-0.2826096665817168,-0.6127927399286595,25.00002292486422,-18.63740245927297,0.27689007401886895,10,0.6499996185302734,-0.010000228881835938,2.2899997234344482,0.8899998664855957,0.48999977111816406,0,0.035889035250322276,2.511112429772473,12.5,-1.142860548840078,12.949999809265135,1.0000000000000104,12.779999732971193,0.035889035250322276 1003,2001-10-23,12.31999969482422,12.550000190734865,12.25,12.359999656677244,61000.0,0.004893920458585166,-2.333347461892646,0.16666666666665186,36.50792269178514,51.17896385552484,0.5707591803479168,0.46800470655991155,1.0014392827565128,-0.5574933046646269,5.10776380828252,0.30000019073486506,0.13090372940385997,-0.4680002689361551,-1.060820372598366,0.12481983472605584,-0.7644103207672597,-0.1715902171050505,-0.5424246735187808,30.769202554013443,-8.371377898314837,0.29641005183110514,10,0.5900001525878888,-0.16999959945678889,2.0675001144409144,0.8300004005432111,0.6500005722045863,1,0.015422121652928,1.4615376150827029,12.260000228881836,2.511112429772473,12.5,-1.142860548840078,12.949999809265135,0.015422121652928 1004,2001-10-24,12.390000343322756,12.489999771118164,12.220000267028807,12.220000267028807,51800.0,0.005681870960430491,-2.176463328434022,-4.250005960470628,38.372099470488756,47.83356193581185,0.4089433705393226,0.41868260242600464,0.9287211157076101,-0.5949045442998031,5.2340496502039455,0.26999950408935725,0.19834970993420953,-0.39749965667724396,-0.9917127831418373,0.19671346978734938,-0.6946062199095397,-0.10039309344494818,-0.48987984160618936,39.00003433227557,2.885354078610227,0.29710656323229667,10,0.22499942779540838,-0.3400001525878924,1.9974994659423793,0.814999580383299,1.299999237060545,2,0.0371267171428995,-2.333347461892646,12.31999969482422,1.4615376150827029,12.260000228881836,2.511112429772473,12.5,0.0371267171428995 1005,2001-10-25,11.899999618530273,13.300000190734865,11.6899995803833,12.5,243700.0,-0.03954808000118859,-2.1568625251040663,-3.529412424687738,36.13138152614353,45.43076312195677,0.7715837118027356,0.9171123099228549,1.4099320547813985,-0.07547157217876332,4.767295306310867,1.6100006103515643,0.2114535785726943,-0.8630003452301018,-1.5580686573494305,-0.1679320331107732,-1.2105345012897661,-0.5154661891704375,1.920000076293947,13.043475685460546,-23.227567722859963,0.34753415605966387,10,0.5950002670288086,0.06000041961669922,2.4875001907348615,1.3050003051757812,1.920000076293947,3,0.09159665441422193,-2.176463328434022,12.390000343322756,-2.333347461892646,12.31999969482422,1.4615376150827029,12.260000228881836,0.09159665441422193 1006,2001-10-26,12.350000381469727,12.350000381469727,11.920000076293945,11.949999809265135,87800.0,0.037815191375193624,1.1499984502814526,-0.6666671964853974,43.1818167743885,44.73667922824146,0.27177978812738957,0.44171573476140935,0.9568340703991733,-0.5092513771823342,4.864261424315244,0.4500007629394531,0.06457264107380212,-0.38249959945678746,-1.0944981875010065,0.32949898858743154,-0.7384988934788961,-0.02650030543467885,1.4273993110656757,40.993823036023954,3.5246744631364493,0.3559992940221093,10,0.14499950408935547,-0.3900003433227539,1.3499994277954084,0.8549995422363281,1.5,4,0.044534349803404094,-2.1568625251040663,11.899999618530273,-2.176463328434022,12.390000343322756,-2.333347461892646,12.31999969482422,0.044534349803404094 1007,2001-10-29,12.800000190734865,12.850000381469727,12.350000381469727,12.350000381469727,167800.0,0.03643723039396263,-1.2222231641231809,1.1249979138404165,47.28916692255968,43.41354985943245,-0.21843517557620018,0.01202198527164633,0.5140603119954967,-0.9343409800048637,4.885622147474216,0.5,-0.07469668937329565,0.05500020980835174,-0.6522702371539548,0.7622706567706583,-0.29863501367280243,0.4086354332895059,0.9356514995574958,68.94411115218033,32.42194885197051,0.35363522348115334,10,-0.305000305175783,-0.04500055313110529,0.22499990463256658,0.22499990463256658,1.0999994277954084,0,-0.003906264842953422,1.1499984502814526,12.350000381469727,-2.1568625251040663,11.899999618530273,-2.176463328434022,12.390000343322756,-0.003906264842953422 1008,2001-10-30,13.06999969482422,13.300000190734865,12.779999732971193,12.899999618530273,43500.0,0.021093710942660104,-1.5365885428781656,0.37777810744311574,47.28915178130294,42.424514807129334,-0.524812218951757,-0.2710888550057806,0.2487704264738717,-1.173136552992709,5.315515456606907,0.5200004577636719,-0.12412778522420531,0.32449975013733123,-0.38372175741047165,1.0327212576851341,-0.029611003636569322,0.6786105039112318,0.6247389532699597,85.71426032811125,52.575161065720835,0.3541107537739011,10,-0.5749998092651385,-0.31500005722046076,-0.044999599456788886,-0.044999599456788886,0.9099998474121076,1,-0.024483527337107902,-1.2222231641231809,12.800000190734865,1.1499984502814526,12.350000381469727,-2.1568625251040663,11.899999618530273,-0.024483527337107902 1009,2001-10-31,13.149999618530273,14.0,13.06999969482422,14.0,85800.0,0.006120881834276837,1.188235030124871,-4.999999999999948,48.8165688821072,42.313224943286365,-0.6110686083126211,-0.35760983936798496,0.16934876711436786,-1.2227472672078683,6.148585016703742,0.9300003051757795,-0.13524199612467847,0.39699969291686976,-0.32560069989482265,1.1196000857285622,0.035699496511023554,0.758299889322716,-1.4600000381469727,63.203453373797736,31.252086765526396,0.36130019640584593,10,-0.30499982833862305,-0.30499982833862305,-0.1249995231628418,-0.1249995231628418,1.1200008392333984,2,-0.013688164009360237,-1.5365885428781656,13.06999969482422,-1.2222231641231809,12.800000190734865,1.1499984502814526,12.350000381469727,-0.013688164009360237 1010,2001-11-01,13.050000190734865,13.199999809265135,13.0,13.199999809265135,63400.0,-0.007604519444585733,1.6666709052300028,0.17647006024974618,53.22580397066993,42.77120991537296,-0.5536104299624487,-0.26655106553481467,0.27038828193047415,-1.0870431115426271,6.975578071216777,0.19999980926513494,-0.19061947789189304,0.2940002441406264,-0.43322650464806145,1.0212269929293143,-0.06961313025371751,0.6576136185349704,-1.3138006019592297,54.32693057159032,20.061575937408897,0.36361337439434377,11,-0.20500040054321467,-0.20500040054321467,-0.18750000000000178,-0.025000095367433417,1.2600002288818342,3,0.04904209810685045,1.188235030124871,13.149999618530273,-1.5365885428781656,13.06999969482422,-1.2222231641231809,12.800000190734865,0.04904209810685045 1011,2001-11-02,12.859999656677244,13.119999885559082,12.850000381469727,13.020000457763672,75500.0,-0.014559427684339488,-2.000005298209735,1.0666747199369673,49.22600335823217,44.44887948640864,-0.3432724440289139,-0.0640844399889069,0.4605320401583004,-0.8462727231944136,7.297320215049405,0.26999950408935547,-0.23085823288890417,0.09399971961974884,-0.6331691175330825,0.8211685567725802,-0.2695846989566668,0.4575841381961645,-1.0785240596771217,30.90905412825467,-5.099170076593605,0.3635844185764153,11,-0.014999866485593927,-0.014999866485593927,-0.2224996089935285,0.16500043869018732,1.4900007247924822,4,0.07465008271975493,1.6666709052300028,13.050000190734865,1.188235030124871,13.149999618530273,-1.5365885428781656,13.06999969482422,0.07465008271975493 1012,2001-11-05,13.279999732971193,13.289999961853027,12.850000381469727,12.850000381469727,98700.0,0.032659415824779936,-1.0465127626212332,-2.6874824912232413,54.570635289642254,46.45584755283721,-0.6742772925908227,-0.46790747266208577,0.03330816488129251,-1.2146209708165312,7.701684268448264,0.4399995803833008,-0.25100821117325545,0.4884998321533214,-0.2741622344469512,1.251161898753594,0.10716879885318598,0.8698308654534568,-1.4541536479110722,40.98359758704822,2.7611905224942674,0.3813310333001362,11,-0.4349999427795428,-0.4349999427795428,-0.6924996376037615,-0.25499963760376154,1.030000686645506,0,0.04292173644276165,-2.000005298209735,12.859999656677244,1.6666709052300028,13.050000190734865,1.188235030124871,13.149999618530273,0.04292173644276165 1013,2001-11-06,13.15999984741211,13.270000457763672,13.0,13.270000457763672,35000.0,-0.009036136142469342,3.9090719933416564,-0.2558157587155973,55.337079629920794,48.340845348329665,-0.47225545879073216,-0.35176622623520615,0.13873806758044083,-1.0367558171018239,8.383371241877017,0.2799997329711932,-0.23749967619839651,0.3594999313354492,-0.4166571163280466,1.135656978998945,-0.028578592496298683,0.7475784551671971,-1.2906706840531914,26.956484241148654,-14.569493772636964,0.38807852383174796,11,-0.315000057220459,-0.315000057220459,-0.6224997043609619,-0.13499975204467773,1.2799997329711914,1,0.05623098629926537,-1.0465127626212332,13.279999732971193,-2.000005298209735,12.859999656677244,1.6666709052300028,13.050000190734865,0.05623098629926537 1014,2001-11-07,13.300000190734865,13.649999618530273,13.010000228881836,13.100000381469727,69100.0,0.010638324084045303,-2.3684168258214773,-1.8181699958385513,54.957511521085955,50.432637569989936,-0.5247841338162225,-0.5141914819170754,-0.023210066574799626,-1.1219601348498305,9.536134631811185,0.6399993896484375,-0.15117317727636248,0.49700026512146245,-0.28554875073189123,1.2795492809748161,0.10572575719478472,0.8882747730481402,-1.3880576106431253,56.25002980235103,14.800235475686804,0.39127450792667684,11,-0.3400001525878924,-0.45500040054321467,-0.8875000476837176,-0.2750000953674334,0.9899997711181623,2,0.05112777005636193,3.9090719933416564,13.15999984741211,-1.0465127626212332,13.279999732971193,-2.000005298209735,12.859999656677244,0.05112777005636193 1015,2001-11-08,12.989999771118164,13.279999732971193,12.920000076293945,13.199999809265135,36800.0,-0.02330830189255606,-1.0571442584625212,-1.0500011920940142,57.22713250216473,51.99322820640952,-0.04906713862835588,-0.23514937382967815,0.2762620017170736,-0.7612841185439603,10.220110187228537,0.38000011444091975,-0.07721878625975265,0.19899983406066823,-0.5630720434206928,0.9610717115420293,-0.1820361046800123,0.5800357728013488,-1.0362960426282584,17.49994039529838,-23.984019364265478,0.3810359387406804,11,0.18500041961669922,-0.14499998092651367,-0.6249995231628418,0.03500032424926758,1.6199998855590803,3,0.09853739100838532,-2.3684168258214773,13.300000190734865,3.9090719933416564,13.15999984741211,-1.0465127626212332,13.279999732971193,0.09853739100838532 1016,2001-11-09,13.329999923706055,13.649999618530273,13.050000190734865,13.149999618530273,84600.0,0.02617399219235117,-2.1578986994865406,-0.8571441546587054,65.32950114932723,53.997709787161476,-0.2631034299110375,-0.566384175908361,-0.07053274251411956,-1.0460413903144392,11.646114191024814,0.6599998474121094,0.001519231322973269,0.5150000095367435,-0.2842232055476597,1.3142232246211467,0.11538840199454192,0.9146116170789451,-1.3353702697859475,60.0,15.752188194748328,0.39961160754220193,11,0.059999942779541016,-0.4850001335144043,-0.5274996757507324,-0.30499982833862305,1.5,4,0.07351841721827856,-1.0571442584625212,12.989999771118164,-2.3684168258214773,13.300000190734865,3.9090719933416564,13.15999984741211,0.07351841721827856 1017,2001-11-12,13.1899995803833,13.350000381469727,13.020000457763672,13.350000381469727,86400.0,-0.01050265147217122,3.1249783934244486,-0.8888918323231467,62.18486362333465,55.65278888072055,-0.06924582787176803,-0.4261819764570607,0.05445852511253335,-0.8484966833448198,13.128259927082386,0.3299999237060547,0.13358398016675466,0.36099967956542933,-0.4548665466451993,1.176865905776058,-0.046933433539884106,0.7689327926707428,-1.155262519541596,36.98625663000026,-8.596111375518483,0.4079331131053139,11,0.2350006103515625,-0.3449997901916504,-0.34999942779541016,-0.16499948501586914,1.6200008392333984,0,0.08794547672401953,-2.1578986994865406,13.329999923706055,-1.0571442584625212,12.989999771118164,-2.3684168258214773,13.300000190734865,0.08794547672401953 1018,2001-11-13,13.100000381469727,13.359999656677244,13.100000381469727,13.100000381469727,59800.0,-0.006823290506197233,0.0,-0.0,59.88857687130628,56.88301199063155,0.028448125538290014,-0.3418982202051879,0.12809339514833873,-0.7166997335709837,14.707158537567006,0.25999927520751775,0.21937028210048481,0.263500452041626,-0.5597734161436136,1.0867743202268656,-0.14813648205099383,0.6751373861342458,-1.0259580618448556,24.657591513599666,-20.858621788031545,0.4116369340926201,11,0.14999961853027344,-0.25500059127807617,-0.26000022888183594,-0.07500028610229492,1.5999994277954084,1,0.09236641243602928,3.1249783934244486,13.1899995803833,-2.1578986994865406,13.329999923706055,-1.0571442584625212,12.989999771118164,0.09236641243602928 1019,2001-11-14,12.8100004196167,13.149999618530273,12.5,13.149999618530273,72000.0,-0.022137401023532788,2.82353617659846,-100.0,63.42183936468976,58.015904812189305,0.2963071536084634,-0.05221239874537531,0.38512661933160786,-0.3909541651286208,15.730963779116951,0.6499996185302734,0.25517550051192117,-0.027999544143677113,-0.8509492189412615,0.7949501306539073,-0.4394743815424693,0.3834752932551151,-0.6974389463843256,26.956567169377593,-21.730869198285404,0.41147483739879204,11,0.2649993896484375,0.03499937057495117,0.029999732971191406,0.21499967575073242,1.5,2,0.12724427067703203,0.0,13.100000381469727,3.1249783934244486,13.1899995803833,-2.1578986994865406,13.329999923706055,0.12724427067703203 1020,2001-11-15,12.970000267028807,13.0,12.8100004196167,12.81999969482422,37300.0,0.012490229677673659,-1.2353007175033799,-0.441179193021321,59.99999999999994,59.213015550163504,0.13831078094371207,-0.2220201223153726,0.18366819200569573,-0.5147134786676713,16.810096728092258,0.18999958038330078,0.27639993427127685,0.13100028038024725,-0.692570814967608,0.9545713757281025,-0.28078526729368036,0.5427858280541749,-0.8196900232610798,40.86960199425789,-8.427876554291622,0.41178554767392767,11,0.1049995422363299,-0.12500047683715643,-2.3841857732520566e-07,0.05499982833862482,1.2799997329711932,3,0.10177329742851327,2.82353617659846,12.8100004196167,0.0,13.100000381469727,3.1249783934244486,13.1899995803833,0.10177329742851327 1021,2001-11-16,12.949999809265135,12.989999771118164,12.8100004196167,12.960000038146973,27000.0,-0.0015420553085504496,4.142861035422343,-0.06666793822758468,52.80898154015176,59.01727624466456,0.19268300687732953,-0.17558033946639817,0.14661578759143268,-0.4534307199973018,17.256376579816145,0.17999935150146484,0.28517853230993495,0.08849983215331925,-0.7205352508730396,0.8975349151796781,-0.3160177093598602,0.49301737366649867,-0.7626957703727619,52.32558010590215,5.285521017623154,0.4045175415131795,11,0.12500000000000178,-0.10500001907348455,0.1225001811981219,0.0750002861022967,1.8900003433227557,4,0.12818531829046487,-1.2353007175033799,12.970000267028807,2.82353617659846,12.8100004196167,0.0,13.100000381469727,0.12818531829046487 1022,2001-11-19,12.699999809265135,12.989999771118164,12.699999809265135,12.970000267028807,37800.0,-0.01930501958935449,-1.1481442235691508,26.999427808501785,43.01887159119981,57.64858646258445,0.39309617924428686,0.1149679415889242,0.34773201085198835,-0.1679731984844519,17.458361807778854,0.2899999618530291,0.2774526405206519,-0.18350014686584615,-0.9462727572540235,0.5792724635223312,-0.5648864520599357,0.1978861583282434,-0.476441851150609,23.255801059022325,-18.11181306926789,0.3813863051940888,11,0.3750000000000018,0.14499998092651545,0.40750026702881037,0.3250002861022967,2.300000190734865,0,0.16771654696301685,4.142861035422343,12.949999809265135,-1.2353007175033799,12.970000267028807,2.82353617659846,12.8100004196167,0.16771654696301685 1023,2001-11-20,12.510000228881836,12.949999809265135,12.449999809265135,12.800000190734865,27900.0,-0.01496059710526032,-1.4390196247182385,1.0740721117845755,38.40580912002823,55.809508418022475,0.5377468208838181,0.33722123365053136,0.4911125742371816,0.05594069162807358,17.5017940041267,0.5,0.2948229853929565,-0.382999753952026,-1.1205375144294365,0.3545380065253845,-0.7517686341907321,-0.01423087371331988,-0.2509134299296001,8.571490852217458,-28.793361400600325,0.3687688802387053,11,0.5399994850158691,0.33499956130981445,0.5974998474121094,0.5149998664855957,2.510000228881836,1,0.18385292954870236,-1.1481442235691508,12.699999809265135,4.142861035422343,12.949999809265135,-1.2353007175033799,12.970000267028807,0.18385292954870236 1024,2001-11-21,12.850000381469727,12.899999618530273,12.600000381469727,12.609999656677244,23700.0,0.02717826909410692,-1.30769287199821,-0.8275888150430644,46.66667090521781,54.636123796139486,0.14214994554721372,0.03525779227468995,0.10522640834995656,-0.250218843604074,17.50893578719838,0.3899993896484375,0.26423883548939564,-0.06599960327148402,-0.7651840274374013,0.6331848208944333,-0.4155918153544427,0.28359260881147463,-0.5560953184965349,72.72735154330469,35.95866769116535,0.34959221208295893,11,0.19999933242797852,-0.005000591278076172,0.25749969482421875,0.17499971389770508,2.1999998092651385,2,0.14396882279188028,-1.4390196247182385,12.510000228881836,-1.1481442235691508,12.699999809265135,4.142861035422343,12.949999809265135,0.14396882279188028 1025,2001-11-23,12.989999771118164,12.989999771118164,12.869999885559082,12.869999885559082,29600.0,0.01089489381263542,1.0,0.49999801318450393,52.20339191264732,53.17766721428617,0.0024032872252757187,-0.019915638034778027,-0.10609098926900273,-0.3624051835241584,18.624786947553268,0.1399993896484375,0.2403472107905955,0.019499778747558594,-0.49058665104811716,0.5295862085432343,-0.2355434361502784,0.2745429936453956,-0.6619728094044355,100.0,59.908710312947974,0.25504321489783777,11,-0.08500003814697443,-0.14499998092651367,0.11750030517578125,0.03500032424926758,1.9000005722045916,4,0.10161667988889511,-1.30769287199821,12.850000381469727,-1.4390196247182385,12.510000228881836,-1.1481442235691508,12.699999809265135,0.10161667988889511 1026,2001-11-26,12.899999618530273,13.0,12.649999618530273,12.989999771118164,39700.0,-0.006928418335156228,5.3636079900124844,-0.7500019868233873,42.74808910230484,51.018025600838406,0.027930603652407626,0.11953013667222834,-0.09379362396077262,-0.24004281646832304,19.64461695357209,0.35000038146972656,0.2027791431303143,-0.09800033569336009,-0.518706350159567,0.32270567877284684,-0.30835334292646444,0.11235267153974426,-0.5385331960508193,81.81811876535637,40.11134517697728,0.2103530072331037,11,0.005000114440916192,-0.05499982833862305,0.2175004482269287,0.1250004768371582,1.9900007247924822,0,0.10465119545666579,1.0,12.989999771118164,-1.30769287199821,12.850000381469727,-1.4390196247182385,12.510000228881836,0.10465119545666579 1027,2001-11-27,12.75,12.949999809265135,12.75,12.949999809265135,35100.0,-0.011627877749298965,1.0000000000000178,2.222216335353687,42.26415270883131,49.059756249452306,0.1217566350270971,0.2799447139642055,0.04285778207448132,-0.06349383420142196,20.037769988012794,0.19999980926513494,0.17335493365380295,-0.2454999446868893,-0.6717181826793972,0.18071829330561862,-0.45860906368314325,-0.03239082569063534,-0.3557629059701348,54.54547030866107,10.51960578698234,0.21310911899625423,11,0.04999971389770508,0.09499979019165039,0.09500002861022949,0.27500009536743164,1.869999885559082,1,0.16392158059512862,5.3636079900124844,12.899999618530273,1.0,12.989999771118164,-1.30769287199821,12.850000381469727,0.16392158059512862 1028,2001-11-28,12.75,12.850000381469727,12.550000190734865,12.550000190734865,61000.0,0.0,-2.000004768376165,-1.0,39.04381773796742,46.35108717981649,0.07474859197202655,0.2685085104352378,0.009246850961581288,-0.03380085966511004,19.8200164851407,0.3000001907348615,0.07817355594123043,-0.22949995994567907,-0.6677967724331442,0.20879685254178604,-0.4486483661894116,-0.010351553701946514,-0.3236476478507324,44.44442089692026,1.8836659260737463,0.21914840624373286,11,-0.02500009536743164,0.09499979019165039,-0.1700000762939453,0.27500009536743164,0.9499998092651349,2,0.17647058823529416,1.0000000000000178,12.75,5.3636079900124844,12.899999618530273,1.0,12.989999771118164,0.17647058823529416 1029,2001-11-29,12.970000267028807,13.050000190734865,12.75,12.850000381469727,57300.0,0.017254922904220038,1.142860548840078,0.5999999999999964,49.58678695577979,45.194063508236475,-0.13429105076354908,0.03618704914334181,-0.23540858893944439,-0.2202920060922846,18.92576848253875,0.30000019073486506,0.0052444534205911,-0.0004997253417986514,-0.4313848797770312,0.4303854290934339,-0.21594230255941405,0.21494285187581674,-0.5121749619225238,84.00001525878835,36.68837313326658,0.215442577217616,11,-0.22000026702880682,-0.12500047683715643,-0.4400002956390363,0.05499982833862482,0.9799995422363281,3,0.15805706619345217,-2.000004768376165,12.75,1.0000000000000178,12.75,5.3636079900124844,12.899999618530273,0.15805706619345217 1030,2001-11-30,13.6899995803833,14.0,12.970000267028807,12.979999542236328,149200.0,0.055512667581419706,-1.821922532754848,5.916672627136916,56.42856923901171,45.596239919220906,-0.828548675688392,-0.6676368012114366,-0.9057948255025146,-0.9020955716101007,18.633564556045602,1.0299997329711932,-0.036801300556588146,0.6874996185302731,0.14990771849766915,1.225091518562877,0.418703668513972,0.9562955685465742,-1.2013307813791432,78.62065790382356,31.55436400793235,0.26879595001630185,11,-0.4649996757507324,-0.8449997901916504,-1.357499599456787,-0.6649994850158691,0.8000001907348633,4,0.09934263345780803,1.142860548840078,12.970000267028807,-2.000004768376165,12.75,1.0000000000000178,12.75,0.09934263345780803 1031,2001-12-03,13.81999969482422,14.149999618530273,13.710000038146973,13.75,127400.0,0.009495991119473857,-4.866675991505919,0.09859111417361689,61.290332504422324,47.62640224291229,-0.9187807677652788,-0.7610478353562566,-0.9855826250896076,-0.9908401670954756,18.646153957704325,0.46000003814697266,-0.06623846472381345,0.7694997310638438,0.12473237768356071,1.414267084444127,0.4471160543737014,1.0918834077539863,-1.3011042718001455,79.37499739229594,29.751678646428886,0.32238367669014184,12,-0.5199999809265154,-0.7849998474121112,-1.5924997329711932,-0.7949995994567889,0.2700004577636701,0,0.07742407178918143,-1.821922532754848,13.6899995803833,1.142860548840078,12.970000267028807,-2.000004768376165,12.75,0.07742407178918143 1032,2001-12-04,13.850000381469727,13.93000030517578,13.699999809265135,13.890000343322756,80600.0,0.002170816737191439,2.8333452542737705,-0.5714305177111826,63.73626603954711,50.440897456192175,-0.858812101485837,-0.7864791827280246,-0.9833298513352204,-0.9817064645804816,18.464698135465415,0.23000049591064453,-0.08765851416465331,0.7710003852844238,0.039026960139265654,1.502973810429582,0.40501367271184385,1.1369870978570038,-1.2658607906254034,81.25004097820792,27.29271195179261,0.3659867125725792,12,-0.5000004768371582,-0.6000003814697266,-1.6225004196166992,-0.8250002861022949,0.11999988555908025,1,0.07509024788508101,-4.866675991505919,13.81999969482422,-1.821922532754848,13.6899995803833,1.142860548840078,12.970000267028807,0.07509024788508101 1033,2001-12-05,13.899999618530273,13.989999771118164,13.619999885559082,13.899999618530273,94000.0,0.003610053117936607,3.1111028694951894,-0.0,71.88754450961012,53.24321674556909,-0.7720992030836555,-0.8202516972881639,-1.0240080768333861,-0.9918832693081345,18.208930914200963,0.36999988555908203,-0.07530767845046071,0.7839996337890618,-0.03486718563025448,1.602866453208378,0.37456622407940365,1.19343304349872,-1.2532256265785122,82.14285227717053,23.746880836899997,0.4094334097096582,12,-0.5499997138977051,-0.5999999046325684,-1.2749998569488525,-0.8749995231628418,-0.1999998092651385,2,0.05179858178333818,2.8333452542737705,13.850000381469727,-4.866675991505919,13.81999969482422,-1.821922532754848,13.6899995803833,0.05179858178333818 1034,2001-12-06,13.979999542236328,14.0,13.789999961853027,13.899999618530273,67100.0,0.005755390352630396,2.4999761583088294,100.0,70.95435142795982,55.32665669171493,-0.7542718156059607,-0.8924522143147531,-1.0758343410541134,-1.0399732146722513,17.5243458991499,0.21000003814697266,-0.004949027490551927,0.8299995899200443,-0.07316418567946137,1.73316336551955,0.37841770212029147,1.2815814777197971,-1.2730965252214261,85.59320595578022,23.94835760470275,0.45158188779975295,12,-0.6299996376037598,-0.679999828338623,-1.3549997806549072,-0.9549994468688965,0.32000064849853693,3,-0.02002859385833733,3.1111028694951894,13.899999618530273,2.8333452542737705,13.850000381469727,-4.866675991505919,13.81999969482422,-0.02002859385833733 1035,2001-12-07,14.270000457763672,14.300000190734865,13.949999809265135,13.949999809265135,147300.0,0.020743986053160635,-1.187497951094486,4.000011920940346,74.62688372963616,58.86874498364064,-0.9427506288263032,-1.1400951530324441,-1.3333885254485498,-1.3008440019409662,17.129082586704612,0.3500003814697301,0.1130183986010529,1.0560004711151123,0.027820800894069464,2.084180141336155,0.5419106360045909,1.5700903062256337,-1.5053735766881555,95.588276542988,31.411131464205496,0.5140898351105215,12,-0.8450002670288068,-0.8950004577636719,-1.4250006675720215,-1.2450003623962402,-0.1700000762939453,4,-0.022424711859377555,2.4999761583088294,13.979999542236328,3.1111028694951894,13.899999618530273,2.8333452542737705,13.850000381469727,-0.022424711859377555 1036,2001-12-10,14.3100004196167,14.600000381469727,14.25,14.289999961853027,132600.0,0.0028030806285830323,-5.9999809265864315,0.06250130384896178,82.59111453284237,63.34951851964187,-0.8512236684237173,-1.1625142135976958,-1.3581835769978223,-1.3040002737860306,16.45360255869135,0.35000038146972656,0.18947718200289998,1.0470004081726074,-0.09190208548521639,2.1859029018304312,0.4775491613436955,1.6164516550015193,-1.4532511399616226,70.40818213223953,1.011191106936863,0.569451246828912,12,-0.7350001335144043,-0.7850003242492676,-1.4650006294250488,-1.2850003242492676,-0.12000083923339844,0,0.012578570665498612,-1.187497951094486,14.270000457763672,2.4999761583088294,13.979999542236328,3.1111028694951894,13.899999618530273,0.012578570665498612 1037,2001-12-11,14.350000381469727,14.550000190734865,14.25,14.25,91900.0,0.002795245330544871,-4.999980926586467,4.999904634751097,89.65518091861868,68.97300331749202,-0.7156544084071008,-1.171202108871677,-1.3689827904515859,-1.3065499033864523,15.801562053808638,0.30000019073486506,0.24390112946224285,1.0290003299713142,-0.2081594373020792,2.2661600972447076,0.4104204463346175,1.6475802136080109,-1.3537910136694773,74.48980882732178,-2.4937460509343623,0.6185798836366965,12,-0.6750001907348633,-0.8250002861022949,-1.5050005912780762,-1.325000286102295,0.01999950408935547,1,-0.018118482367260214,-5.9999809265864315,14.3100004196167,-1.187497951094486,14.270000457763672,2.4999761583088294,13.979999542236328,-0.018118482367260214 1038,2001-12-12,14.3100004196167,14.399999618530273,14.260000228881836,14.350000381469727,71600.0,-0.0027874537135678112,1.0000136240710087,-0.3999980926586431,86.13862367766178,73.03431850881223,-0.4817593514336753,-1.0918856048557295,-1.3160861742146945,-1.2441208074061656,15.103029957723932,0.1399993896484375,0.34436208634298815,0.9285003662109368,-0.3794716474707762,2.23647237989265,0.2745143593700803,1.5824863730517933,-1.185487770722892,64.19755412098942,-12.773965384445262,0.6539860068408561,12,-0.5250000953674316,-0.7850003242492676,-1.4650006294250488,-1.2850003242492676,-0.010000228881834161,2,-0.02375961863158349,-4.999980926586467,14.350000381469727,-5.9999809265864315,14.3100004196167,-1.187497951094486,14.270000457763672,-0.02375961863158349 1039,2001-12-13,14.4399995803833,14.489999771118164,14.300000190734865,14.3100004196167,42600.0,0.009084497341341313,-1.533334181046029,-3.2499821185895144,86.06966000312198,76.32777303815782,-0.4261217722786643,-1.152602612041063,-1.429477889122138,-1.3507071902679844,15.588114350897166,0.189999580383299,0.47275676186167814,0.9769995689392097,-0.38312587416985266,2.337125012048272,0.2969368473846785,1.6570622904937409,-1.1974479128834208,75.38451380992561,1.271168906298584,0.6800627215545311,12,-0.3299994468688965,-0.9149994850158691,-1.5949997901916504,-1.4149994850158691,0.2400007247924787,3,-0.05124652303476884,1.0000136240710087,14.3100004196167,-4.999980926586467,14.350000381469727,-5.9999809265864315,14.3100004196167,-0.05124652303476884 1040,2001-12-14,14.289999961853027,14.489999771118164,14.25,14.4399995803833,59600.0,-0.010387785518640058,-1.0869586850878212,-1.1538506683099314,83.57490793812264,78.80383697523563,-0.20345735799452136,-0.947205175556654,-1.2639490372582962,-1.1764922973302063,16.047451495850495,0.23999977111816406,0.6200410976573707,0.7609999656677253,-0.6262336320845936,2.1482335634200442,0.06738316679156675,1.4546167645438839,-0.9388523972355589,11.428548073307503,-59.16101026457658,0.6936167988761592,12,-0.17999982833862305,-0.7649998664855957,-1.3875000476837158,-1.2649998664855957,0.5100002288818377,4,0.0006998060817728913,-1.533334181046029,14.4399995803833,1.0000136240710087,14.3100004196167,-4.999980926586467,14.350000381469727,0.0006998060817728913 1041,2001-12-17,14.609999656677244,14.699999809265135,14.289999961853027,14.289999961853027,355300.0,0.02239326071927583,-1.5625014901175294,-2.133336724183959,91.51787139780203,81.89068201504172,-0.446572687608235,-1.1978813655986578,-1.5537423836830389,-1.4763972751401244,16.640964438169025,0.4099998474121076,0.7396270206583964,0.9979996681213361,-0.4410438800906942,2.4370432163333664,0.27847789401532097,1.7175214422273513,-1.1589438667115957,79.99995761445679,7.076031437264774,0.7195217741060149,12,-0.44999980926513494,-1.0349998474121094,-1.5999996662139875,-1.5849995613098127,0.6000003814697283,0,-0.034907548746890726,-1.0869586850878212,14.289999961853027,-1.533334181046029,14.4399995803833,1.0000136240710087,14.3100004196167,-0.034907548746890726 1042,2001-12-18,14.829999923706055,14.979999542236328,14.649999618530273,14.699999809265135,112100.0,0.015058197960207576,-1.8695583668155225,0.40625074505877806,92.27643694737267,84.15611450812645,-0.5732213004676421,-1.3176838312034587,-1.7439032815167401,-1.6740211835442693,17.619939290605448,0.3699998855590838,0.7971678175561223,1.111499929428101,-0.3582980928911219,2.581297951747324,0.3766009182684904,1.8463989405877115,-1.2540497318104578,79.45209416559977,2.8048443704231545,0.7348990111596111,12,-0.44500017166137695,-1.1150002479553223,-1.7125000953674316,-1.804999828338623,1.1700000762939453,1,-0.04315578871310044,-1.5625014901175294,14.609999656677244,-1.0869586850878212,14.289999961853027,-1.533334181046029,14.4399995803833,-0.04315578871310044 1043,2001-12-19,14.8100004196167,15.140000343322756,14.729999542236328,14.729999542236328,118700.0,-0.0013485842341365295,-9.249907613813866,0.6153908227267642,90.70799821080439,86.35096415066474,-0.4588123396281585,-1.176878363420835,-1.7004515149805606,-1.627861995634202,19.209203530766274,0.41000080108642756,0.8340202239835879,0.9765004158020023,-0.45457249985454773,2.4075733314585523,0.2609639579737273,1.6920368736302773,-1.0655643056802138,62.92137119025997,-12.267221792018084,0.7155364578282751,12,-0.2650003433227539,-1.015000343322754,-1.6750004291534424,-1.7850003242492676,0.8799991607666016,2,-0.02970969085691655,-1.8695583668155225,14.829999923706055,-1.5625014901175294,14.609999656677244,-1.0869586850878212,14.289999961853027,-0.02970969085691655 1044,2001-12-20,14.699999809265135,14.859999656677244,14.699999809265135,14.850000381469727,32400.0,-0.0074274549112005595,-1.1333231608460461,-1.8749865891020285,80.60607461780762,87.0153186937949,-0.2636664953367145,-0.9709555132711589,-1.5764975774914927,-1.4919160962261646,20.85034377643809,0.15999984741210938,0.8639079950135127,0.7739998340606675,-0.6282751249892815,2.1762747931106166,0.0728623545356939,1.4751373135856412,-0.7601847032145717,50.56175681742901,-23.193327427228233,0.7011374795249741,12,-0.004999637603757989,-0.9049997329711896,-1.6524999141693097,-1.6749997138977033,1.25,3,-0.02721085875648499,-9.249907613813866,14.8100004196167,-1.8695583668155225,14.829999923706055,-1.5625014901175294,14.609999656677244,-0.02721085875648499 1045,2001-12-21,14.3100004196167,14.949999809265135,14.300000190734865,14.649999618530273,73700.0,-0.026530571068621778,-2.611112435660052,2.2666526794966892,62.827251533993476,84.81933391614503,0.1481870348724712,-0.502771905715651,-1.1761442271289475,-1.0770178228514453,22.000475465573217,0.6499996185302699,0.8637174367458584,0.31800041198730433,-1.021639870630258,1.6576406946048667,-0.35181972932147687,0.9878205532960855,-0.2021593803480286,2.3529939750249587,-67.77102812615266,0.669820141308781,12,0.38499975204467773,-0.5150003433227539,-1.3500006198883057,-1.2850003242492676,1.9999990463256871,4,0.02585603596851538,-1.1333231608460461,14.699999809265135,-9.249907613813866,14.8100004196167,-1.8695583668155225,14.829999923706055,0.02585603596851538 1046,2001-12-24,14.25,14.3100004196167,14.149999618530273,14.25,158700.0,-0.004192901317769948,1.6666613685130731,-0.0,60.30927581657192,81.55867779369538,0.22214194202243753,-0.3546291718657528,-1.094023197713323,-0.9882228534555875,23.516219375563068,0.16000080108642578,0.8638435672610836,0.19049997329711843,-1.0498306708311702,1.430830617425407,-0.4296653487670259,0.8106652953612627,0.8900003433227557,10.101041238195862,-56.19426373841263,0.6201653220641448,12,0.39499998092651367,-0.4549999237060547,-1.2900002002716064,-1.2249999046325684,2.489999771118164,0,0.03859650461297304,-2.611112435660052,14.3100004196167,-1.1333231608460461,14.699999809265135,-9.249907613813866,14.8100004196167,0.03859650461297304 1047,2001-12-26,14.84000015258789,14.899999618530273,14.199999809265135,14.199999809265135,128200.0,0.04140351947985188,-1.1874982304880508,100.0,68.9516271686481,79.6490115149161,-0.3252452213767203,-0.8221769757025541,-1.656525066175611,-1.5481003724205724,25.4271138306581,0.6999998092651385,0.8391590790618668,0.6760001182556152,-0.44635460583855036,1.7983548423497808,0.11482275620853244,1.237177480302698,0.28020017623901516,69.69697261608074,5.1829481156242,0.5611773620470832,12,-0.19500017166137695,-1.0450000762939453,-1.880000352859497,-1.815000057220459,1.9099998474121094,2,0.024932606587241724,1.6666613685130731,14.25,-2.611112435660052,14.3100004196167,-1.1333231608460461,14.699999809265135,0.024932606587241724 1048,2001-12-27,15.0,15.109999656677244,14.850000381469727,14.850000381469727,137300.0,0.010781660765967649,-2.4666658189539836,0.23437427822539122,69.92188809672643,77.85481463642769,-0.42138919151216925,-0.848471205983131,-1.7878899778203614,-1.676741383976573,27.77556237142283,0.2699995040893537,0.7984027392463204,0.7234999656677239,-0.24221280053284566,1.6892127318682935,0.24064358256744,1.2063563487680078,-0.8500003814697266,88.54170288476551,25.591349275543195,0.4828563831002846,12,-0.35500001907348633,-1.2049999237060547,-2.0400002002716064,-1.9749999046325684,1.4099998474121094,3,0.06666666666666665,-1.1874982304880508,14.84000015258789,1.6666613685130731,14.25,-2.611112435660052,14.3100004196167,0.06666666666666665 1049,2001-12-28,15.020000457763672,15.140000343322756,14.920000076293945,15.050000190734865,162700.0,0.0013333638509114287,1.0952402577644784,-0.19999872843102287,66.37555294393975,75.94377519262959,-0.39165066038716745,-0.7452242558443096,-1.7729522533591222,-1.6777220651261686,30.036482085060477,0.22000026702881037,0.7414174608956685,0.6410004138946537,-0.16235854053435972,1.444359368323667,0.23932093668014787,1.0426798911091595,-0.8508008384704588,87.8788083125659,27.856620544658867,0.40167947721450664,12,-0.3750004768371582,-1.1750001907348615,-2.072500705718994,-1.9950003623962402,1.2299995422363281,4,0.04460713063915489,-2.4666658189539836,15.0,-1.1874982304880508,14.84000015258789,1.6666613685130731,14.25,0.04460713063915489 1050,2001-12-31,15.050000190734865,15.199999809265135,14.81999969482422,14.949999809265135,107000.0,0.0019973190450661704,-1.1111081676768544,-3.333375719235703,66.22807384454768,73.13379768671246,-0.33805747491999405,-0.7042176522730283,-1.7724253040016862,-1.7012678791360791,30.78597866329992,0.3800001144409144,0.7127103885862098,0.6030001163482677,-0.18488460956345065,1.390884842259986,0.20905775339240762,0.9969424793041277,-0.8419685424804708,85.71432463976126,25.890309630921173,0.3939423629558592,12,-0.37500047683716,-1.175000190734865,-2.1025004386901873,-2.0250000953674334,0.7699995040893555,0,0.059800638347123236,1.0952402577644784,15.020000457763672,-2.4666658189539836,15.0,-1.1874982304880508,14.84000015258789,0.059800638347123236 1051,2002-01-02,14.890000343322756,15.06999969482422,14.850000381469727,15.050000190734865,89500.0,-0.010631218962416256,1.2000057220786582,-1.5999923706345156,61.25000546376218,69.68641641075571,-0.14992931171181567,-0.4848019440125064,-1.5686215340606733,-1.533922586504909,31.376446559689892,0.21999931335449396,0.6721825408636057,0.3895002365112319,-0.3636679231157416,1.1426683961382054,0.012916156697745151,0.7660843163247186,-0.6224506054077175,69.00005340576207,10.575476730132195,0.37658407981348696,1,-0.2150006294250506,-1.0150003433227557,-2.015000581741335,-1.865000247955324,1.069999694824217,2,0.09536595633836997,-1.1111081676768544,15.050000190734865,1.0952402577644784,15.020000457763672,-2.4666658189539836,15.0,0.09536595633836997 1052,2002-01-03,14.890000343322756,14.979999542236328,14.84000015258789,14.890000343322756,152200.0,0.0,-1.7999771119036179,-0.0,62.28814073007853,66.52865446845286,-0.15703735655925755,-0.42466568219066936,-1.5161773758552552,-1.5241075026578361,32.010386583394066,0.1399993896484375,0.647972720933554,0.33750023841858123,-0.3687092667642524,1.0437097436014149,-0.015604514172835593,0.6906049910099981,-0.5665036011267119,18.421217741348716,-37.65078419745727,0.3531047525914172,1,-0.2150006294250506,-1.0150003433227557,-2.015000581741335,-1.865000247955324,1.6500005722045916,3,0.12424441807518294,1.2000057220786582,14.890000343322756,-1.1111081676768544,15.050000190734865,1.0952402577644784,15.020000457763672,0.12424441807518294 1053,2002-01-04,14.619999885559082,14.9399995803833,14.600000381469727,14.9399995803833,60900.0,-0.018133005476037578,1.124997019764919,-100.0,53.60000610351562,63.527980189087074,0.09295211612265675,-0.10325272778217709,-1.1977231619101367,-1.2433672744226527,32.60850807423257,0.3399991989135742,0.5640049605080186,0.03149976730346715,-0.6045829277828787,0.667582462389813,-0.28654158023970666,0.34954111484664097,-0.24391295933889268,3.3332538603978517,-48.21817572665142,0.31804134754317337,1,0.05499982833862305,-0.744999885559082,-1.7975001335144043,-1.919999599456787,2.0299997329711914,4,0.14569084344144412,-1.7999771119036179,14.890000343322756,1.2000057220786582,14.890000343322756,-1.1111081676768544,15.050000190734865,0.14569084344144412 1054,2002-01-07,13.699999809265135,14.619999885559082,13.5,14.619999885559082,146900.0,-0.06292750229106892,1.4347821579989426,2.8750029802350867,40.97859220191994,61.100351374412234,0.9568028119303005,0.8376412218463773,-0.24121747459553866,-0.3165907802688377,32.68122224210532,1.119999885559082,0.4219876751889373,-0.8745003223419214,-1.5759417753110956,-0.17305886937274728,-1.2252210488265085,-0.5237795958573344,1.5,11.76469598261835,-43.00880498783527,0.350720726484587,1,0.6500000953674334,0.2750000953674334,-0.9149999618530256,-1.449999809265135,3.4700002670288104,0,0.19781022451651675,1.124997019764919,14.619999885559082,-1.7999771119036179,14.890000343322756,1.2000057220786582,14.890000343322756,0.19781022451651675 1055,2002-01-08,13.949999809265135,14.350000381469727,13.779999732971193,13.789999961853027,123900.0,0.01824817543653756,-5.333329801212329,-0.1739128631995748,39.68750484287626,58.809043488446044,0.7267969048697509,0.5928332407752794,-0.4352575704100339,-0.5584515042143163,32.31246490287252,0.6500005722045916,0.29399384357594194,-0.6085002899169947,-1.3524946464623877,0.13549406662839836,-0.9804974681896912,-0.23650311164429816,1.2160000038146972,28.662413804833104,-21.973303954248028,0.37199717827269635,1,0.4000000953674334,0.13500022888183594,-1.1524999141693097,-1.7999997138977033,3.050000190734865,1,0.1648745678983652,1.4347821579989426,13.699999809265135,1.124997019764919,14.619999885559082,-1.7999771119036179,14.890000343322756,0.1648745678983652 1056,2002-01-09,14.489999771118164,14.5,13.949999809265135,13.960000038146973,117500.0,0.03870967521407276,1.0000000000000064,3.3125014901175773,45.170453006078596,56.16669080371611,0.25079484462252566,0.07063109497812547,-0.9263760984316072,-1.0867701499838471,31.409055815738512,0.5500001907348651,0.23303177431054145,-0.07750029563903738,-0.813145566002385,0.6581449747243102,-0.4453229308207103,0.29032233954263553,0.6426800457000716,66.89189711655192,19.079156766065893,0.3678226351816734,1,-0.1399998664855957,-0.1399998664855957,-1.4549999237060547,-2.439999580383301,2.489999771118164,2,0.09178743579810433,-5.333329801212329,13.949999809265135,1.4347821579989426,13.699999809265135,1.124997019764919,14.619999885559082,0.09178743579810433 1057,2002-01-10,14.09000015258789,14.489999771118164,14.0,14.489999771118164,46000.0,-0.027605219106184076,1.4500011920940323,-0.7547166416252058,40.769228700115214,52.92750642631486,0.5958822882905288,0.47448027195414966,-0.49564230565528256,-0.6747418460235277,30.45682537896705,0.48999977111816406,0.22243677751979796,-0.464499902725219,-1.2250947360204893,0.2960949305700513,-0.8447973193728551,-0.08420248607758296,1.01002606789398,40.972244757935535,-4.725728815947065,0.3802974166476353,1,0.25999975204467773,0.25999975204467773,-0.9225003719329834,-1.9650001525878906,3.4099998474121094,3,0.13271823032703245,1.0000000000000064,14.489999771118164,-5.333329801212329,13.949999809265135,1.4347821579989426,13.699999809265135,0.13271823032703245 1058,2002-01-11,13.970000267028807,14.09000015258789,13.9399995803833,14.09000015258789,25100.0,-0.00851667028101799,1.5000119209403238,0.30000000000000443,40.66496712628407,50.070774668797554,0.6195657308465474,0.5983815028751618,-0.35437320561981345,-0.5461630425674233,29.496811261487032,0.15000057220458984,0.21979746173315107,-0.5674997806549094,-1.3653886137677311,0.2303890524579124,-0.9664441972113202,-0.16855536409849847,1.0980254290434264,41.964313844031494,-2.989604987477094,0.3989444165564109,1,0.37999963760376154,0.37999963760376154,-0.6700003147125226,-1.8450002670288068,3.060000419616701,4,0.1839656835629495,1.4500011920940323,14.09000015258789,1.0000000000000064,14.489999771118164,-5.333329801212329,13.949999809265135,0.1839656835629495 1059,2002-01-14,13.699999809265135,14.18000030517578,13.699999809265135,14.0,145400.0,-0.019327161961543493,-2.2000012715649087,2.5000039736467525,41.95250048816035,47.37348874031007,0.7628555010278557,0.8538793451290516,-0.0683814683894024,-0.2716213528871929,28.5253378291898,0.48000049591064453,0.12992423956443133,-0.8005002498626723,-1.6817071528260303,0.0807066531006857,-1.2411037013443522,-0.3598967983809924,1.336665372885653,0.0,-48.263046403803784,0.4406034514816794,1,0.5850000381469744,0.6500000953674334,-0.3749999999999982,-0.7800002098083478,3.1400003433227557,0,0.2153284562288893,1.5000119209403238,13.970000267028807,1.4500011920940323,14.09000015258789,1.0000000000000064,14.489999771118164,0.2153284562288893 1060,2002-01-15,14.300000190734865,14.399999618530273,13.800000190734865,13.800000190734865,79900.0,0.043795648892196226,-1.3999977111816335,-1.6666656070292012,50.57736929103251,46.18764027667345,0.05060076743409603,0.26842906698221825,-0.6418650343338079,-0.8627470655276657,27.474732322943108,0.6999998092651385,0.030059621135512415,-0.2009998798370347,-1.0817150836688931,0.6797153239948237,-0.6413574817529639,0.2393577220788945,0.7059316877729067,75.00002980231557,21.00467737640954,0.4403576019159294,1,-0.060000419616700995,0.0499997138977033,-0.9750003814697283,-1.380000591278078,3.3100004196166974,1,0.2006992900194915,-2.2000012715649087,13.699999809265135,1.5000119209403238,13.970000267028807,1.4500011920940323,14.09000015258789,0.2006992900194915 1061,2002-01-16,14.100000381469727,14.3100004196167,14.100000381469727,14.3100004196167,29400.0,-0.013986000461365111,1.0,-0.4200000762939453,40.609141233337965,43.778862554813394,0.14165037251498092,0.4514057823854998,-0.41100048328154415,-0.6543067938367741,26.054035645290003,0.21000003814697266,-0.0675996046032985,-0.3754997253417969,-1.2723123750942538,0.52131292441066,-0.8239060502180244,0.07290659953443068,0.8758128594678904,50.63298626829648,-1.3193667066850736,0.44840632487622845,1,0.11999940872192383,0.2499995231628418,-0.7000002861022949,-1.1050004959106445,3.3799991607666016,2,0.20567372624623914,-1.3999977111816335,14.300000190734865,-2.2000012715649087,13.699999809265135,1.5000119209403238,13.970000267028807,0.20567372624623914 1062,2002-01-17,14.1899995803833,14.220000267028807,14.100000381469727,14.149999618530273,16500.0,0.0063829217360766854,1.3999656681830384,-0.1904759742235503,39.53487799005866,42.21607054220706,-0.06491236741072903,0.32780783769716315,-0.4819927070603356,-0.7413240184736587,24.171517364714205,0.11999988555908025,-0.17374572405555888,-0.25350050926208567,-1.14269373555811,0.6356927170339386,-0.6980971224100987,0.19109610388592735,0.7562973957355634,69.99998637607756,21.73922039240631,0.4445966131480125,1,-0.12999963760375977,0.16000032424926758,-0.6399993896484375,-1.044999599456787,3.359999656677246,3,0.19661733927814984,1.0,14.100000381469727,-1.3999977111816335,14.300000190734865,-2.2000012715649087,13.699999809265135,0.19661733927814984 1063,2002-01-18,14.369999885559082,14.380000114440918,14.050000190734865,14.239999771118164,128100.0,0.012685011310685335,3.399982198147312,3.250005960470162,41.93547623729788,42.322390990582385,-0.31749222649673925,0.11926860594719813,-0.6366339883331342,-0.9201394744303144,21.926602736813393,0.3299999237060529,-0.25965095176742103,-0.051500177383422496,-0.9241315983002867,0.8211312435334417,-0.4878158878418546,0.3848155330750096,0.5473711510374049,95.71432269350399,50.29769871717907,0.4363157104584324,1,-0.26999998092651367,-0.019999980926513672,-0.7699997425079346,-1.2249999046325684,3.390000343322754,4,0.2178149018349238,1.3999656681830384,14.1899995803833,1.0,14.100000381469727,-1.3999977111816335,14.300000190734865,0.2178149018349238 1064,2002-01-22,14.300000190734865,14.4399995803833,14.149999618530273,14.300000190734865,108700.0,-0.0048712383703330975,1.0714373297002988,0.0,40.78624009537684,42.444472685304675,-0.1714632093938615,0.16629064026759188,-0.5460791440590977,-0.8536610686109807,19.707571884315065,0.28999996185302734,-0.3577342205174272,-0.1014998912811258,-0.965548709366816,0.7625489268045644,-0.5335243003239718,0.3305245177617202,0.5890234251296924,78.12507450587725,36.24411844841394,0.4320244090428453,1,-0.2000002861022967,0.0499997138977033,-0.6449999809265154,-1.1550002098083514,3.150000572204588,1,0.19090912304179142,3.399982198147312,14.369999885559082,1.3999656681830384,14.1899995803833,1.0,14.100000381469727,0.19090912304179142 1065,2002-01-23,14.68000030517578,14.68000030517578,14.329999923706055,14.329999923706055,126400.0,0.026573434221848435,1.0000000000000102,100.0,47.55244708608029,42.709138694193754,-0.4883815706802963,-0.19454307185778497,-0.8906909027981857,-1.2273443146731662,18.776958877513056,0.3800001144409144,-0.40804208272936826,0.26000022888183416,-0.6116107297800717,1.13161118754374,-0.17580525044911965,0.695805708212788,0.18124283837148703,100.0,59.00688401520321,0.4358054793309531,1,-0.49000024795532227,-0.3300004005432111,-0.8625001907348615,-1.5350003242492658,2.8199996948242205,2,0.1471389511245822,1.0714373297002988,14.300000190734865,3.399982198147312,14.369999885559082,1.3999656681830384,14.1899995803833,0.1471389511245822 1066,2002-01-24,14.800000190734865,14.859999656677244,14.75,14.75,68700.0,0.008174378955345007,-3.3999694825382187,0.14285753211154742,48.97959007140664,43.621401068781694,-0.6255687254696287,-0.28588300264871513,-0.9841392903599182,-1.340265408277686,18.34374817658707,0.17999935150146484,-0.33723574673425105,0.35250010490417694,-0.5311498556842302,1.236150065492584,-0.08932487539002665,0.7943250851983805,-1.300000190734865,92.59265364174358,46.73076575058542,0.4418249802942036,1,-0.5200004577636754,-0.4500002861022967,-0.9825000762939471,-1.6550002098083514,2.900000572204588,3,0.1898648907704623,1.0000000000000102,14.68000030517578,1.0714373297002988,14.300000190734865,3.399982198147312,14.369999885559082,0.1898648907704623 1067,2002-01-25,15.210000038146973,15.34000015258789,14.699999809265135,14.699999809265135,432700.0,0.027702692035691756,-1.5098041415625936,10.199965667855249,56.48351924745651,45.37901797113418,-0.9610541989566865,-0.7027736961229287,-1.3577626513335375,-1.7439238960289707,17.301384406253884,0.6400003433227557,-0.26362470350433576,0.7439999580383301,-0.1883972726626677,1.6763971887393279,0.2778013426878303,1.2101985733888299,-1.682800045013428,89.92247145076044,37.08312527542997,0.4661986153504993,1,-0.690000057220459,-0.7899999618530273,-1.3425002098083496,-2.015000343322754,2.730000495910641,4,0.1492438854961311,-3.3999694825382187,14.800000190734865,1.0000000000000102,14.68000030517578,1.0714373297002988,14.300000190734865,0.1492438854961311 1068,2002-01-28,16.0,16.040000915527347,15.149999618530273,15.149999618530273,704200.0,0.051939510839690506,-1.094119759001007,1.666666666666661,76.01810686980076,49.16408534687201,-1.6011995868827356,-1.490430035540168,-2.098554866747108,-2.522924308246729,16.278485255279342,0.8900012969970739,-0.2255544119774946,1.4839999198913567,0.34636787597201746,2.621631963810696,0.9151838979316871,2.0528159418510263,-2.400288000488281,97.88355089539343,38.202435725787694,0.5688160219596695,1,-1.079999446868893,-1.2299995422363263,-1.950000286102295,-2.6650004386901855,2.110000610351559,0,0.09687495231628418,-1.5098041415625936,15.210000038146973,-3.3999694825382187,14.800000190734865,1.0000000000000102,14.68000030517578,0.09687495231628418 1069,2002-01-29,15.6899995803833,16.030000686645508,15.369999885559082,16.0,416300.0,-0.0193750262260437,2.567554610477479,-0.36470621234390604,69.4196422869453,51.25767123530676,-1.094310479211284,-1.188601544895688,-1.7325853796281123,-2.2100021753367862,15.161293881073052,0.6600008010864258,-0.13503216535007212,1.140499544143676,-0.09488193750272877,2.375881025790081,0.5228088033204727,1.7581902849668793,-1.9438702459106434,79.53209753572914,15.269383879679552,0.6176907408232024,1,-0.6449990272521937,-0.9199991226196271,-1.5199995040893555,-2.2749996185302734,2.380000114440918,1,0.13193121120835394,-1.094119759001007,16.0,-1.5098041415625936,15.210000038146973,-3.3999694825382187,14.800000190734865,0.13193121120835394 1070,2002-01-30,15.949999809265135,16.100000381469727,15.300000190734865,15.550000190734865,118500.0,0.016571079403144395,1.2857123394422867,-1.290319603518119,67.38095362440532,54.232317056536466,-1.2244036530736917,-1.4521725760818391,-1.937599417160996,-2.4703292729026565,14.30397101893963,0.8000001907348615,-0.018426969803501336,1.355499792098998,-0.01483972930303068,2.7258393135010266,0.6703300313979828,2.040669552800013,-2.0662381799291953,89.28567779308942,24.30812703577142,0.6851697607010144,1,-0.87499952316284,-1.1499996185302717,-1.7049996852874738,-2.5349998474121076,2.6999998092651385,2,0.0940439480634343,2.567554610477479,15.6899995803833,-1.094119759001007,16.0,-1.5098041415625936,15.210000038146973,0.0940439480634343 1071,2002-01-31,16.309999465942386,16.639999389648438,15.859999656677244,15.949999809265135,528300.0,0.022570511660328307,-1.8888881039716883,0.9000000000000213,76.68268503345655,58.35985117246956,-1.383429892425891,-1.7922230933774657,-2.236651185695843,-2.835750965365124,13.623790236672923,0.7799997329711932,0.13386184578089377,1.6444994926452665,0.07676613325537929,3.2122328520351537,0.8606328129503229,2.42836617234021,-2.2489387364357434,82.98969097504391,14.35700260771489,0.7838666796949434,1,-0.964999675750736,-1.2399997711181676,-2.0649993419647252,-2.894999504089359,2.79000091552734,3,0.07296140852380195,1.2857123394422867,15.949999809265135,2.567554610477479,15.6899995803833,-1.094119759001007,16.0,0.07296140852380195 1072,2002-02-01,16.739999771118164,16.959999084472653,16.600000381469727,16.600000381469727,272200.0,0.02636421332040384,-4.142861035422293,0.38888756433995825,80.9843326467021,62.698612995736696,-1.5798068162484604,-2.1887374730601117,-2.5913908679156457,-3.2626604027650856,13.051041791899248,0.6499996185302663,0.2250141534429524,1.9819998264312737,0.16069222444167508,3.8033074284208723,1.0713460254364744,2.892653627426073,-2.4210451755973423,87.84533821727149,15.184975517084325,0.9106538009947995,2,-1.185000419616701,-1.5100002288818377,-2.5199997425079346,-3.3249998092651367,2.440000534057617,4,0.057347730283580756,-1.8888881039716883,16.309999465942386,1.2857123394422867,15.949999809265135,2.567554610477479,15.6899995803833,0.057347730283580756 1073,2002-02-04,16.75,17.0,16.5,16.700000762939453,154900.0,0.0005973852460314788,-1.2222184546263721,0.3571389645776567,86.22327984677784,67.74717296811458,-1.3596860909147637,-2.140738332789045,-2.518337367816425,-3.2667658174268794,13.076709477485347,0.5,0.39489052596109886,1.885500049591064,-0.1395375323724224,3.910537631554549,0.8729812586093217,2.8980188405728065,-2.1141200658049577,85.29411599710306,3.300491448187117,1.0125187909817424,2,-1.0850000381469727,-1.5,-2.5299999713897705,-3.3350000381469727,2.5900001525878906,0,0.0710448080034396,-4.142861035422293,16.739999771118164,-1.8888881039716883,16.309999465942386,1.2857123394422867,15.949999809265135,0.0710448080034396 1074,2002-02-05,16.40999984741211,16.780000686645508,16.399999618530273,16.75,88400.0,-0.02029851657241133,-1.1111134658585173,-6.800106813153277,76.70885770333484,70.98677414780954,-0.7698664190467728,-1.6730817484997225,-2.1084828278440835,-2.923905785139187,14.556927807596571,0.3800010681152344,0.571388131375203,1.409999895095826,-0.6493304039299481,3.4693301941216,0.3803347455829389,2.439665044608713,-1.4431431040043723,65.29410477740394,-16.85777885894686,1.0296651495128866,2,-0.559999942779541,-1.1599998474121094,-2.18999981880188,-2.994999885559082,1.7900009155273438,1,0.10359541613326351,-1.2222184546263721,16.75,-4.142861035422293,16.739999771118164,-1.8888881039716883,16.309999465942386,0.10359541613326351 1075,2002-02-06,16.25,16.350000381469727,16.100000381469727,16.309999465942386,69700.0,-0.009750143138321898,2.571395485075135,0.17646893828048033,77.49360233291677,74.15499773242178,-0.4064883679078495,-1.403916289943135,-1.8835608483865052,-2.774880812436191,15.826719417207032,0.3099994659423828,0.7371730468403683,1.1350000381469734,-0.93429914946217,3.2042992257561167,0.10035044434240348,2.169649631951545,-0.9985032006693455,34.21054612896193,-49.78316294196106,1.0346495938045712,2,-0.40000009536743164,-1.0,-2.004999876022339,-2.8350000381469727,1.889999389648441,2,0.11199998121995192,-1.1111134658585173,16.40999984741211,-1.2222184546263721,16.75,-4.142861035422293,16.739999771118164,0.11199998121995192 1076,2002-02-07,15.81999969482422,16.34000015258789,15.75,16.299999237060547,82500.0,-0.026461557241586386,1.1071382347531693,8.00006357885317,69.17646763151562,75.56532533065055,0.2049693417566143,-0.9161377165556512,-1.38939508073822,-2.360383287881975,17.168799121343504,0.5900001525878906,0.9204948276876053,0.6384997367858904,-1.4317125712920298,2.7087120448638107,-0.39660641725306967,1.6736058908248506,-0.32371244739985805,5.599975585937642,-76.8523595341906,1.0351061540389606,2,0.2550001144409162,-0.5699996948242205,-1.544999837875368,-2.3750000000000018,1.540000915527342,3,0.17888748282542233,2.571395485075135,16.25,-1.1111134658585173,16.40999984741211,-1.2222184546263721,16.75,0.17888748282542233 1077,2002-02-08,15.960000038146973,15.989999771118164,15.850000381469727,15.920000076293945,58400.0,0.008849579394654139,1.8000038147190935,-0.08333333333333365,68.88360781478157,74.7726032134262,0.20399702874124515,-0.9579750963975453,-1.4574445166638235,-2.4816986855424172,18.583406480348753,0.17000007629394354,1.06067683487983,0.6850000858306888,-1.3461932799307696,2.7161934515921473,-0.3305965970500395,1.700596768711419,-0.2531930053620215,16.800003051757812,-61.332047668984785,1.0155966828807297,2,0.19000005722045898,-0.7100000381469727,-1.6850001811981201,-2.515000343322754,2.080000877380371,4,0.19674187567779744,1.1071382347531693,15.81999969482422,2.571395485075135,16.25,-1.1111134658585173,16.40999984741211,0.19674187567779744 1078,2002-02-11,16.540000915527347,16.889999389648438,16.059999465942386,16.059999465942386,223300.0,0.03634090701717296,-2.458322571416068,12.000047683761295,73.72881030598185,75.25139965998584,-0.3255883978204608,-1.4077415904818569,-1.9572713539322777,-3.0493518775751838,20.36379323766156,0.9299993515014648,1.2130707554051803,1.136500930786136,-0.8721254086727903,3.145127270245064,0.13218776105667374,2.1408141005156,-0.7900009155273473,69.29836302552533,-8.46962316006632,1.0043131697294638,2,-0.39000082015991566,-1.2900009155273473,-2.2650010585784948,-3.0950012207031286,1.0499992370605433,0,0.1596130135138063,1.8000038147190935,15.960000038146973,1.1071382347531693,15.81999969482422,2.571395485075135,16.25,0.1596130135138063 1079,2002-02-12,16.649999618530273,17.299999237060547,16.600000381469727,16.700000762939453,844200.0,0.006650465351526247,-8.333341810459926,-0.10416873626613792,72.13481995060614,75.77960702956369,-0.31859392891876226,-1.3548667315378946,-1.9912571585056593,-3.1427251402431793,21.902096576523206,0.7599983215331996,1.3088450514481291,1.098999643325806,-0.8138916629325763,3.01189094958419,0.14255399019661397,2.055445296454998,-0.7999992370605469,58.064520098542296,-16.193505089792204,0.956445653129192,2,-0.125,-1.25,-2.374999761581421,-3.2049999237060547,0.9300003051757812,1,0.16156159733864728,-2.458322571416068,16.540000915527347,1.8000038147190935,15.960000038146973,1.1071382347531693,15.81999969482422,0.16156159733864728 1080,2002-02-13,17.170000076293945,17.319999694824222,16.899999618530273,16.899999618530273,375500.0,0.0312312594400872,-2.111106401616325,-5.399885561701316,74.43298178482559,75.52964000193802,-0.7234126651172375,-1.7379343994997232,-2.4508463268427185,-3.610015262555665,24.033405499732893,0.6700000762939489,1.2588496673324006,1.4755001068115234,-0.47252417488270737,3.423524388505756,0.501487965964408,2.449512247658639,-1.110000610351559,90.44588231292165,17.742556579762336,0.9740121408471161,2,-0.6350002288818359,-1.6600003242492676,-3.007500171661377,-3.7250003814697266,0.45999908447265625,2,0.059988391500801264,-8.333341810459926,16.649999618530273,-2.458322571416068,16.540000915527347,1.8000038147190935,15.960000038146973,0.059988391500801264 1081,2002-02-14,17.0,17.190000534057614,17.0,17.170000076293945,504400.0,-0.009900994498460047,-1.2352993975024547,-0.6296288447138275,69.4143097024227,74.24408189701809,-0.4975675279447742,-1.4119240731206055,-2.2253557603728638,-3.3887163028481595,26.279893005499826,0.19000053405761363,1.2667898327139895,1.1605000495910645,-0.718284264181456,3.039284363363585,0.22110789270480424,2.0998922064773247,-0.7132004928588849,78.23130310897953,7.387753142916139,0.9393921568862603,2,-0.4650001525878906,-1.4900002479553223,-2.7825000286102295,-3.5550003051757812,1.2000007629394531,3,0.06705878762637885,-2.111106401616325,17.170000076293945,-8.333341810459926,16.649999618530273,-2.458322571416068,16.540000915527347,0.06705878762637885 1082,2002-02-15,16.979999542236328,17.059999465942386,16.579999923706055,17.0,303500.0,-0.0011764975155100776,5.8571662125337625,0.11764969875124819,62.760403860988156,71.63709567637478,-0.49164460871191196,-1.2355331456495442,-2.1499202855688786,-3.3265927470578056,28.285164521726436,0.4799995422363317,1.2778895956329617,1.0009995937347416,-0.7735205176938003,2.7755197051632816,0.11373953802047154,1.8882596494490116,-0.5072240013122524,73.01586580745139,5.361665679667524,0.8872600557142701,2,-0.44499969482421875,-1.4699997901916504,-2.6299996376037598,-3.5349998474121094,2.1200008392333984,4,0.02237933323673036,-1.2352993975024547,17.0,-2.111106401616325,17.170000076293945,-8.333341810459926,16.649999618530273,0.02237933323673036 1083,2002-02-19,17.5,17.5,17.100000381469727,17.5,605100.0,0.030624291624402833,1.0,-0.0,72.34567261672794,71.15229733341847,-0.9991397184707509,-1.5905679682329197,-2.608912197036247,-3.8129940490317207,30.73676010822516,0.5200004577636719,1.2311038824901583,1.3645000457763672,-0.36402793406171696,3.0930280256144513,0.5002360558573251,2.2287640356954093,-0.9200000762939453,100.0,32.45003672654687,0.8642639899190417,2,-0.875,-1.9000000953674316,-3.1500000953674316,-3.940000057220459,2.1000003814697266,1,0.030857195172991014,5.8571662125337625,16.979999542236328,-1.2352993975024547,17.0,-2.111106401616325,17.170000076293945,0.030857195172991014 1084,2002-02-20,17.030000686645508,17.489999771118164,17.020000457763672,17.450000762939453,256300.0,-0.026857103620256728,-1.1363579222062794,-100.0,62.676063117103816,69.50590408721705,-0.4827061868655633,-0.9544946795378237,-2.0846869376347925,-3.303005562857674,33.11271663934287,0.4799995422363281,1.1051814360542398,0.7580007076263442,-0.781002365746815,2.297003780999505,-0.011500829060235418,1.5275022443129238,-0.4500007629394531,48.913122350185034,-15.231126318230622,0.7695015366865803,2,-0.4050006866455078,-1.4300007820129395,-2.6800007820129395,-3.255000591278076,1.769998550415039,2,0.03288311470131178,1.0,17.5,5.8571662125337625,16.979999542236328,-1.2352993975024547,17.0,0.03288311470131178 1085,2002-02-21,16.84000015258789,17.049999237060547,16.670000076293945,17.030000686645508,292400.0,-0.01115681305912164,2.3043745076087405,0.45238214177047337,56.47922273483807,68.0950990986973,-0.2237416803061727,-0.6264960455495796,-1.850899285430124,-3.0735550619220895,34.79179812840892,0.37999916076660156,0.95065722546477,0.4600001811981187,-0.9015315377367905,1.821531900133028,-0.22076567826933768,1.1407660406655733,0.6599998474121094,28.260892100052864,-32.115703630145624,0.6807658594674549,2,-0.16499996185302734,-1.190000057220459,-2.5225002765655518,-3.0150003433227557,2.4899997711181605,3,0.04394297888438237,-1.1363579222062794,17.030000686645508,1.0,17.5,5.8571662125337625,16.979999542236328,0.04394297888438237 1086,2002-02-22,17.610000610351562,17.8799991607666,16.850000381469727,16.850000381469727,615900.0,0.045724492326999266,-1.7105222871110954,-3.999989961351202,59.81941766048954,67.08796685933153,-0.7969344922273542,-1.2386928208355954,-2.5685518725459637,-3.8083288037533194,36.51066918112884,1.039999008178711,0.8956500523816082,1.0895006179809563,-0.16093914466066295,2.3399403806225774,0.4642807366601467,1.714720499301766,-0.9400005340576172,79.23086854838947,21.406500839019387,0.6252198813208102,2,-0.6400012969970703,-1.64500093460083,-3.3150007724761963,-3.7850008010864276,1.8400001525878906,4,0.0011356359864793664,2.3043745076087405,16.84000015258789,-1.1363579222062794,17.030000686645508,1.0,17.5,0.0011356359864793664 1087,2002-02-25,17.479999542236328,17.81999969482422,17.260000228881836,17.809999465942386,219200.0,-0.007382229620072622,2.199993460526101,-0.43421029516211673,58.02196761114595,65.34276211546087,-0.4790212261004001,-0.9801629014427178,-2.387923773473535,-3.636952812457297,37.42923460165798,0.5599994659423828,0.8492837082379996,0.8459995746612563,-0.3122824988580106,2.0042816481805232,0.26685853790162284,1.4251406114208898,-0.8099994659423828,66.94215527405942,12.072341719348955,0.5791410367596334,2,-0.25,-1.5149998664855957,-3.1949996948242188,-3.654999732971193,2.5400009155273438,0,0.04119000226306713,-1.7105222871110954,17.610000610351562,2.3043745076087405,16.84000015258789,-1.1363579222062794,17.030000686645508,0.04119000226306713 1088,2002-02-26,17.549999237060547,17.59000015258789,17.25,17.5,412200.0,0.004004559305341049,4.230728601191349,-0.15151287460624638,63.317741807541516,64.36308676623146,-0.436599157715726,-0.9782415542052938,-2.4041496994501887,-3.6728937424012678,37.384389635554136,0.3400001525878906,0.8753559549572856,0.8384993076324463,-0.34823937151613293,2.0252379867810255,0.24512996805815845,1.4318686472067341,-0.8557991790771489,72.7272583970693,18.383904829702246,0.5933693395742895,2,-0.31999969482421875,-1.5849995613098145,-3.344999313354492,-3.724999427795412,2.3299999237060547,1,0.08831915736702856,2.199993460526101,17.479999542236328,-1.7105222871110954,17.610000610351562,2.3043745076087405,16.84000015258789,0.08831915736702856 1089,2002-02-27,17.760000228881836,17.850000381469727,17.649999618530273,17.75,254800.0,0.011965869000029716,1.1052652712944837,0.20000762951094836,67.43647719619113,63.585697367494305,-0.5281263475418783,-1.0806156166295047,-2.561018896613948,-3.846311016888265,37.43510907945564,0.3000011444091797,0.9084638719697722,0.94500026702881,-0.22760825744323654,2.1176087915008583,0.35869600479278674,1.5313045292648333,-1.0420841888427752,90.08272539833666,31.821550600246205,0.5863042622360238,2,-0.5300006866455078,-1.7450008392333984,-3.5350003242492676,-3.935000419616701,2.1800003051757777,2,0.10360361086007353,4.230728601191349,17.549999237060547,2.199993460526101,17.479999542236328,-1.7105222871110954,17.610000610351562,0.10360361086007353 1090,2002-02-28,17.450000762939453,17.75,17.100000381469727,17.75,153000.0,-0.01745492465919296,3.3333418104599266,-29.999237078008775,69.35866918804994,63.57951508811956,-0.1947074672294562,-0.6877386771306462,-2.195558718517592,-3.5009993851172716,36.97869075528318,0.6599998474121094,0.856966967716545,0.5600007534027114,-0.5707932555511803,1.690794762356603,-0.0053962510742344705,1.1253977578796572,-0.7088430604858402,58.25253325827383,-6.394401182711931,0.5653970044769456,2,-0.220001220703125,-1.345001220703125,-3.2250008583068848,-3.625000953674318,2.1199989318847656,3,0.07736380602276194,1.1052652712944837,17.760000228881836,4.230728601191349,17.549999237060547,2.199993460526101,17.479999542236328,0.07736380602276194 1091,2002-03-01,17.5,17.600000381469727,17.360000610351562,17.549999237060547,92500.0,0.002865285666160844,2.1999643965210316,0.16666454738501837,68.68931179233982,64.23828263604753,-0.18586911888348467,-0.6788183341192671,-2.198688893092857,-3.509768059282802,35.85731675412796,0.23999977111816406,0.8180534420324719,0.5504999637603767,-0.5770213955892842,1.6780213231100376,-0.013260715914451993,1.1142606434352054,-0.7360654683801258,53.333282470703125,-16.648596817810756,0.5637606796748303,3,-0.22500038146972656,-1.2100005149841309,-3.2300000190734863,-3.675000190734865,1.739999771118164,4,0.10457142421177434,3.3333418104599266,17.450000762939453,1.1052652712944837,17.760000228881836,4.230728601191349,17.549999237060547,0.10457142421177434 1092,2002-03-04,17.700000762939453,17.700000762939453,17.5,17.5,309200.0,0.0114286150251115,1.0,-4.0000762951094835,65.5080123906207,63.47854261092449,-0.30507952038484376,-0.8466171235528925,-2.355622579920622,-3.6687130799348324,34.39629832096326,0.20000076293945312,0.7207090153236066,0.7025006771087661,-0.468371859392132,1.8733732136096641,0.11706440885831881,1.2879369453592133,-0.9137449387366452,80.00005086263022,9.521442612104309,0.5854362682504488,3,-0.4250011444091797,-1.410001277923584,-3.3850009441375732,-3.875000953674318,2.3699989318847656,0,0.09887005223548795,2.1999643965210316,17.5,3.3333418104599266,17.450000762939453,1.1052652712944837,17.760000228881836,0.09887005223548795 1093,2002-03-05,17.940000534057614,17.940000534057614,17.59000015258789,17.600000381469727,102500.0,0.013559308518261481,1.0588248493756462,1.6999942779759116,66.66666666666663,63.921943005320365,-0.5320525539886347,-1.0465511682184179,-2.5482337643687707,-3.869197802413563,33.25178971071166,0.350000381469723,0.6777125384842186,0.883000421524045,-0.35399275791050755,2.119993600958596,0.2645038318067705,1.5014970112413195,-1.1318698431235283,100.0,26.79646226464473,0.6184965897172756,3,-0.6350002288818324,-1.3950004577636683,-3.470000505447384,-4.0450005531311,2.779998779296875,1,0.11594202128128983,1.0,17.700000762939453,2.1999643965210316,17.5,3.3333418104599266,17.450000762939453,0.11594202128128983 1094,2002-03-06,18.11000061035156,18.190000534057614,17.799999237060547,17.950000762939453,175000.0,0.009476035185796983,1.4375104308228153,0.4705875753121824,63.352271341835085,64.68561507276448,-0.595351389842488,-1.1411696802111173,-2.664346597255392,-4.002604260803697,32.44075893678448,0.39000129699706676,0.6940951570463874,0.9680004596710177,-0.31458928677203346,2.2505902061140706,0.3267055864494921,1.6092953328925432,-1.256595125692531,92.66055848560038,20.744215382255902,0.6412948732215262,3,-0.5900001525878871,-1.3650002479553187,-3.2650001049041677,-3.8650002479553187,2.9499988555908274,2,0.09773597408954937,1.0588248493756462,17.940000534057614,1.0,17.700000762939453,2.1999643965210316,17.5,0.09773597408954937 1095,2002-03-07,18.06999969482422,18.25,18.049999237060547,18.200000762939453,152800.0,-0.002208774940873015,-1.3529226971838888,-0.8125074505877204,65.78169149593384,65.3480899433694,-0.4051304131303688,-1.009590080570291,-2.557239444677103,-3.9255514748248608,32.442851312221144,0.20000076293945312,0.621018550737368,0.8369995594024644,-0.4373483328354091,2.1113474516403397,0.19982561328352588,1.474173505521403,-1.1363985072012746,79.77523273955458,8.300049379247127,0.6371739461189375,3,-0.39499950408935547,-1.294999599456787,-3.1624991893768275,-3.8249993324279785,3.370000839233395,3,0.10348648980713704,1.4375104308228153,18.11000061035156,1.0588248493756462,17.940000534057614,1.0,17.700000762939453,0.10348648980713704 1096,2002-03-08,18.649999618530273,18.700000762939453,18.100000381469727,18.100000381469727,206600.0,0.03209739532381861,-1.18182259552362,-4.230728601191349,71.13922718148632,66.80556322896278,-0.9187039083966511,-1.4405610763787209,-3.0600756075133795,-4.458683195796704,33.49581895378783,0.6300010681152344,0.6450194181234679,1.2754994869232164,0.03371007972127771,2.517288894125155,0.6546047833222488,1.896394190524184,-1.611086525917166,95.83324061505597,23.538686464967427,0.6208947036009691,3,-0.7499990463256836,-1.4249992370605469,-3.7124993801116943,-4.374999523162842,2.8800010681152344,4,0.049329763812962835,-1.3529226971838888,18.06999969482422,1.4375104308228153,18.11000061035156,1.0588248493756462,17.940000534057614,0.049329763812962835 1097,2002-03-11,19.100000381469727,19.299999237060547,18.540000915527344,18.75,297700.0,0.02412872772889174,1.0266673448367942,0.6363652126870071,70.61854580508981,67.6167636731348,-1.2457446849813856,-1.7320631291323316,-3.445112990177485,-4.8596812286633835,34.80429406686221,0.7599983215332031,0.7381918634335705,1.5685002326965325,0.2863757690520643,2.8506246963410007,0.9274380008742966,2.2095624645187684,-1.8949785218239832,88.30415422985459,18.708043132886047,0.6410622318222342,3,-0.9000005722045898,-1.5750007629394531,-3.892500638961792,-4.5550007820129395,2.0699996948242188,0,0.007329810829965311,-1.18182259552362,18.649999618530273,-1.3529226971838888,18.06999969482422,1.4375104308228153,18.11000061035156,0.007329810829965311 1098,2002-03-12,19.18000030517578,19.290000915527344,18.989999771118164,19.149999618530273,266800.0,0.004188477597292017,1.3999908447964111,0.0857161541353998,80.80225515051923,69.1018501125046,-1.195984049891031,-1.690829732769032,-3.4630385857888832,-4.890354426588784,34.995943401692266,0.3000011444091797,0.7639321988021095,1.5165001869201653,0.12522987654121565,2.907770497299115,0.8208650317306905,2.21213534210964,-1.7235811602402613,92.00007120768228,18.970291613143942,0.695635155189475,3,-0.9800004959106445,-1.6550006866455078,-3.7875008583068865,-4.475000858306888,2.8699989318847656,1,0.046402470046273514,1.0266673448367942,19.100000381469727,-1.18182259552362,18.649999618530273,-1.3529226971838888,18.06999969482422,0.046402470046273514 1099,2002-03-13,19.34000015258789,19.799999237060547,19.15999984741211,19.229999542236328,202500.0,0.00834201485225905,-4.1199951171875,3.6666030898340645,86.12713735875441,70.96501324258287,-1.2385367609749238,-1.7275404081262096,-3.558469827904137,-4.996881965749511,34.92076776071757,0.6399993896484375,0.8191750353798497,1.5420000076293938,0.04703152902592933,3.0369684862328583,0.7945157683276598,2.289484246931128,-1.6623513965973657,73.71433803013393,-4.7727519791450845,0.7474842393017325,3,-0.7600002288818359,-1.5650005340576172,-3.882500171661377,-4.615000247955322,2.5799999237060547,2,0.07135466131741164,1.3999908447964111,19.18000030517578,1.0266673448367942,19.100000381469727,-1.18182259552362,18.649999618530273,0.07135466131741164 1100,2002-03-14,18.200000762939453,19.5,18.170000076293945,19.350000381469727,230400.0,-0.05894515928925126,-1.198345179377322,-10.454483978360383,57.70234817910544,69.74423950777904,0.021275542673301118,-0.5337869933923542,-2.366784589723663,-3.8122108637531156,34.09283310239385,1.3299999237060547,0.8227061506339908,0.35050058364868164,-1.1242051969608582,1.8252063642582215,-0.3868523066560883,1.0878534739534516,-0.22522293959912432,5.882379340483277,-69.51528845237144,0.7373528903047707,3,0.4499988555908203,-0.4250011444091797,-2.650000810623169,-3.4750008583068848,3.3499984741210938,3,0.15714277929189602,-4.1199951171875,19.34000015258789,1.3999908447964111,19.18000030517578,1.0266673448367942,19.100000381469727,0.15714277929189602 1101,2002-03-15,18.13999938964844,18.5,18.09000015258789,18.25,158500.0,-0.0032967786140533084,-2.9047774750227067,0.09565273638276708,58.77658872919933,68.9963035453989,0.2029503669550472,-0.404752573365986,-2.2495708764125695,-3.7002479532464196,33.16915198544868,0.4099998474121094,0.7887431735822545,0.23349924087524698,-1.1901991096528945,1.6571975914033885,-0.4783499343888238,0.9453484161393177,1.6599998474121058,2.9239335573076994,-70.50530185325034,0.7118491752640708,3,0.5550003051757777,-0.3649997711181676,-2.589999437332157,-3.3649992942810094,3.9300003051757777,4,0.1819184815569681,-1.198345179377322,18.200000762939453,-4.1199951171875,19.34000015258789,1.3999908447964111,19.18000030517578,0.1819184815569681 1102,2002-03-18,17.360000610351562,18.09000015258789,16.670000076293945,18.09000015258789,319700.0,-0.04299883161749074,2.8904136075039846,6.6363226522404695,47.87473629952277,66.90831128238291,1.0388995910095922,0.4270707528588318,-1.4202438165450335,-2.868463655756557,32.529233290918135,1.4699993133544957,0.7532350338223885,-0.5654995918273933,-1.9466428291227693,0.8156436454679827,-1.2560712104750813,0.12507202682029472,2.40579864501953,22.044751407812573,-49.34697129873102,0.6905716186476876,3,0.8749990463256836,0.4649991989135742,-1.6975007057189941,-2.585000514984131,6.0299987792968786,0,0.2402073692213711,-2.9047774750227067,18.13999938964844,-1.198345179377322,18.200000762939453,-4.1199951171875,19.34000015258789,0.2402073692213711 1103,2002-03-19,18.040000915527344,18.100000381469727,17.350000381469727,17.350000381469727,146900.0,0.03917052311451563,-1.1739113608783749,-0.9452068037519923,52.83401474063729,65.73961610447205,0.4185959203889418,-0.22177002206647245,-2.0332928824518888,-3.493156557725282,31.332399560677572,0.75,0.7388475001608867,0.0875006675720229,-1.2796611248028924,1.4546624599469382,-0.5960802286154347,0.7710815637594806,1.601966372680664,43.770006599549916,-24.21407159243195,0.6835808961874572,3,0.19499874114990234,-0.1100015640258789,-2.340000867843628,-3.265000820159912,5.769998550415043,1,0.1735032706163866,2.8904136075039846,17.360000610351562,-2.9047774750227067,18.13999938964844,-1.198345179377322,18.200000762939453,0.1735032706163866 1104,2002-03-20,17.59000015258789,18.31999969482422,17.520000457763672,18.040000915527344,146000.0,-0.024944608653103217,-1.7118611191930948,-0.652174513972009,51.37794625183601,64.13919996623896,0.8795741754835973,0.28705295023245725,-1.490530649035108,-2.9910213431466737,30.32606492833807,0.7999992370605469,0.7252407265266569,-0.3905000686645508,-1.699826524635295,0.9188263873061935,-1.0451632966499211,0.2641631593208196,1.9330884471435539,32.50883749456608,-35.189919776380364,0.6546632279853715,3,0.6449995040893555,0.5999994277954102,-1.8900001049041748,-2.815000057220459,5.809999465942383,2,0.2535531009541514,-1.1739113608783749,18.040000915527344,2.8904136075039846,17.360000610351562,-2.9047774750227067,18.13999938964844,0.2535531009541514 1105,2002-03-21,17.579999923706055,17.6200008392334,17.450000762939453,17.600000381469727,57100.0,-0.0005685178394023715,4.666539513001462,0.044445386343406945,50.79364959224769,61.878580234101335,0.9082730164196207,0.3745373577364859,-1.3940320929091854,-2.920591619771997,30.021730712563354,0.1700000762939453,0.6861559997042299,-0.43750028610229563,-1.6493171037770011,0.7743165315724099,-1.0434086949396502,0.1684081227350589,1.8289651350878913,49.726769691290926,-18.97165524827146,0.6059084088373533,3,0.6549997329711914,0.6099996566772461,-1.6175003051757812,-2.6550002098083496,6.430000305175785,3,0.2468714545746693,-1.7118611191930948,17.59000015258789,-1.1739113608783749,18.040000915527344,2.8904136075039846,17.360000610351562,0.2468714545746693 1106,2002-03-22,17.6299991607666,17.700000762939453,17.510000228881836,17.510000228881836,69000.0,0.0028440976835912846,-2.1667037543313095,-5.999809269502194,49.2842373864416,59.5081015209182,0.7804428440435203,0.34373674296485035,-1.3725770752572828,-2.916442356159102,28.786225446020016,0.1900005340576172,0.6563839986001945,-0.3885009765625007,-1.5989342300492986,0.8219322769242972,-0.9937176033058996,0.21671565018089822,1.669407298727343,58.181776146576894,-8.7116916697629,0.6052166267433996,3,0.6050004959106445,0.5600004196166992,-1.607499361038208,-2.5949993133544904,5.920000076293949,4,0.22234828490618552,4.666539513001462,17.579999923706055,-1.7118611191930948,17.59000015258789,-1.1739113608783749,18.040000915527344,0.22234828490618552 1107,2002-03-25,18.200000762939453,18.51000022888184,17.530000686645508,17.530000686645508,145100.0,0.03233134596179221,-1.9253714347530375,5.583383666592491,52.490422155923866,56.362342299296486,0.0775006465328758,-0.17872161662662478,-1.8501325662151054,-3.4356164137549783,27.8350909504725,0.9799995422363317,0.635193230854604,0.1455005645751939,-1.0400701963698857,1.3310713255202735,-0.44728481589734415,0.7382859450477319,0.9942294412264907,73.2759045930932,10.133546779478415,0.5927853804725397,3,0.03499889373779297,-0.010001182556152344,-2.1775009632110596,-3.0550007820129395,5.899999618530277,0,0.21263729503601003,-2.1667037543313095,17.6299991607666,4.666539513001462,17.579999923706055,-1.7118611191930948,17.59000015258789,0.21263729503601003 1108,2002-03-26,19.100000381469727,19.299999237060547,18.239999771118164,18.25,154700.0,0.04945052641772074,-1.4367780308727098,1.2686571413117433,58.319322074104505,53.27258504544649,-0.9331735181672229,-1.0083433790891192,-2.6414534139382724,-4.283350144797684,27.134756998762544,1.0999984741210938,0.5538841638385925,0.968000125885009,-0.27972790405127057,2.2157281558212887,0.34413611091686747,1.5918641408531506,-2.4300003051757812,89.18924213243815,28.550526607287722,0.6238640149681405,3,-1.015000343322754,-0.8650007247924805,-3.077500581741333,-3.6900005340576154,5.190000534057617,1,0.22460727342920617,-1.9253714347530375,18.200000762939453,-2.1667037543313095,17.6299991607666,4.666539513001462,17.579999923706055,0.22460727342920617 1109,2002-03-27,19.600000381469727,20.0,19.0,19.11000061035156,224400.0,0.02617800994837083,-1.8168974734381926,0.5764700602497546,61.93447946803734,53.74282185532782,-1.5560491447768214,-1.437108579772275,-3.0160196251660345,-4.728923538769145,26.324764063036564,1.0,0.45040351421944536,1.3760001182556145,-0.01889887419595837,2.7708991107071874,0.6785506220298281,2.073449614481401,-2.877400321960451,84.31373575658932,25.017676122372286,0.6974494962257864,3,-1.265000343322754,-1.265000343322754,-3.4875004291534424,-4.100000381469727,4.100000381469723,2,0.214795867476252,-1.4367780308727098,19.100000381469727,-1.9253714347530375,18.200000762939453,-2.1667037543313095,17.6299991607666,0.214795867476252 1110,2002-03-28,18.799999237060547,19.700000762939453,18.399999618530273,19.549999237060547,277100.0,-0.040816384124437,1.4761854591428945,-1.5306129598561202,51.1312183349343,52.89333625596504,-0.7397839773231283,-0.5594674356468694,-2.116637367134267,-3.87699850056903,26.3644870248419,1.3000011444091797,0.27859690731123266,0.5084990501403794,-0.8590846810298238,1.8760827813105827,-0.17529281544472042,1.1922909157254793,-1.9463031799316433,51.80719384562118,-2.748718777206342,0.6837918655851012,3,-0.4649991989135742,-0.4649991989135742,-2.6874992847442627,-3.299999237060547,4.220001220703125,3,0.24468088128438437,-1.8168974734381926,19.600000381469727,-1.4367780308727098,19.100000381469727,-1.9253714347530375,18.200000762939453,0.24468088128438437 1111,2002-04-01,19.32999992370605,19.399999618530273,18.88999938964844,18.899999618530273,97800.0,0.02819152702946459,-1.2666638409697992,-0.5733337402343702,51.7138557590249,53.319905084798606,-1.2105316928243042,-0.996426952266102,-2.5326016845251793,-4.348432456876672,26.406356664862606,0.6000003814697266,0.07330051238356461,0.9469997406005817,-0.44231430178362174,2.336313782984785,0.25234271940848174,1.6416567617926816,-2.3504517088623054,72.87448329756717,21.65443009627495,0.6946570211921012,4,-0.6549997329711879,-0.9949998855590785,-3.1674997806549037,-3.829999923706051,3.649999618530277,0,0.24211072548615475,1.4761854591428945,18.799999237060547,-1.8168974734381926,19.600000381469727,-1.4367780308727098,19.100000381469727,0.24211072548615475 1112,2002-04-02,19.450000762939453,19.479999542236328,19.149999618530273,19.18000030517578,82800.0,0.00620801033145546,1.0000115597581698,0.6279075956778676,52.000002260560066,53.22723703145669,-1.120747139691936,-1.0314847464292,-2.537721938440825,-4.415280389414107,26.347575845101428,0.3299999237060547,0.06909643928394615,0.9795005798339851,-0.4485858243157388,2.407586983983709,0.26545737775912315,1.693543781908847,-2.349634476689456,68.75004741277945,21.7511581480115,0.7140432020748615,4,-0.7250003814697266,-1.1150007247924805,-2.982501268386841,-3.7600011825561523,3.5999984741210973,1,0.2107968284470889,-1.2666638409697992,19.32999992370605,1.4761854591428945,18.799999237060547,-1.8168974734381926,19.600000381469727,0.2107968284470889 1113,2002-04-03,20.020000457763672,20.09000015258789,19.399999618530273,19.420000076293945,166900.0,0.02930589575658593,-1.156247299170007,2.222219867474816,54.7486030543136,53.6017544539542,-1.5425645621207558,-1.5153595278758054,-2.989651848522236,-4.926356982297685,26.173222540291952,0.6900005340576172,0.08289361261520867,1.445500278472899,-0.11658317731718526,3.007583734262983,0.6644585505778551,2.226542006367943,-2.803648822963673,95.8580075323318,50.080526674651104,0.7810417278950423,4,-1.25,-1.640000343322754,-3.4225008487701416,-4.330000877380371,3.369998931884769,2,0.2037961953254528,1.0000115597581698,19.450000762939453,-1.2666638409697992,19.32999992370605,1.4761854591428945,18.799999237060547,0.2037961953254528 1114,2002-04-04,19.8799991607666,20.190000534057614,19.700000762939453,20.100000381469727,149600.0,-0.006993071618176638,1.449989509622563,-0.36666846805034126,63.63633830265323,55.028719866221486,-1.1662049421545078,-1.3027479295181479,-2.7285166062562,-4.72988389140659,25.718386574150685,0.4899997711181605,0.215144416120026,1.2169990539550781,-0.4323976734780217,2.866395781388178,0.3923006902385282,2.041697417671628,-2.491228614899331,82.68149638349853,30.541550821304114,0.82469836371655,4,-1.029998779296875,-1.4499988555908203,-3.2824995517730713,-4.189999580383301,3.740001678466797,3,0.22183108354772618,-1.156247299170007,20.020000457763672,1.0000115597581698,19.450000762939453,-1.2666638409697992,19.32999992370605,0.22183108354772618 1115,2002-04-05,19.940000534057614,20.01000022888184,19.5,19.5,111400.0,0.0030181778583484586,-1.3181800448226546,-1.9999913302815764,64.61038568969627,56.73162523324978,-0.9568590667810817,-1.2811559127196581,-2.676439707242711,-4.7275414301358225,25.05602358050944,0.5100002288818395,0.2816709195766265,1.1835003852844217,-0.5349233647261116,2.901924135294955,0.3242885102791533,2.04271226028969,-2.327131589135117,80.76924769834564,21.478329432337574,0.8592118750052667,4,-1.0799999237060511,-1.5100002288818324,-3.317501068115231,-4.250000953674313,4.04999923706055,4,0.1885657035194026,1.449989509622563,19.8799991607666,-1.156247299170007,20.020000457763672,1.0000115597581698,19.450000762939453,0.1885657035194026 1116,2002-04-08,19.56999969482422,19.920000076293945,19.5,19.88999938964844,77200.0,-0.018555708591954767,1.2105205039401696,-0.7272711509534704,69.21735784466576,58.59017364310999,-0.3159554434616183,-0.88402125096232,-2.200217773442798,-4.3021441992508365,23.853937074497768,0.44000053405761363,0.3937564181836919,0.7674995422363295,-0.9877797138975133,2.5227787983701724,-0.1101400858305901,1.6451391703032492,-1.7509602227709138,40.384587169423895,-22.642097028479512,0.8776396280669206,4,-0.3549995422363281,-1.1399993896484375,-2.9025001525878906,-3.880000114440918,4.530000686645511,0,0.17629028189775053,-1.3181800448226546,19.940000534057614,1.449989509622563,19.8799991607666,-1.156247299170007,20.020000457763672,0.17629028189775053 1117,2002-04-09,19.239999771118164,19.670000076293945,18.940000534057614,19.57999992370605,158600.0,-0.01686254107573293,1.8076880754135778,1.0625014901175176,61.111085601338544,58.900369590580446,0.19789300269787446,-0.572339283656909,-1.778858876980614,-3.915869015938565,21.709764686509526,0.7299995422363317,0.5172103548546474,0.430499649047853,-1.3308810627736385,2.1918803608693445,-0.450190706862891,1.311190004958597,-1.2312834141045137,23.999938964844034,-39.74980880539343,0.8806903559107453,4,0.05500030517578125,-0.8099994659423828,-2.4575002193450928,-3.5500001907348633,4.7100009918212855,1,0.19438668480300136,1.2105205039401696,19.56999969482422,-1.3181800448226546,19.940000534057614,1.449989509622563,19.8799991607666,0.19438668480300136 1118,2002-04-10,20.06999969482422,20.07999992370605,19.34000015258789,19.34000015258789,81700.0,0.04313928968710257,-1.0273979045279864,-2.1470565135926805,71.45325945060503,59.95801181086575,-0.536456796549615,-1.404240091751582,-2.5314394886291396,-4.682758922828679,19.598864416593724,0.8400001525878871,0.6835627634441082,1.2159996032714844,-0.6278338404248736,3.0598330469678423,0.29408288142330363,2.137916325119665,-1.8867806036470505,90.39993286132841,21.760771730526457,0.9219167218481794,4,-0.7749996185302734,-1.6399993896484375,-3.2875001430511475,-4.380000114440918,3.9200000762939453,2,0.14848029833327958,1.8076880754135778,19.239999771118164,1.2105205039401696,19.56999969482422,-1.3181800448226546,19.940000534057614,0.14848029833327958 1119,2002-04-11,20.71999931335449,20.75,20.25,20.299999237060547,134500.0,0.0323866282219174,1.0833270417509409,0.5753429310479924,74.45480182011997,62.54952108699749,-1.1296744069291869,-2.0506927936426926,-3.084876755172889,-5.260597630595171,17.16324044539938,0.6800003051757812,0.8207452457376156,1.796999263763425,-0.21868740521933105,3.812685932746181,0.7891559292720451,2.8048425982548046,-2.3762377067468847,98.34250301118783,26.182860188813706,1.0078433344913789,4,-0.8999996185302699,-2.009999275207516,-3.7949991226196254,-4.999999046325682,3.2700004577636754,3,0.12886101181350318,-1.0273979045279864,20.06999969482422,1.8076880754135778,19.239999771118164,1.2105205039401696,19.56999969482422,0.12886101181350318 1120,2002-04-12,21.059999465942386,21.18000030517578,20.649999618530273,20.799999237060547,158600.0,0.016409274317338518,1.1199946594442007,0.6190480515529131,75.55884406260877,65.19896423184014,-1.2464585968759678,-2.282466269122118,-3.3307546846422724,-5.528281937659472,16.808973760993776,0.5300006866455078,0.8664235832704996,1.9939994812011754,-0.20333260728218505,4.191331569684536,0.895333436959497,3.092665525442854,-2.475614019995543,94.64281912968711,19.859351998490197,1.0986660442416798,4,-0.9999990463256871,-2.134999275207523,-3.9274990558624303,-5.2149991989135795,2.9300003051757777,4,0.12155752318184865,1.0833270417509409,20.71999931335449,-1.0273979045279864,20.06999969482422,1.8076880754135778,19.239999771118164,0.12155752318184865 1121,2002-04-15,21.440000534057614,21.5,20.950000762939453,21.11000061035156,238100.0,0.01804373588564201,1.4444472701532702,1.2692293584711707,74.84660046144923,67.73747514305005,-1.4479474619309585,-2.5324008982889588,-3.621882928208219,-5.8327039575478,16.669767878753255,0.5499992370605469,0.8570194811153513,2.2090004920959423,-0.1825713577665944,4.600572341958479,1.013214567164674,3.4047864170272106,-2.544141305003297,97.65627037268544,21.74513228788092,1.1957859249312688,4,-1.220000267028805,-2.355000495910641,-4.215000391006466,-5.565000534057614,2.4099998474121165,0,0.1189365286166788,1.1199946594442007,21.059999465942386,1.0833270417509409,20.71999931335449,-1.0273979045279864,20.06999969482422,0.1189365286166788 1122,2002-04-16,21.530000686645508,21.8799991607666,21.479999542236328,21.479999542236328,248300.0,0.00419776820643869,-14.999618539004388,0.15151865445192614,71.2784364970565,69.57412330335481,-1.354289395373069,-2.41794644843268,-3.6339943974016826,-5.841842634806522,18.64333944083739,0.4399986267089879,1.0060361846653407,2.0905006408691413,-0.34102457448839374,4.522025856226676,0.8747380331903756,3.306263248547907,-2.269561749658795,86.22052713429767,11.493727517725361,1.2157626076787673,4,-1.1200008392333984,-2.2550010681152344,-3.9675002098083496,-5.430000305175781,2.789999008178711,1,0.11936830528845843,1.4444472701532702,21.440000534057614,1.1199946594442007,21.059999465942386,1.0833270417509409,20.71999931335449,0.11936830528845843 1123,2002-04-17,21.170000076293945,21.600000381469727,20.899999618530273,21.600000381469727,219900.0,-0.016720882437075923,2.2558151913557247,-8.599809269502193,64.09333599973704,69.62490082525302,-0.9096675782856138,-1.9093230150064784,-3.199004832866919,-5.3992192618872785,20.41828498007498,0.7000007629394531,1.11647487273261,1.5740000724792473,-0.8810562972927691,4.029056442251264,0.3464718875932391,2.8015282573652556,-1.4904315035024496,56.441751532023,-16.367123345443538,1.227528184886008,4,-0.7600002288818359,-1.8950004577636719,-3.3075003623962402,-4.770000457763672,2.930000305175785,2,0.13131793465407382,-14.999618539004388,21.530000686645508,1.4444472701532702,21.440000534057614,1.1199946594442007,21.059999465942386,0.13131793465407382 1124,2002-04-18,22.049999237060547,22.190000534057614,21.3700008392334,21.3700008392334,328000.0,0.04156821717502113,-1.411769490764754,-1.5813905005234117,78.76103476097404,71.19719516650609,-1.6198231381804291,-2.5698139405810103,-3.981282364435721,-6.196068538294224,22.2586695250298,1.0200004577636683,1.250278785384939,2.2309992790222175,-0.2667125450311332,4.728711103075568,0.9821433669955439,3.479855191048891,-2.018361770193035,90.90901209307877,14.805608036556563,1.2488559120266747,4,-1.4849987030029332,-2.6199989318847656,-4.187499523162842,-5.649999618530273,1.7300014495849645,3,0.087981886674942,2.2558151913557247,21.170000076293945,-14.999618539004388,21.530000686645508,1.4444472701532702,21.440000534057614,0.087981886674942 1125,2002-04-19,21.920000076293945,22.0,21.399999618530273,21.850000381469727,258100.0,-0.005895653753497876,4.2174050055562,0.10294097022565671,74.66665019687463,71.8026720945293,-1.3180294379628137,-2.211380437878688,-3.74789930531799,-5.985066668972824,24.294941983750785,0.6499996185302734,1.3250317023152647,1.8840001106262214,-0.5479140571814547,4.3159142784338975,0.6680430267223834,3.0999571945300595,-1.4998572573322164,79.06974681073814,2.452241535914908,1.2159570839038378,4,-1.3549995422363317,-2.489999771118164,-3.7425003051757812,-5.270000457763672,1.5699996948242188,4,0.09443429231840583,-1.411769490764754,22.049999237060547,2.2558151913557247,21.170000076293945,-14.999618539004388,21.530000686645508,0.09443429231840583 1126,2002-04-22,21.549999237060547,21.989999771118164,21.100000381469727,21.96999931335449,261600.0,-0.016879600271240247,2.869554220414391,-6.000027247956353,69.09088197820356,72.68931613640319,-0.7125627709267519,-1.6154713678869541,-3.262820141874638,-5.533955256697382,26.16899209438288,0.8899993896484375,1.3480285817756759,1.3179992675781236,-0.9217147582793821,3.5577132934356293,0.19814225464936897,2.437856280506878,-0.8112820293815588,50.387531567336886,-26.100511177931985,1.119857012928753,4,-0.784998893737793,-2.1199989318847656,-3.3374996185302734,-4.899999618530273,1.9400005340576172,0,0.11322508679542942,4.2174050055562,21.920000076293945,-1.411769490764754,22.049999237060547,2.2558151913557247,21.170000076293945,0.11322508679542942 1127,2002-04-23,22.06999969482422,22.100000381469727,21.84000015258789,21.899999618530273,247500.0,0.024129952490643314,1.260857306343138,-0.4047620128882283,68.80731665320444,72.39532249224757,-0.8816235867994386,-1.929607547570388,-3.6638404789445502,-5.966602847350114,27.171544593882537,0.5500011444091797,1.3804080526836735,1.6444997787475586,-0.5235889981798962,3.8125885556750134,0.5604553902838312,2.728544167211286,-1.0700514883970769,90.6976159637577,15.971546674464946,1.0840443884637283,4,-0.8499994277954102,-2.6399993896484375,-3.8350000381469727,-5.420000076293945,1.970001220703125,1,0.08065250164289539,2.869554220414391,21.549999237060547,4.2174050055562,21.920000076293945,-1.411769490764754,22.049999237060547,0.08065250164289539 1128,2002-04-24,23.38999938964844,23.399999618530273,22.399999618530273,22.5,585100.0,0.059809683419877135,1.1978025663275358,5.2352881778097125,76.47057808172602,72.61929763242603,-1.878723331184883,-3.069085934672348,-4.865766451470652,-7.190687117673367,27.767353562295426,1.3299999237060547,1.4609888512255722,2.7499995231628453,0.3031327393117884,5.196866307013902,1.5265661312373169,3.973432915088374,-2.2899990081787145,99.56520729569402,24.777797315004506,1.2234333919255294,4,-1.3649997711181676,-3.014999389648441,-5.35999965667725,-6.739999771118168,0.8900012969970703,2,0.039760595529872544,1.260857306343138,22.06999969482422,2.869554220414391,21.549999237060547,4.2174050055562,21.920000076293945,0.039760595529872544 1129,2002-04-25,23.809999465942386,23.920000076293945,23.0,23.38999938964844,256800.0,0.017956395350733567,1.8749944120759086,0.47191052171378417,77.68238914596103,72.85524708613183,-2.027528326337798,-3.3281476244041492,-5.163924073019089,-7.514868514161197,27.90836626437414,0.9200000762939453,1.6621098904949747,2.9594996452331586,0.18669601211341913,5.732303278352898,1.5730978286732906,4.3459014617930265,-2.2499992370605497,96.09926871433879,21.156893137369224,1.3864018165598695,4,-1.399999618530277,-3.124999046325687,-5.727499961853031,-7.159999847412113,0.25,3,0.012179795129443782,1.1978025663275358,23.38999938964844,1.260857306343138,22.06999969482422,2.869554220414391,21.549999237060547,0.012179795129443782 1130,2002-04-26,23.399999618530273,24.649999618530273,23.399999618530273,23.90999984741211,368600.0,-0.017219649584561014,-3.90195858437396,-1.2142860386646745,77.24039508973081,73.121224267052,-1.3976729382637494,-2.6939792344823488,-4.651097611165397,-7.021957682008335,29.070360159848878,1.25,1.7348988490212491,2.3194997787475593,-0.4998874761572871,5.138887033652406,0.9098061512951361,3.7291934061999825,-1.367999420166015,64.78872482702225,-13.924966686710306,1.4096936274524239,4,-0.625,-2.34999942779541,-5.1875,-6.75,0.5400009155273402,4,0.016239362150002767,1.8749944120759086,23.809999465942386,1.1978025663275358,23.38999938964844,1.260857306343138,22.06999969482422,0.016239362150002767 1131,2002-04-29,24.01000022888184,24.04999923706055,22.979999542236328,23.54999923706055,366700.0,0.026068402576746585,2.9629691114918097,-0.9019623242715614,82.62653598939188,74.38212421064482,-1.7933737402850198,-3.0940209557700165,-5.143582835601908,-7.546734186296963,30.07588855367242,1.0699996948242223,1.748530231008175,2.6955003738403356,-0.2844356471275731,5.675436394808244,1.205532363356383,4.185468384324288,-1.454400146484378,77.22421668027617,-8.062971752668886,1.489968010483954,4,-1.235000610351566,-2.930000305175785,-5.797500610351566,-7.360000610351566,0.18000030517577414,0,-0.021657661507981207,-3.90195858437396,23.399999618530273,1.8749944120759086,23.809999465942386,1.1978025663275358,23.38999938964844,-0.021657661507981207 1132,2002-04-30,23.54999923706055,24.649999618530273,23.0,24.25,423700.0,-0.019158725007755284,1.199999491373698,-1.5217375079299844,75.07203399146914,75.6019795430595,-1.1361847568879568,-2.4360044426163263,-4.5683440237135855,-7.003797785207798,31.178571129889633,1.6499996185302734,1.719211886132392,2.030499458312992,-0.9733818912680228,5.034380807894006,0.5285587835224845,3.532440133103499,-0.575519247436528,51.1110941569012,-32.14430294761709,1.5019406747905073,4,-0.6749992370605504,-2.45999908447266,-5.337499618530277,-6.799999713897709,0.47000122070312145,1,-0.0025477481055695694,2.9629691114918097,24.01000022888184,-3.90195858437396,23.399999618530273,1.8749944120759086,23.809999465942386,-0.0025477481055695694 1133,2002-05-01,24.10000038146973,24.239999771118164,23.520000457763672,23.79999923706055,322700.0,0.023354614107317984,1.482756579531546,-0.4285725963346271,74.70759581632801,75.15159743809883,-1.3710364487392646,-2.8086719851178046,-5.0111040662198825,-7.467621659124674,31.791022842224535,0.7199993133544922,1.6958430973973933,2.376500606536869,-0.7502550754123902,5.503256288486128,0.8131227655622375,3.9398784475115,-1.120000839233402,67.06591545306402,-13.69112818933381,1.5633778409746297,5,-1.2250003814697301,-2.6550006866455114,-5.887500762939457,-7.350000858306888,-0.6499996185302805,2,-0.002489604356542663,1.199999491373698,23.54999923706055,2.9629691114918097,24.01000022888184,-3.90195858437396,23.399999618530273,-0.002489604356542663 1134,2002-05-02,24.290000915527344,24.540000915527344,24.25,24.399999618530273,248300.0,0.007883839462662579,-2.052632635647242,-0.366660944642596,74.14050336294707,75.09313667877356,-1.3520614046803594,-2.7946283632950113,-5.074292795580114,-7.570742560862435,32.40981016395631,0.44000053405761363,1.7313235828867946,2.346001052856444,-0.8544884825855839,5.546490588298472,0.7457562851354282,3.9462458205774595,-1.2900009155273438,78.443192421773,-0.5343686373347509,1.6002447677210139,5,-1.4150009155273438,-2.7650012969970703,-6.130001068115234,-7.540001392364502,-0.3600006103515625,3,-0.0004117014617088799,1.482756579531546,24.10000038146973,1.199999491373698,23.54999923706055,2.9629691114918097,24.01000022888184,-0.0004117014617088799 1135,2002-05-03,23.70000076293945,24.399999618530273,23.51000022888184,24.38999938964844,234800.0,-0.02428983657265893,1.507043766991533,6.27278874997839,66.37680510417294,74.79157258165904,-0.5397786301707512,-2.0116327681786466,-4.355596884685742,-6.90104206662059,32.99959577888722,0.889999389648434,1.8479907090679148,1.5680008888244608,-1.5781087817755228,4.714110559424444,-0.005053946475531035,3.1410557241244526,-0.3700008392333949,43.11384358142929,-32.117095181289585,1.5730548352999925,5,-0.45500087738036754,-2.175001144409176,-5.365000724792477,-6.850000858306881,0.6599998474121094,4,0.015189818203123373,-2.052632635647242,24.290000915527344,1.482756579531546,24.10000038146973,1.199999491373698,23.54999923706055,0.015189818203123373 1136,2002-05-06,23.020000457763672,23.899999618530273,22.75,23.899999618530273,375100.0,-0.028691995075338483,1.613637989219135,1.2753636408869886,59.946589170797765,73.80704730583608,0.4142307603888504,-1.1171938405608728,-3.5769722704177838,-6.145125140122218,33.277562604031864,1.1499996185302734,1.7894592317785047,0.7155005455017083,-2.2097112286407636,3.64071231964418,-0.7471053415695295,2.178106432572946,1.6299991607666016,14.210553261717395,-57.16701126983662,1.4626058870712366,5,0.5049991607666016,-1.2500009536743164,-4.685000419616699,-6.1700005531311035,1.9300003051757777,0,0.039965250130291174,1.507043766991533,23.70000076293945,-2.052632635647242,24.290000915527344,1.482756579531546,24.10000038146973,0.039965250130291174 1137,2002-05-07,22.979999542236328,23.040000915527344,22.770000457763672,23.040000915527344,418300.0,-0.0017376591977370515,7.999809269502194,0.06818344376458961,62.622025688274476,72.26831926211923,0.6670359594563635,-0.824929816043074,-3.432587476148253,-6.0293081714507615,34.453278437392484,0.2700004577636719,1.7865196674562327,0.48849964141845703,-2.066613389664216,3.04361267250113,-0.7890568741228776,1.7660561569597917,1.6320000839233408,12.84912986586764,-57.92192109446951,1.2775565155413362,5,0.7200002670288086,-1.1849994659423828,-4.47499942779541,-6.0799994468688965,2.520000457763672,1,0.052654526367476695,1.613637989219135,23.020000457763672,1.507043766991533,23.70000076293945,-2.052632635647242,24.290000915527344,0.052654526367476695 1138,2002-05-08,23.04999923706055,23.35000038146973,22.899999618530273,22.899999618530273,595100.0,0.003046113847633647,-5.000025431379827,-2.499936423167457,57.86162975029946,70.06601266260128,0.6076345869263662,-0.6959080535209416,-3.397494364843329,-6.021676383434862,35.35026943604927,0.4500007629394567,1.8543639007903039,0.4094993591308622,-1.8853507451362432,2.7043494633979677,-0.7379256930026905,1.556924411264415,1.5247603965759247,16.759725341937553,-49.33808384658978,1.147425052133553,5,0.6500005722045863,-1.2549991607666051,-4.519999027252201,-6.024999141693119,2.9500007629394496,2,0.04208248385290703,7.999809269502194,22.979999542236328,1.613637989219135,23.020000457763672,1.507043766991533,23.70000076293945,0.04208248385290703 1139,2002-05-09,23.38999938964844,23.56999969482422,23.10000038146973,23.10000038146973,342500.0,0.014750549407447577,-2.2413856606354536,1.9333316379079688,61.18720016257449,68.2823243373617,0.22550652735517573,-0.8702400077020727,-3.6330540892255527,-6.283355554669175,35.730428876252475,0.5200004577636683,1.9075884513882073,0.615999507904057,-1.5131012577601979,2.745100273568312,-0.44855087492807044,1.6805498907361844,1.148265051315306,38.78785076438481,-24.608731697189462,1.0645503828321274,5,0.31000041961669567,-1.5949993133544957,-4.814999103546146,-6.319999217987064,3.610000610351559,3,0.00256525758258741,-5.000025431379827,23.04999923706055,7.999809269502194,22.979999542236328,1.613637989219135,23.020000457763672,0.00256525758258741 1140,2002-05-10,23.6200008392334,23.70000076293945,23.43000030517578,23.489999771118164,206200.0,0.009833324308967217,-1.1600036621093466,0.4482810783791427,66.09642038755032,66.44564482604596,0.033518979891596246,-0.9471814462840626,-3.7437953999584224,-6.4305083794026565,35.807495045008444,0.3100013732910085,1.7813091527910743,0.7180008888244629,-1.281068509265971,2.717070286914897,-0.2815338102207541,1.7175355878696799,0.8824983129110748,75.65227198468814,10.171838464580418,0.9995346990452171,5,0.07999897003173828,-1.8250007629394531,-4.9800004959106445,-6.500000476837158,5.170000076293945,4,0.01312444771074972,-2.2413856606354536,23.38999938964844,-5.000025431379827,23.04999923706055,7.999809269502194,22.979999542236328,0.01312444771074972 1141,2002-05-13,23.989999771118164,24.0,23.75,23.75,243400.0,0.015664645162509316,-1.0833353201567206,1.8461369171630624,65.28661385420516,65.35837592190552,-0.37952665437397215,-1.176674343014156,-3.9893877588220192,-6.7197755478128585,35.717410239595196,0.37999916076660156,1.604725577364917,0.9604998588562026,-0.9700576929141924,2.8910574106265976,-0.004778917028993135,1.9257786347413983,0.47744939798342045,99.18697295905868,35.372193535020955,0.9652787758851973,5,-0.3449993133544922,-2.1949996948242188,-5.344999313354492,-6.819999694824219,3.760000228881836,0,0.015423128085179982,-1.1600036621093466,23.6200008392334,-2.2413856606354536,23.38999938964844,-5.000025431379827,23.04999923706055,0.015423128085179982 1142,2002-05-14,24.10000038146973,24.13999938964844,23.559999465942386,24.04999923706055,302100.0,0.004585269337267661,7.923133353874143,0.20833830039180157,57.00197468683964,63.391084685295695,-0.4507010341596107,-1.1428600298312332,-3.9775861942274027,-6.751097918681726,35.23890672628038,0.5799999237060547,1.4587306885933664,0.9420004844665577,-0.9087875464852608,2.7927885154183762,0.016606468990648438,1.867394499942467,0.333099804249823,96.77427293856337,35.93335257565733,0.9253940154759093,5,-0.45499992370605824,-2.305000305175785,-5.277500152587894,-6.840000152587894,4.319999694824215,1,0.03526972481391644,-1.0833353201567206,23.989999771118164,-1.1600036621093466,23.6200008392334,-2.2413856606354536,23.38999938964844,0.03526972481391644 1143,2002-05-15,23.95000076293945,24.34000015258789,23.899999618530273,24.10000038146973,134200.0,-0.006224050462904307,-2.5199774171644806,-2.9999237078010195,51.458345337034025,60.8708449046387,-0.36231808595641724,-0.8157341596633039,-3.7127532061177213,-6.522174209050032,35.702921414349674,0.4400005340576172,1.197647079108453,0.6530008316040004,-0.973065101370775,2.2790667645787757,-0.1600321348833873,1.466033798091388,0.44943741906571333,68.54843051327646,11.66482911284757,0.8130329664873869,5,-0.37500095367431285,-1.9550008773803675,-5.087500572204586,-6.505000591278076,3.2899990081787145,2,0.06471812892211015,7.923133353874143,24.10000038146973,-1.0833353201567206,23.989999771118164,-1.1600036621093466,23.6200008392334,0.06471812892211015 1144,2002-05-16,23.989999771118164,23.989999771118164,23.65999984741211,23.85000038146973,147100.0,0.0016701046724227897,3.714305177111717,-0.9333316379079468,56.65913774144297,59.79110408655758,-0.5021543985122712,-0.7409289735314744,-3.6405668864730814,-6.480458884780166,35.598607542926594,0.3299999237060547,1.043386266324724,0.5959998130798354,-0.9461441101728703,2.138143736332541,-0.17507214854651565,1.3670717747061865,0.376449647246897,61.53841316951092,5.4211645504344546,0.771071961626352,5,-0.44499969482421875,-1.5399999618530273,-5.127499580383301,-6.544999599456791,3.010000228881836,3,0.08378492071941146,-2.5199774171644806,23.95000076293945,7.923133353874143,24.10000038146973,-1.0833353201567206,23.989999771118164,0.08378492071941146 1145,2002-05-17,23.989999771118164,24.29999923706055,23.85000038146973,24.0,141500.0,0.0,-2.103450997415281,-0.07143051771117348,49.73821414412548,58.65684019470511,-0.5103620216902627,-0.6091287420178233,-3.5247789938550653,-6.391687794033295,35.58248200631735,0.4499988555908203,0.8466814979961761,0.49249982833862305,-0.9040962304376698,1.889095887114916,-0.20579820104952518,1.1907978577267713,0.35000038146972656,55.12819572314105,1.6114029844211473,0.6982980293881467,5,-0.4349994659423828,-1.3400001525878906,-4.724999904632568,-6.039999961853027,3.1700000762939453,4,0.12546895613169662,3.714305177111717,23.989999771118164,-2.5199774171644806,23.95000076293945,7.923133353874143,24.10000038146973,0.12546895613169662 1146,2002-05-20,23.989999771118164,23.989999771118164,23.70000076293945,23.989999771118164,148100.0,0.0,1.0,-0.0,56.54762208867,57.98190646141572,-0.40040455003978437,-0.4394902551965423,-3.4253017974970064,-6.301057446016863,35.95012854857819,0.2899990081787145,0.6336958734305504,0.3704998016357415,-0.6973952820072853,1.4383948852787682,-0.16344774018577368,0.9044473434572566,0.3182003784179699,55.12819572314105,1.253103410918058,0.5339475418215142,5,-0.36999988555908203,-1.2150001525878906,-4.497499465942383,-5.749999523162842,2.899999618530277,0,0.200083417682561,-2.103450997415281,23.989999771118164,3.714305177111717,23.989999771118164,-2.5199774171644806,23.95000076293945,0.200083417682561 1147,2002-05-21,23.85000038146973,23.989999771118164,23.75,23.95000076293945,63400.0,-0.0058357395158036285,1.6666878596178911,-100.0,45.762712960268985,56.63758237363456,-0.13859178173769493,-0.1679090279037787,-3.1999081014255815,-6.079742320962513,36.24222326736128,0.23999977111816406,0.5127377765201615,0.14150037765503143,-0.641296065263095,0.9242968205731579,-0.2498978438040318,0.5328985991140947,0.4499988555908203,27.94124246878173,-23.262924940422977,0.39139822145906294,5,-0.13000011444092152,-1.0750007629394567,-4.1975002288818395,-5.4500002861022985,1.0599994659423793,1,0.16352199396861966,1.0,23.989999771118164,-2.103450997415281,23.989999771118164,3.714305177111717,23.989999771118164,0.16352199396861966 1148,2002-05-22,24.31999969482422,24.399999618530273,23.399999618530273,23.649999618530273,239700.0,0.019706469846417995,1.4096387757118662,-6.699975204562836,50.46437745430924,55.446157628271756,-0.4576200385358291,-0.5951777571317436,-3.579870060889519,-6.467422083785401,35.70773144279593,1.0,0.5017405223567977,0.5649996757507338,-0.24803919688298137,1.378038548384449,0.158480239433878,0.9715191120675897,-1.5699996948242188,92.00000762939453,42.41382735351256,0.406519436316857,5,-0.4200000762939453,-1.5450000762939453,-4.477499961853027,-5.505000114440918,0.6800003051757812,2,0.16858554411669213,1.6666878596178911,23.85000038146973,1.0,23.989999771118164,-2.103450997415281,23.989999771118164,0.16858554411669213 1149,2002-05-23,24.10000038146973,24.479999542236328,23.690000534057614,24.46999931335449,141900.0,-0.009046024511312312,3.0512833052936528,-0.5522371488841906,56.99300349525142,54.43466686246076,-0.14116020679908559,-0.37137913698203917,-3.275691492151541,-6.165866131121977,34.84954411152535,0.7899990081787145,0.4737400261311677,0.3305003166198759,-0.49688596423676046,1.1578865974765122,-0.08319282380844228,0.7441934570481941,-1.3170003890991246,64.8148900360457,13.814740350167007,0.41369314042831845,5,-0.16000080108642933,-1.2250003814697301,-4.257500648498539,-5.285000801086429,1.0499992370605433,3,0.13029042904342658,1.4096387757118662,24.31999969482422,1.6666878596178911,23.85000038146973,1.0,23.989999771118164,0.13029042904342658 1150,2002-05-24,23.78000068664551,24.239999771118164,23.63999938964844,24.20000076293945,78300.0,-0.013277995425687417,1.400010681193075,1.1351386182508043,65.2000161743288,54.42504489803006,0.22788700399121709,-0.022610275374123745,-2.8367441620883405,-5.765821610691059,33.51043784911745,0.600000381469723,0.4882841874029715,-0.00849943161010458,-0.8174048540891121,0.800405990868903,-0.41295214284960835,0.3959532796293992,-0.9291207122802767,35.18528657032233,-19.62296703209087,0.40445271123950416,5,0.15999889373778942,-0.9050006866455114,-3.782500267028812,-4.810000419616703,1.2999992370605398,4,0.13540787301838852,3.0512833052936528,24.10000038146973,1.4096387757118662,24.31999969482422,1.6666878596178911,23.85000038146973,0.13540787301838852 1151,2002-05-28,23.489999771118164,23.93000030517578,23.270000457763672,23.85000038146973,114400.0,-0.0121951600989737,1.538458716942376,0.8571441546587212,59.27273786561295,54.67735191789376,0.4911543361234827,0.23867294237629721,-2.4267786851936535,-5.394094838495242,32.498546103962745,0.6599998474121094,0.44466838121162056,-0.2725003242492683,-1.084849490994543,0.5398488424960064,-0.6786749076219039,0.13367425912336728,-0.5739550140380842,18.181775191207905,-40.201774039714884,0.4061745833726366,5,0.38500022888183594,-0.6149997711181641,-3.492499351501465,-4.5199995040893555,1.7299995422363246,1,0.15623670123685351,1.400010681193075,23.78000068664551,3.0512833052936528,24.10000038146973,1.4096387757118662,24.31999969482422,0.15623670123685351 1152,2002-05-29,23.489999771118164,23.53000068664551,23.399999618530273,23.5,116800.0,0.0,2.714231219857494,0.027778366464629067,58.20897009517525,55.427421335465006,0.4420079763057281,0.24659027114086385,-2.2791951753422452,-5.311539284788481,31.092186401291364,0.13000106811523793,0.34575566135815805,-0.26950035095214986,-1.085588306289253,0.5465876043849534,-0.6775443286207015,0.13854362671640175,-0.5113968226318342,18.181775191207905,-43.58871676265167,0.4080439776685513,5,0.38500022888183594,-0.24499988555908203,-3.3924994468688965,-4.5199995040893555,2.360000610351566,2,0.1447424287636947,1.538458716942376,23.489999771118164,1.400010681193075,23.78000068664551,3.0512833052936528,24.10000038146973,0.1447424287636947 1153,2002-05-30,24.040000915527344,24.20000076293945,23.78000068664551,23.95000076293945,223800.0,0.02341426776365596,1.0487816224564808,-8.99980926950255,61.24570351480202,55.937039754727124,-0.1049172458237706,-0.3247884274900912,-2.694100692467039,-5.770637387916768,29.84988912115406,0.7100009918212855,0.23808481667080628,0.2835007667541518,-0.5277436494236198,1.0947451829319235,-0.12212144133473402,0.6891229748430376,-1.0013421032910124,63.63644961758419,-0.9981813167665052,0.40562220808888666,5,-0.16500091552734375,-0.5150012969970703,-3.715000629425049,-5.070000648498535,1.7399997711181676,3,0.03618963805125475,2.714231219857494,23.489999771118164,1.538458716942376,23.489999771118164,1.400010681193075,23.78000068664551,0.03618963805125475 1154,2002-05-31,24.28000068664551,24.45000076293945,24.239999771118164,24.239999771118164,168700.0,0.009983351163816101,-9.499809269502016,0.4444538634340914,61.37931669510155,57.230495593724456,-0.33464591531685883,-0.5961402233210613,-2.7789235497207194,-5.9027258871213455,28.4528124772922,0.4099998474121058,0.1997266410130507,0.5240005493164084,-0.28587051033634836,1.3338716089691651,0.11906501949003001,0.9289360791427868,-1.1836882452091793,85.59321759932814,21.428896010378907,0.40493552982637887,5,-0.40500068664551137,-0.5800008773803746,-3.0800008773803746,-4.655000686645511,1.3199996948242188,4,0.02965400712490518,1.0487816224564808,24.040000915527344,2.714231219857494,23.489999771118164,1.538458716942376,23.489999771118164,0.02965400712490518 1155,2002-06-03,24.059999465942386,24.43000030517578,24.04999923706055,24.43000030517578,157200.0,-0.009061005538773759,1.0540551686453024,-9.249809269501283,51.27272172407676,56.64439555321411,-0.11585434530751826,-0.366580741681215,-2.402780050160551,-5.578988941505397,27.954161428134494,0.3800010681152308,0.20184637402520877,0.28599939346313974,-0.5345630056595887,1.1065617925858682,-0.12428180609822448,0.696280593024504,-0.9083395404740529,66.94905117512093,6.916821041835448,0.41028119956136466,6,-0.18499946594238637,-0.35999965667724965,-2.512499332427982,-4.069999694824222,1.8800010681152273,0,0.04530341549387029,-9.499809269502016,24.28000068664551,1.0487816224564808,24.040000915527344,2.714231219857494,23.489999771118164,0.04530341549387029 1156,2002-06-04,23.940000534057614,24.07999992370605,23.809999465942386,24.01000022888184,136800.0,-0.004987486888960002,1.5714441416893927,0.18918793527403424,47.10145027691114,56.79314414395213,-0.00412774074901634,-0.18353362230941173,-2.126425793407126,-5.363521186775863,28.2620067624443,0.27000045776366477,0.16962582165535167,0.12000045776366974,-0.621974618962124,0.8619755344894635,-0.25098708059922714,0.49098799612656663,-0.7352070239185586,51.42860256892317,-3.7925877167651407,0.370987538362897,6,-0.06500053405761363,-0.24000072479247692,-2.0275006294250453,-3.3250007629394496,2.010000228881836,1,0.04761902106170157,1.0540551686453024,24.059999465942386,-9.499809269502016,24.28000068664551,1.0487816224564808,24.040000915527344,0.04761902106170157 1157,2002-06-05,24.190000534057614,24.38999938964844,23.90999984741211,24.040000915527344,230000.0,0.010442773367709268,-1.3414511604538712,-2.142861035422075,54.19580209715077,57.20774688204562,-0.22442777265284874,-0.35651412698477003,-2.2323174052824406,-5.509242554383924,28.699373728862614,0.4799995422363317,0.18073737805978496,0.30950040817260316,-0.33500636208435,0.9540071784295563,-0.012752976955873407,0.6317537933010797,-0.9341987826346667,61.19400010817756,7.342246550008419,0.32225338512847673,6,-0.31500053405761363,-0.4900007247924769,-2.2625007629394496,-3.5750007629394496,1.7199993133544957,2,0.04257952693497136,1.5714441416893927,23.940000534057614,1.0540551686453024,24.059999465942386,-9.499809269502016,24.28000068664551,0.04257952693497136 1158,2002-06-06,24.020000457763672,24.440000534057614,23.78000068664551,24.399999618530273,369800.0,-0.007027700394408587,1.869558366815536,-2.533334181046053,50.50168376157247,56.48648913385908,-0.11338102853471099,-0.11606888356787692,-1.94622727050902,-5.23297767455724,28.83332290440603,0.6599998474121023,0.15918599332444217,0.09100027084350515,-0.4231738012896038,0.6051743429766141,-0.16608676522304933,0.3480873069100596,-0.7152307947081908,35.82085728194295,-16.353912959252582,0.2570870360665546,6,-0.15999984741210938,-0.375,-2.0375003814697266,-3.405000686645508,0.2199993133544922,3,0.0761865066124332,-1.3414511604538712,24.190000534057614,1.5714441416893927,23.940000534057614,1.0540551686453024,24.059999465942386,0.0761865066124332 1159,2002-06-07,23.45000076293945,23.989999771118164,23.35000038146973,23.899999618530273,208300.0,-0.02373021165534528,1.0317468006454606,1.1842101300513572,42.415743129391615,53.95490323997717,0.3964062573194731,0.48344280830031394,-1.2804863984856603,-4.554637737881052,28.541108467969796,0.6700000762939418,0.17670773960181663,-0.48199949264526865,-0.9834751505801265,0.019476165289589176,-0.7327373216126993,-0.23126166367783796,1.0299987792968786,9.174345639521066,-40.86596551067875,0.2507378289674291,6,0.4099998474121129,0.1949996948242223,-1.2900009155273402,-2.8350009918212855,-0.4500007629394496,4,0.09936033466525118,1.869558366815536,24.020000457763672,-1.3414511604538712,24.190000534057614,1.5714441416893927,23.940000534057614,0.09936033466525118 1160,2002-06-10,23.93000030517578,24.03000068664551,23.459999084472656,23.5,147700.0,0.0204690629688562,-1.2352910377429194,-0.9555586638352989,49.2574321698976,52.8420914960088,-0.06713856992039524,0.02936393951042504,-1.6314027774597122,-4.931986268134914,28.1488223193848,0.5799999237060618,0.15146441433873292,-0.017499923706054688,-0.49705566091653,0.4620558135044206,-0.25727779231129233,0.22227794489918296,0.5273992538452141,53.21099472591931,3.6567033309393153,0.23977786860523723,6,-0.029999732971191406,-0.3150005340576172,-1.7300004959106445,-3.270000457763672,-2.280000686645508,0,0.06978688069355132,1.0317468006454606,23.45000076293945,1.869558366815536,24.020000457763672,-1.3414511604538712,24.190000534057614,0.06978688069355132 1161,2002-06-11,24.36000061035156,24.8799991607666,24.1299991607666,24.1299991607666,202400.0,0.017969088996742544,-5.521698027150522,0.5348867124429931,55.889148243278925,52.58433351246475,-0.40314622213442064,-0.3915716456706235,-1.9417479833793578,-5.252599570483934,27.828417718677258,0.9499988555908203,0.1276128173042892,0.3940003395080538,-0.11978446528154052,0.9077851442976481,0.13710793711325664,0.650892741902851,-1.0100002288818288,66.01313952328681,13.157979566231262,0.256892402394797,6,-0.24500083923339488,-0.5450010299682582,-1.9750008583068812,-3.7000007629394496,-2.819999694824215,1,0.06486042217234789,-1.2352910377429194,23.93000030517578,1.0317468006454606,23.45000076293945,1.869558366815536,24.020000457763672,0.06486042217234789 1162,2002-06-12,24.95000076293945,25.0,24.45000076293945,24.45000076293945,224300.0,0.024220038497748453,-1.1999969482422017,2.173899342383541,57.078662473072036,52.12132895227254,-0.8540815929703669,-0.9640544053138278,-2.406638732035862,-5.730108410277023,27.81362038394448,0.639999389648441,0.12054854709868579,0.9415004730224581,0.2659022853511601,1.617098660693756,0.6037013791868091,1.279299566858107,-1.5694004058837834,96.96974250787483,47.03927078202625,0.3377990938356482,6,-0.7750005722045863,-1.0650005340576136,-2.302501201629635,-4.29000091552734,-4.590000152587891,2,0.04008015909504059,-5.521698027150522,24.36000061035156,-1.2352910377429194,23.93000030517578,1.0317468006454606,23.45000076293945,0.04008015909504059 1163,2002-06-13,25.5,25.70000076293945,24.940000534057614,25.0,404400.0,0.022044056923537836,-1.4516178651194276,1.0,64.64434537051031,52.48410991620685,-1.3133090169302903,-1.4672018488715928,-2.840933646277346,-6.166150173428061,27.85396666030262,0.7600002288818359,0.17001936056693623,1.4139997482299798,0.465973473121732,2.3620260233382275,0.9399866106758559,1.8880128857841036,-2.0546236572265606,91.48933061813518,41.64710846225127,0.4740131375541244,6,-0.9749994277954102,-1.1999998092651367,-2.752500057220459,-4.840000152587891,-5.200000762939453,3,0.01607842538871007,-1.1999969482422017,24.95000076293945,-5.521698027150522,24.36000061035156,-1.2352910377429194,23.93000030517578,0.01607842538871007 1164,2002-06-14,26.0,26.020000457763672,25.13999938964844,25.29999923706055,232800.0,0.019607843137254832,1.378375870548017,1.4000015258788991,72.37902086123684,54.82925426478019,-1.7250797286660813,-1.906651780912437,-3.212520356517633,-6.547010609590359,28.35289593006498,0.8800010681152308,0.24646430781091766,1.8134997367858894,0.538538062659093,3.088461410912686,1.176018899722493,2.450980573849286,-2.419346192016601,99.21873253771109,45.55940087668056,0.6374808370633982,6,-1.3149995803833008,-1.4399995803833008,-3.252500057220459,-5.340000152587891,-5.2399997711181605,4,-0.06769231649545526,-1.4516178651194276,25.5,-1.1999969482422017,24.95000076293945,-5.521698027150522,24.36000061035156,-0.06769231649545526 1165,2002-06-17,27.0,27.25,26.35000038146973,26.75,463200.0,0.03846153846153855,1.3999989827473864,0.3571424678884602,80.95238255425255,58.59046896226257,-2.5302681653361496,-2.8138557888124396,-4.071773695069794,-7.426914084495678,28.89714807177829,1.25,0.304155263337087,2.6629997253417983,0.8773600616007542,4.448639389082842,1.7701798934712762,3.5558195572123203,-3.2241984600341773,91.98718164250795,32.44227485534789,0.8928198318705217,6,-1.6999998092651367,-1.739999771118164,-4.252500057220459,-6.340000152587891,-6.860000610351559,0,-0.14814814814814814,1.378375870548017,26.0,-1.4516178651194276,25.5,-1.1999969482422017,24.95000076293945,-0.14814814814814814 1166,2002-06-18,28.790000915527344,28.790000915527344,26.95000076293945,27.20000076293945,1135000.0,0.06629633020471637,1.3144653786266656,6.360000610351577,85.52279115123297,62.07124552382725,-3.9783087058581614,-4.454182910412445,-5.685398032994467,-9.087106519304982,29.964658225366808,1.8400001525878942,0.3994649617023356,4.213000583648682,1.5493180278722178,6.876683139425147,2.8811593057604483,5.544841861536916,-4.666779529558102,100.0,33.76791212761144,1.331841277888233,6,-2.7200002670288086,-2.760000228881836,-6.042500972747803,-8.130001068115234,-7.1100006103515625,1,-0.24800281590634632,1.3999989827473864,27.0,1.378375870548017,26.0,-1.4516178651194276,25.5,-0.24800281590634632 1167,2002-06-19,27.75,28.81999969482422,27.520000457763672,28.649999618530273,731900.0,-0.036123684697989655,1.0967733500277643,-0.5660374416099447,73.33332533606516,64.60809458765978,-2.6599366184932194,-3.2749302972885843,-4.466830426912885,-7.928573364853364,31.09418633876604,1.2999992370605469,0.5392554020175382,2.977999687194824,-0.012551070565848477,5.968550444955497,1.4827243083144879,4.473275066075161,-3.066765070483786,72.42268231282787,5.620099593254338,1.4952753788803363,6,-1.6649999618530273,-1.7049999237060547,-5.029999732971191,-7.090000152587891,-6.149999618530273,2,-0.22378375079180746,1.3144653786266656,28.790000915527344,1.3999989827473864,27.0,1.378375870548017,26.0,-0.22378375079180746 1168,2002-06-20,28.420000076293945,28.670000076293945,27.26000022888184,27.739999771118164,196300.0,0.02414414689347555,1.3898296317848193,-0.7555562148862266,74.70166385420023,68.19541911263852,-2.950429274153649,-3.8177579213747883,-4.973554166945821,-8.487555868645902,31.75610522423316,1.4099998474121058,0.738954356278871,3.442999744415282,0.04813618543664333,6.83786330339392,1.7455679649259608,5.140431523904603,-3.1576180796346094,89.13044605002642,23.68422443548701,1.6974317794893194,6,-2.280000686645508,-2.375,-5.699999809265137,-7.760000228881836,-5.510000228881836,3,-0.2836030768580292,1.0967733500277643,27.75,1.3144653786266656,28.790000915527344,1.3999989827473864,27.0,-0.2836030768580292 1169,2002-06-21,27.239999771118164,28.399999618530273,27.1299991607666,28.35000038146973,160700.0,-0.04152006692498422,1.099175898661387,-1.6323531061719583,67.02355595944327,70.16943286703247,-1.3145160127190074,-2.5196383734243923,-3.6615774642143215,-7.197322740051259,32.306578669390305,1.2900009155273438,0.8876911522690456,2.10599946975708,-1.4064828138473615,5.618481753361522,0.3497583279548593,3.862240611559301,-1.4795512967157443,36.032373970166496,-28.016546852275816,1.7562411418022215,6,-0.7650003433227539,-1.1949996948242188,-4.454999923706055,-6.579999923706055,-3.8400001525878906,4,-0.25477241528525685,1.3898296317848193,28.420000076293945,1.0967733500277643,27.75,1.3144653786266656,28.790000915527344,-0.25477241528525685 1170,2002-06-24,27.0,27.88999938964844,26.25,27.29999923706055,508600.0,-0.008810564358837869,1.2162160768919428,0.2702694343253855,66.17335700380967,71.31212272931367,-0.6629573661509802,-2.1355249720929486,-3.300629944521127,-6.851518089402468,32.50621562635657,1.639999389648441,1.0763973295284295,1.7049997329711921,-1.8411915865562811,5.251191052498665,-0.0680959267925445,3.4780953927349287,-0.811214354738528,29.182882842766176,-34.95619826474167,1.773095659763737,6,-0.36499977111816406,-0.9549999237060547,-4.002500057220459,-6.340000152587891,-2.479999542236328,0,-0.23111110263400592,1.099175898661387,27.239999771118164,1.3898296317848193,28.420000076293945,1.0967733500277643,27.75,-0.23111110263400592 1171,2002-06-25,27.15999984741211,27.690000534057614,26.70000076293945,27.0,293100.0,0.005925920274522545,-1.6052683093324522,-0.5333341810459863,65.84844742445874,72.28654327946774,-0.42913689188165804,-2.114912902254389,-3.347579595033544,-6.90945668200073,33.371739887764896,0.9899997711181641,1.373787399702909,1.681499576568605,-1.8512121527401497,5.21421130587736,-0.08485628808577417,3.447855441222984,-0.9099998474121094,35.40855857861691,-27.90083826748147,1.7663558646543775,6,-0.2799997329711914,-1.114999771118164,-4.057499885559082,-6.5,-2.5499992370605504,1,-0.25846835409435964,1.2162160768919428,27.0,1.099175898661387,27.239999771118164,1.3898296317848193,28.420000076293945,-0.25846835409435964 1172,2002-06-26,26.88999938964844,26.979999542236328,26.1299991607666,26.899999618530273,188500.0,-0.009941106748179718,9.0,-0.06250149011751827,65.15310750758107,72.34307240580894,0.16203148266302136,-1.6623629533399686,-2.968236936934332,-6.54479474172015,34.003827121712035,1.0300006866455078,1.6290192965453159,1.2414991378784208,-2.214706369719341,4.697704645476183,-0.4866036159204583,2.9696018916773,1.9300003051757777,29.92125806868269,-35.34238853877085,1.7281027537988805,6,0.09000015258788707,-0.8449993133544957,-3.6924996376037633,-6.229999542236332,-3.0,2,-0.19375229463479637,-1.6052683093324522,27.15999984741211,1.2162160768919428,27.0,1.099175898661387,27.239999771118164,-0.19375229463479637 1173,2002-06-27,24.90999984741211,26.35000038146973,23.899999618530273,26.35000038146973,690500.0,-0.07363330558492132,2.4027775754163927,143.9967575815888,56.70955395745001,70.6020205276104,2.2903980479264625,0.4070249964477668,-0.8880428914558003,-4.480845970787488,33.31058939811399,2.9899997711181676,1.7921317258021396,-0.7820003509521491,-4.1742736533581315,2.610272951453833,-2.4781370021551403,0.914136300250842,3.8561998367309585,22.444449530707466,-47.85221576411687,1.696136651202991,6,1.4499998092651367,1.135000228881836,-1.6624999046325684,-4.25,-1.75,3,-0.13287834147804134,9.0,26.88999938964844,-1.6052683093324522,27.15999984741211,1.2162160768919428,27.0,-0.13287834147804134 1174,2002-06-28,25.0,25.85000038146973,24.25,24.25,290400.0,0.003613012972267793,-3.2666676839192803,-0.520833140170203,55.100093058233945,67.72954391694168,2.2837960280411878,0.39392797874388563,-0.9031062810687089,-4.480092446030071,32.34864539456559,1.6000003814697301,1.9216877931386556,-0.7280001640319824,-4.072120312792961,2.6161199847289964,-2.400060238412472,0.944059910348507,3.5715516815185566,27.568933447869842,-43.034637869143,1.6720600743804896,6,1.359999656677246,1.0450000762939453,-1.6625003814697266,-4.340000152587891,-1.6299991607666016,4,-0.08360000610351559,2.4027775754163927,24.90999984741211,9.0,26.88999938964844,-1.6052683093324522,27.15999984741211,-0.08360000610351559 1175,2002-07-01,25.149999618530273,25.559999465942386,24.85000038146973,25.0,339600.0,0.005999984741210884,-2.1555595115480157,0.1999994913736979,53.86875088852363,64.21242833219618,2.0604555387960772,0.3475968773150342,-0.9706901915443282,-4.534990056134845,31.685418544327646,0.7099990844726562,1.9768610441276415,-0.6325005531311021,-3.896736297957119,2.631735191694915,-2.2646184255441106,0.9996173192819064,3.234689980468751,32.98152237586135,-36.62459324278165,1.6321178724130077,7,1.2100000381469727,0.8950004577636719,-1.742499828338623,-4.489999771118164,-0.6800003051757848,0,-0.06958250602559124,-3.2666676839192803,25.0,2.4027775754163927,24.90999984741211,9.0,26.88999938964844,-0.06958250602559124 1176,2002-07-02,25.07999992370605,25.440000534057614,24.70000076293945,25.15999984741211,161100.0,-0.002783288106797732,1.3124945983400398,-0.5333341810460164,50.6707902662631,61.694368879995956,1.7308671274948715,0.5348010201675031,-0.805460900007926,-4.3624640244994275,31.469181532975774,0.7399997711181641,1.9467667117673102,-0.759500217437747,-3.9266369948652766,2.4076365599897827,-2.343068606151512,0.8240681712760178,3.125302076074224,38.31169916900274,-26.683344959550418,1.5835683887137644,7,1.2049999237060582,0.9650001525878942,-1.6725001335144007,-4.420000076293942,0.6100006103515625,1,-0.022328527418098543,-2.1555595115480157,25.149999618530273,-3.2666676839192803,25.0,2.4027775754163927,24.90999984741211,-0.022328527418098543 1177,2002-07-03,25.21999931335449,25.45000076293945,25.0,25.149999618530273,256700.0,0.005582112841878706,-1.432443578402546,-0.8749970197648358,48.491375722372254,58.78211464312618,1.3345927481834003,0.5016425146687098,-0.8634041935425252,-4.4003175263977035,30.91411062823236,0.4500007629394496,1.7600946147119814,-0.6710007667541547,-3.7576775844583103,2.415676050950001,-2.2143391756062307,0.8723376420979214,2.8130905911757864,53.87752178658543,-7.4453606782521575,1.543338408852077,7,0.9300003051757848,0.865000724792484,-1.8449993133544886,-4.559999465942379,1.2800006866455114,2,-0.024187102284333628,1.3124945983400398,25.07999992370605,-2.1555595115480157,25.149999618530273,-3.2666676839192803,25.0,-0.024187102284333628 1178,2002-07-05,25.85000038146973,25.899999618530273,25.270000457763672,25.35000038146973,124800.0,0.02498021749674062,1.1000025431380027,7.142888283379109,49.202977733482456,56.8020503957972,0.33715490405179693,0.016622171947037856,-1.4448907251560819,-4.932733236327088,30.48582006296337,0.6800003051757848,1.3210304852810033,-0.1324996948242152,-3.091502793058428,2.8265034034099976,-1.6120012439413216,1.3470018542928912,2.0177659116205433,96.96974250787525,38.76987775559634,1.4795015491171057,7,0.044999122619625354,0.23499965667724254,-2.290000438690189,-5.190000534057621,0.7999992370605433,4,-0.07582208753955344,-1.432443578402546,25.21999931335449,1.3124945983400398,25.07999992370605,-2.1555595115480157,25.149999618530273,-0.07582208753955344 1179,2002-07-08,25.78000068664551,26.149999618530273,25.76000022888184,26.0,208300.0,-0.00270791852190444,-1.9999926640502326,-0.43999862670897727,42.80660905185223,54.20574506780193,0.19922494348572783,0.2847278841168652,-1.3397295610739341,-4.766320887947611,30.877180756908484,0.38999938964843395,1.0287474413432562,-0.3189993858337381,-3.0313718215012315,2.3933730498337553,-1.6751856036674866,1.0371868320000104,1.929054939462361,74.48281214442748,19.707634891887977,1.3561862178337474,7,0.014999389648433947,0.3049993515014613,-2.0800008773803746,-5.120000839233402,1.129999160766598,0,-0.10162919974593365,1.1000025431380027,25.85000038146973,-1.432443578402546,25.21999931335449,1.3124945983400398,25.07999992370605,-0.10162919974593365 1180,2002-07-09,25.60000038146973,25.790000915527344,25.32999992370605,25.770000457763672,195500.0,-0.006982168362354768,3.380941135866193,0.7727300312979511,26.783113941995012,49.865152458639294,0.17852470321073355,0.6284776773642697,-1.112716909854484,-4.498278746553812,31.14095941626301,0.4600009918212926,0.6280464746386798,-0.5824996948242145,-3.1102644981623193,1.9452651085138903,-1.8463820964932651,0.6813827068448362,1.9566930043350368,62.06898819679152,12.476833491395425,1.263882401669052,7,-0.16000080108642933,0.48499965667724254,-1.8125004768371618,-4.60000038146973,1.3099994659423793,1,-0.0871093558205761,-1.9999926640502326,25.78000068664551,1.1000025431380027,25.85000038146973,-1.432443578402546,25.21999931335449,-0.0871093558205761 1181,2002-07-10,25.940000534057614,25.989999771118164,25.459999084472656,25.5,157600.0,0.01328125576255812,-1.0384549079158276,-2.588237274063469,35.332257345533336,46.551724662856216,-0.39418427967814296,0.43523084833893577,-1.4204497437330055,-4.744651744011868,30.500353185260543,0.5300006866455078,0.3572835187729275,-0.3214995384216337,-2.704026172343781,2.0610270955005134,-1.5127628553827073,0.8697637785394399,1.470425101056172,81.73920398851578,33.58769952679653,1.1912633169610733,7,-0.8150005340576136,0.14499950408935902,-2.1525006294250453,-4.89000034332275,1.0,2,-0.056669282592076486,3.380941135866193,25.60000038146973,-1.9999926640502326,25.78000068664551,1.1000025431380027,25.85000038146973,-0.056669282592076486 1182,2002-07-11,25.95000076293945,26.149999618530273,25.70000076293945,25.920000076293945,220900.0,0.00038551382713758464,1.093025731559657,0.06818329598112709,27.586214058508858,43.315798007418316,-0.6163627991081633,0.531225576341761,-1.3825716924802869,-4.659696795266296,29.76768011380348,0.44999885559082387,0.09323726339374261,-0.3614993095397985,-2.668927082136957,1.94592846305736,-1.5152131958383777,0.7922145767587807,1.3200078315109955,77.27283564491162,32.88779200467569,1.1537138862985798,7,-0.7500009536743129,0.13499927520752308,-2.162500858306881,-4.900000572204586,0.04999923706055043,3,-0.01001927634827493,-1.0384549079158276,25.940000534057614,3.380941135866193,25.60000038146973,-1.9999926640502326,25.78000068664551,-0.01001927634827493 1183,2002-07-12,25.90999984741211,26.04999923706055,25.79999923706055,25.95000076293945,243200.0,-0.001541461053999993,1.083351877165593,-1.3333333333333728,34.78261249099248,41.05830016661371,-0.4689048165784193,0.6361324046106489,-1.311901058030422,-4.5323122264112214,28.365727574102074,0.25,-0.1980684065758922,-0.42200021743774485,-2.7062402254135165,1.8622397905380268,-1.5641202214256325,0.7201197865501427,1.2252083880015299,70.73172433684732,24.24541521671405,1.1421200039878867,7,-0.4849996566772461,0.17500019073486328,-2.122499942779541,-4.829999923706055,0.5300006866455043,4,0.022771136860767704,1.093025731559657,25.95000076293945,-1.0384549079158276,25.940000534057614,3.380941135866193,25.60000038146973,0.022771136860767704 1184,2002-07-15,24.239999771118164,25.8700008392334,23.709999084472656,25.86000061035156,445700.0,-0.06445388213542369,1.6341463981959288,40.49909403013893,26.206899273267425,37.98476109825191,1.2091019761070783,2.2846523869082063,0.3638703113325974,-2.776247780720489,27.12280646874406,2.200000762939453,-0.5268755453897604,-2.004000282287599,-4.470435387638361,0.4624348230631625,-3.23721783496298,-0.7707827296122183,2.765800119620142,21.721334862338708,-25.840310059287347,1.2332175526753817,7,0.6899995803833008,1.8450002670288086,-0.4874992370605469,-3.1499996185302734,3.1300010681152344,0,0.09942243688812291,1.083351877165593,25.90999984741211,1.093025731559657,25.95000076293945,-1.0384549079158276,25.940000534057614,0.09942243688812291 1185,2002-07-16,23.0,24.13999938964844,22.60000038146973,24.13999938964844,295500.0,-0.05115510655225408,1.7017540924361707,0.703702962393466,19.76744766297155,34.55105636455284,2.360258226181994,3.383068877065515,1.6143718397701825,-1.4534866691212507,25.255110902650372,1.639999389648434,-0.6670604225378476,-3.0440000534057603,-5.874201293769854,-0.2137988130416666,-4.459100673587805,-1.6288994332237152,3.8080518423623673,11.267597309724382,-36.26855802775374,1.4151006201820462,7,1.375,2.7100000381469727,0.7525005340576172,-1.5550003051757812,4.95000076293945,1,0.1699999933657439,1.6341463981959288,24.239999771118164,1.083351877165593,25.90999984741211,1.093025731559657,25.95000076293945,0.1699999933657439 1186,2002-07-17,21.649999618530273,23.57999992370605,21.5,23.149999618530273,472500.0,-0.05869566875955334,-1.3111120059170178,1.315790178153146,17.08543267455532,31.061507137017628,3.545381005200909,4.396123238906597,2.981325175850145,-0.04002963588104791,22.76445145896144,2.079999923706051,-0.8332616880402774,-4.037000370025634,-7.191459993459709,-0.8825407465915589,-5.61423018174267,-2.4597705583085983,4.821408106960682,3.2257985125960906,-44.61606448820162,1.5772298117170367,7,2.1750001907348633,3.510000228881836,2.1075005531311035,-0.125,6.840000152587891,2,0.24295613494513835,1.7017540924361707,23.0,1.6341463981959288,24.239999771118164,1.083351877165593,25.90999984741211,0.24295613494513835 1187,2002-07-18,21.540000915527344,21.700000762939453,21.0,21.700000762939453,309300.0,-0.0050807715908124385,7.750017881410486,0.10666656494140625,22.331700759870145,28.07580969550515,3.4402554780410455,4.234115509173826,3.1086377184819725,0.1355060526511238,20.215578410983383,0.7000007629394531,-1.01077121871878,-3.83649911880493,-7.339245455863271,-0.33375278174658973,-5.5878722873341005,-2.08512595027576,4.434266037414517,10.693089051666108,-38.69408913865482,1.75137316852917,7,2.034998893737793,3.3699989318847656,2.4249987602233887,0.09999847412109375,6.409999847412106,3,0.2506963504647588,-1.3111120059170178,21.649999618530273,1.7017540924361707,23.0,1.6341463981959288,24.239999771118164,0.2506963504647588 1188,2002-07-19,20.36000061035156,21.46999931335449,20.36000061035156,21.34000015258789,242800.0,-0.05478181313934716,-1.265304533653025,6.125002980235103,17.68802790785645,25.28485623506117,4.2014277025906,5.03760078030955,4.290340485872889,1.3737293480301567,18.066454512199428,1.1800003051757848,-1.1882136950442543,-4.613499450683598,-8.4778587542698,-0.7491401470973962,-6.545679102476697,-2.681319798890499,5.017354308237277,0.0,-49.99289900642049,1.9321796517931007,7,2.894999504089359,4.229999542236332,3.6699995994567907,1.5849990844726598,7.519998550415043,4,0.27701371417351117,7.750017881410486,21.540000915527344,-1.3111120059170178,21.649999618530273,1.7017540924361707,23.0,0.27701371417351117 1189,2002-07-22,20.299999237060547,20.479999542236328,19.799999237060547,20.149999618530273,206300.0,-0.002947022175456393,1.6666666666666667,-0.15306090673060774,15.79690428529193,24.064166273205277,3.802183626506274,4.796959001086442,4.340421303169215,1.4888427806935383,16.104131090003555,0.6800003051757812,-1.372723320790783,-4.326500797271727,-8.56242372720309,-0.09057786734036455,-6.444462262237408,-2.208539332306046,4.3749260783750685,11.5207369221371,-38.945851828725466,2.1179614649656813,7,2.6750001907348633,4.010000228881836,4.11250114440918,2.0200014114379847,7.409999847412109,0,0.3024631294462128,-1.265304533653025,20.36000061035156,7.750017881410486,21.540000915527344,-1.3111120059170178,21.649999618530273,0.3024631294462128 1190,2002-07-23,20.76000022888184,20.850000381469727,20.299999237060547,20.299999237060547,253700.0,0.022660148232000576,-1.3913041675477769,3.0666810777818987,21.123009651995787,22.485360973923328,2.8870303972618423,4.053319241431151,3.868225698109697,1.0921380476596205,15.231121729643318,0.5500011444091797,-1.6270131353838089,-3.554499816894527,-7.969757891866099,0.8607582580770448,-5.762128854380311,-1.346870779408743,3.134936914013764,25.39684702208953,-25.508135317656276,2.207629037485785,7,2.2149991989135707,3.5499992370605433,3.8625001907348597,1.720000267028805,6.579999923706051,1,0.31840079660286125,1.6666666666666667,20.299999237060547,-1.265304533653025,20.36000061035156,7.750017881410486,21.540000915527344,0.31840079660286125 1191,2002-07-24,20.13999938964844,20.700000762939453,19.75,20.700000762939453,426300.0,-0.029865165337081168,2.392851547332784,-1.217391664904429,18.090472008597487,21.430278523933175,2.90306872381613,4.343107006787392,4.4566480373030615,1.7716741219129268,14.401161736310723,1.0100002288818395,-1.8551193528828627,-3.8235006332397425,-8.399512679170964,0.7525114126914794,-6.1115066562053535,-1.5354946102741316,3.0997476883135526,19.999960874915327,-29.267893089069023,2.2880060229656105,7,2.7600002288818324,4.145000457763668,5.140000820159909,2.9550008773803675,6.930000305175778,2,0.38778558142882535,-1.3913041675477769,20.76000022888184,1.6666666666666667,20.299999237060547,-1.265304533653025,20.36000061035156,0.38778558142882535 1192,2002-07-25,21.68000030517578,21.989999771118164,20.06999969482422,20.149999618530273,256900.0,0.076464794548051,-1.2721887213657965,-2.7321373832603495,26.493811226772834,20.509300605686548,0.7751904159973364,2.522081531622838,2.898766295662046,0.29757444313975157,13.840289388540333,1.9200000762939453,-1.93758983092507,-2.0229997634887695,-6.489417792703431,2.4434182657258923,-4.256208778096102,0.21020925111856315,0.9315922987530527,86.1607367134847,41.153586907950015,2.233209014607331,7,1.130000114440918,2.604999542236328,4.37000036239624,2.185000419616699,5.469999313354492,3,0.3141143620886664,2.392851547332784,20.13999938964844,-1.3913041675477769,20.76000022888184,1.6666666666666667,20.299999237060547,0.3141143620886664 1193,2002-07-26,21.600000381469727,21.799999237060547,21.40999984741211,21.68000030517578,125400.0,-0.0036900333293332643,1.4375130386061954,-0.05228750836802088,26.463975187298047,20.53786459613439,0.20062021087379023,2.467921677966821,2.9644227991187364,0.4398473382790158,15.173526705670593,0.3899993896484375,-2.16029190257931,-1.9374997138977044,-6.460544378972987,2.585544951177578,-4.199022046435346,0.32402261863993687,0.4965055537519163,82.58931118310974,39.604134732415446,2.2615223325376417,7,0.3449993133544922,2.609999656677246,4.464999675750732,2.2799997329711914,4.399999618530273,4,0.2939814939502168,-1.2721887213657965,21.68000030517578,2.392851547332784,20.13999938964844,-1.3913041675477769,20.76000022888184,0.2939814939502168 1194,2002-07-29,22.90999984741211,23.13999938964844,22.32999992370605,22.399999618530273,270200.0,0.06064812235217398,-1.4923075117301956,-6.375008940705243,36.563439323567906,22.40408589175621,-1.4727559284692546,1.046996475953673,1.6537170060512452,-0.8023437822385944,16.14044268967383,1.5399990081787145,-2.342620159895901,-0.5230002403259277,-5.0001146190067765,3.954114138354921,-2.761557429666354,1.7155569490144984,-3.1599998474121094,93.21535151485133,50.46947341612272,2.2385571893404244,7,-1.244999885559082,1.1649999618530273,3.182499885559082,0.9700002670288086,3.0699996948242188,0,0.21693580735295814,1.4375130386061954,21.600000381469727,-1.2721887213657965,21.68000030517578,2.392851547332784,20.13999938964844,0.21693580735295814 1195,2002-07-30,23.399999618530273,24.5,23.29999923706055,23.54999923706055,417300.0,0.021388030309110295,-5.857139743107786,-0.2941167670829242,37.500000000000014,24.672371150138954,-2.123340756872974,0.44182130869740277,1.1686901850240012,-1.220358778884549,16.79298184558392,1.5900001525878906,-2.612766091362296,0.05449953079223491,-4.349123478819962,4.458122540404432,-2.1473119740138635,2.2563110355983333,-3.5821996307373034,76.84209723221628,37.416380884644454,2.2018115048060993,7,-1.2749996185302734,0.4200000762939453,2.8600001335144043,0.6800003051757812,2.4200000762939453,1,0.18418801436771504,-1.4923075117301956,22.90999984741211,1.4375130386061954,21.600000381469727,-1.2721887213657965,21.68000030517578,0.18418801436771504 1196,2002-07-31,24.520000457763672,24.60000038146973,23.60000038146973,23.60000038146973,251200.0,0.047863284508196324,-1.1739128631995939,-6.133349439873691,43.6557242100161,27.04170708904406,-3.121698971855853,-0.761317531591537,0.06677933494504629,-2.2703922347967556,17.355065745877017,1.2000007629394567,-2.665832434780288,1.202500343322754,-3.1616306214581584,5.566631308103666,-0.9795651390677023,3.38456582571321,-4.514912469482422,98.23399753686796,60.96861500368142,2.1820654823904566,7,-2.3450002670288086,-0.8000001907348633,1.8199996948242188,0.0149993896484375,2.3999996185302734,2,0.11500814201377119,-5.857139743107786,23.399999618530273,-1.4923075117301956,22.90999984741211,1.4375130386061954,21.600000381469727,0.11500814201377119 1197,2002-08-01,24.61000061035156,25.60000038146973,24.25,25.270000457763672,294800.0,0.0036704792376702766,1.0454555963355723,-0.717391078999478,44.257955680106036,29.99392128596068,-3.0512999911166254,-0.9479629711535686,0.0008012468138787199,-2.2963765639792904,18.197160924136366,1.3500003814697301,-2.542376261371956,1.3230004310607875,-2.993412188319418,5.639413050440993,-0.8352058786293135,3.4812067407508884,-4.329217878479,76.3723235099579,41.54986884847143,2.1582063096901023,8,-1.9350004196166957,-1.2450008392333949,1.8524994850158727,0.12499904632568715,2.5100002288818395,3,0.09995932643081384,-1.1739128631995939,24.520000457763672,-5.857139743107786,23.399999618530273,-1.4923075117301956,22.90999984741211,0.09995932643081384 1198,2002-08-02,23.88999938964844,24.940000534057614,23.770000457763672,24.75,126100.0,-0.029256448713791072,-1.1272758168665276,1.3030315290581618,48.312438648052776,33.60675843737855,-1.9868483014957121,-0.4029905020536013,0.7218015370335458,-1.5171737612414091,19.192394935921527,1.1700000762939418,-2.258686068949629,0.700999259948734,-3.45647448831064,4.858473008208108,-1.3777376141809548,2.779736134078423,-3.183679245808108,47.70639900794565,10.762975720225768,2.0787368741296874,8,-1.2149991989135778,-0.8399991989135778,2.6225004196166957,0.970000267028805,3.2600002288818324,4,0.1364587824265242,1.0454555963355723,24.61000061035156,-1.1739128631995939,24.520000457763672,-5.857139743107786,23.399999618530273,0.1364587824265242 1199,2002-08-05,23.15999984741211,24.29999923706055,22.95000076293945,23.85000038146973,277600.0,-0.030556699911538754,-1.4324325253153545,0.8023256329731626,50.811357888469296,36.90546379698672,-0.9035072926463563,0.12718173493269802,1.4514304094811479,-0.7341712639016968,19.92712380513177,1.3499984741211009,-2.0857385796727534,0.10199975967407227,-3.8728191307611404,4.076818650109285,-1.8854096855435358,2.0894092048916804,-2.062185284561423,7.924494894422953,-30.933841635695334,1.9874094452176065,8,-0.4849996566772461,-0.21000003814697266,3.0425000190734863,1.6999998092651367,3.7299995422363317,0,0.12262522328579517,-1.1272758168665276,23.88999938964844,1.0454555963355723,24.61000061035156,-1.1739128631995939,24.520000457763672,0.12262522328579517 1200,2002-08-06,23.3700008392334,24.290000915527344,23.06999969482422,23.190000534057614,330100.0,0.00906740039744669,-4.809502184357998,-0.2608698055888074,59.86238662546913,41.54678764330579,-0.7871192234488618,-0.2724182482212427,1.2538074602490852,-0.8712075188302784,20.988620657400205,1.220001220703125,-1.720279602793628,0.423500728607177,-3.372149519645724,4.219150976860078,-1.4743243955192717,2.321325852733626,-1.9120114108931894,15.849061764276238,-26.37987083657041,1.8978251241264497,8,-0.5350008010864258,-0.4200010299682617,2.8324990272521973,1.4899988174438477,2.6299991607666016,1,0.11168158362327829,-1.4324325253153545,23.15999984741211,-1.1272758168665276,23.88999938964844,1.0454555963355723,24.61000061035156,0.11168158362327829 1201,2002-08-07,24.46999931335449,24.670000076293945,23.520000457763672,23.520000457763672,231200.0,0.0470688247590656,-1.4210547449871807,5.277762471919513,65.08752290143137,45.834977829378964,-1.350314819073823,-1.568615928465153,0.1885733421498621,-1.890146015323296,22.024312086577275,1.2999992370605469,-1.2779424104813941,1.5969992637634256,-2.006654545467665,5.200653072994516,-0.20482764085211969,3.398826168378971,-2.6806490087639183,57.35844412151453,10.680239342729458,1.8018269046155444,8,-0.9649991989135707,-1.519999504089352,1.732500553131107,0.490000724792484,0.970001220703125,2,0.05516961256034714,-4.809502184357998,23.3700008392334,-1.4324325253153545,23.15999984741211,-1.1272758168665276,23.88999938964844,0.05516961256034714 1202,2002-08-08,25.690000534057614,25.899999618530273,24.56999969482422,24.56999969482422,260900.0,0.049857019000295155,-1.3749980841378535,1.1789496720360275,77.33331690080095,51.48712690865706,-2.1698629259811533,-2.960901395136247,-0.9817702360441771,-3.0087157174015857,23.2386497119425,1.4300003051757848,-0.8360777459491082,2.8300004959106424,-0.7285090094365394,6.388510001257824,1.0507457432370515,4.609255248584233,-3.5957982233167094,92.88138420546603,38.63400270507484,1.7792547526735902,8,-1.5750007629394496,-2.740000724792477,0.4749994277954137,-0.730000495910641,-0.10000038146972301,3,0.04787853315167134,-1.4210547449871807,24.46999931335449,-4.809502184357998,23.3700008392334,-1.4324325253153545,23.15999984741211,0.04787853315167134 1203,2002-08-09,26.5,27.6200008392334,25.68000030517578,25.75,305900.0,0.03152975667978519,-3.3595547516587514,0.66964235536944,79.52380243072423,56.260500587229984,-2.4716192758174707,-3.9257061868002836,-1.7494068553954492,-3.722401470533356,24.856338363052366,1.9400005340576172,-0.23572449090348258,3.6104999542236342,-0.06241364328389665,7.283413551731165,1.7740431554698688,5.4469567529774,-4.025217958480159,76.01711304205767,15.689073024145088,1.8364567987537648,8,-1.2149991989135742,-2.814999580383301,-0.38250017166137695,-1.5399999618530273,-0.9300003051757812,4,0.023396258084279253,-1.3749980841378535,25.690000534057614,-1.4210547449871807,24.46999931335449,-4.809502184357998,23.3700008392334,0.023396258084279253 1204,2002-08-12,26.649999618530273,27.20000076293945,26.28000068664551,26.29999923706055,199400.0,0.00566036296340644,-3.717979566784581,0.46666717529296403,78.90087329967118,60.86059762052678,-2.2744963807219563,-4.095895956527425,-1.8621642822197018,-3.7670521108467767,25.152866050410406,0.9200000762939382,0.24295071709493854,3.6399995803833,-0.36278893357194875,7.642788094338549,1.6386053234056774,5.641393837360923,-3.5577913212848067,78.68129721472674,13.359068282629153,2.0013942569776235,8,-1.3649988174438477,-2.964999198913574,-0.6599998474121094,-1.3199996948242188,-1.9400005340576172,0,0.018761726347355845,-3.3595547516587514,26.5,-1.3749980841378535,25.690000534057614,-1.4210547449871807,24.46999931335449,0.018761726347355845 1205,2002-08-13,26.90999984741211,27.399999618530273,26.75,26.75,205700.0,0.00975610628906165,-7.125002980235081,0.4571419229323047,84.43539774517674,65.39167245776686,-2.2174293191407592,-4.266705724176173,-2.074040858708859,-3.9189622740889156,24.742642272315194,0.75,0.7771319894984288,3.7044998168945327,-0.6616738430450688,8.070673476834134,1.5214129869247337,5.887586646864332,-3.2744564451280915,82.68290424971192,11.147384379931893,2.1830868299698003,8,-1.6249990463256836,-3.22499942779541,-0.9699997901916504,-1.3000001907348633,-3.9099998474121094,1,-0.0007432351496498013,-3.717979566784581,26.649999618530273,-3.3595547516587514,26.5,-1.3749980841378535,25.690000534057614,-0.0007432351496498013 1206,2002-08-14,26.90999984741211,27.149999618530273,26.90999984741211,26.959999084472656,135700.0,0.0,-8.60013733119707,-0.3124955296473786,81.54402270595915,69.53456879397277,-2.0593141712772116,-4.060625064064503,-2.0210564847546095,-3.810573202008502,23.684098771992485,0.23999977111816406,1.1596446563716931,3.441499805450441,-1.1576271432294867,8.040626754130368,1.1419363311104753,5.741063279790406,-2.7963215526941667,76.72128769122726,6.745119428805722,2.299563474339964,8,-1.6249990463256836,-3.22499942779541,-1.1475000381469727,-1.125,-3.20999908447266,2,-0.03381641964221793,-7.125002980235081,26.90999984741211,-3.717979566784581,26.649999618530273,-3.3595547516587514,26.5,-0.03381641964221793 1207,2002-08-15,26.940000534057614,27.32999992370605,26.649999618530273,26.95000076293945,122400.0,0.0011148527244748685,-1.3050777322673928,0.20000762951094836,82.40290694686787,73.32239860495221,-1.926655159051741,-3.8634074654900594,-2.0046912441081908,-3.7400112771308898,22.229988040443263,0.6800003051757777,1.5276436147228516,3.2015005111694315,-1.5523579387704807,7.955358961109344,0.8245712861994754,5.5784297361393875,-2.4055635339978174,64.94844752678873,-3.290460567335984,2.376929224969956,8,-1.6549997329711879,-3.2550001144409144,-1.3350005149841273,-1.1550006866455043,-2.970001220703125,3,-0.05567928620133833,-8.60013733119707,26.90999984741211,-7.125002980235081,26.90999984741211,-3.717979566784581,26.649999618530273,-0.05567928620133833 1208,2002-08-16,26.0,26.8700008392334,25.75,26.739999771118164,367200.0,-0.03489237251013644,1.239997406010807,73.99828342551974,69.63150618930783,75.41352619393426,-0.732953129457087,-2.6131871180457473,-1.0228112570654098,-2.718263685063814,20.11602433470106,1.1900005340576136,1.7423298514074155,1.9795000076293938,-2.5963105902178683,6.555310605476656,-0.308405291294239,4.267405306553027,-1.095295339239371,15.151518654451927,-47.8655616035294,2.287905298923632,8,-0.6549997329711914,-2.314999580383301,-0.3575000762939453,-0.21500015258789062,-2.860000610351559,4,-0.015769224900465728,-1.3050777322673928,26.940000534057614,-8.60013733119707,26.90999984741211,-7.125002980235081,26.90999984741211,-0.015769224900465728 1209,2002-08-19,26.440000534057614,26.57999992370605,26.07999992370605,26.25,146100.0,0.016923097463754422,1.1276626828724223,-0.25675755787129034,69.43733728396606,76.47740960043393,-0.7361728669077401,-2.70847370887714,-1.3965804247030675,-3.081112241554173,17.637689342236463,0.5799999237060511,1.9678622349327526,2.1125004768371554,-2.230250983860703,6.455251937535014,-0.05887525351177203,4.283876207186083,-1.2094603318802513,41.8182238534229,-18.646621798818543,2.1713757303489283,8,-0.8699998855590785,-2.7550001144409144,-0.6850004196166957,-0.6550006866455043,-3.3000011444091726,0,-0.032904720940256316,1.239997406010807,26.0,-1.3050777322673928,26.940000534057614,-8.60013733119707,26.90999984741211,-0.032904720940256316 1210,2002-08-20,27.3700008392334,27.75,26.209999084472656,26.5,191100.0,0.03517398965169627,-1.124135282070035,4.57893891482215,68.67627306722292,76.87615961885521,-1.161217976352944,-3.2863726961644204,-2.2636513187290674,-3.9149956633922187,15.72558776216278,1.5400009155273438,2.2315663854569117,2.71200075149536,-1.4914496924420675,6.915451195432787,0.6102755295266462,4.813725973464074,-1.8527253606093126,81.00004196166992,24.26709683099152,2.101725221968713,8,-1.210000991821289,-3.6200008392333984,-1.8625011444091797,-1.585000991821289,-4.480001449584957,1,-0.09718676189983066,1.1276626828724223,26.440000534057614,1.239997406010807,26.0,-1.3050777322673928,26.940000534057614,-0.09718676189983066 1211,2002-08-21,27.95000076293945,28.229999542236328,27.45000076293945,27.6200008392334,208900.0,0.021191081692429226,-1.3283542999319478,0.3793098912373817,70.56649644603759,76.12429067943705,-1.336180737906389,-3.426969203504548,-2.786547029272789,-4.402992834702257,13.548279644590894,0.8599987030029297,2.5632607543860857,2.9015006065368603,-0.9729191824074981,6.775920395481219,0.9642907120646811,4.838710501009039,-2.1201438513227373,88.70972455727185,33.03747916022111,1.9372098944721787,8,-0.9950008392333949,-3.9600009918212855,-2.9075007438659632,-2.240000724792477,-4.0,2,-0.17710199026194473,-1.124135282070035,27.3700008392334,1.1276626828724223,26.440000534057614,1.239997406010807,26.0,-0.17710199026194473 1212,2002-08-22,28.489999771118164,28.520000457763672,27.95000076293945,27.95000076293945,184300.0,0.019320178656121234,-1.1111138583261073,1.6363610091610838,78.96725486187697,76.06245206067626,-1.6061331556036187,-3.616016230257763,-3.281010001830186,-4.848831063729172,12.711487840098808,0.5699996948242223,2.831751656322556,3.1009996414184577,-0.7236072539271028,6.925606536764018,1.1886961937456775,5.013303089091238,-2.280000686645508,98.91694289936225,40.49230165205857,1.9123034476727807,8,-1.3549995422363281,-4.354999542236328,-3.997499942779541,-3.3299999237060547,-2.8999996185302734,3,-0.16812913466691537,-1.3283542999319478,27.95000076293945,-1.124135282070035,27.3700008392334,1.1276626828724223,26.440000534057614,-0.16812913466691537 1213,2002-08-23,27.95000076293945,28.34000015258789,27.75,28.34000015258789,75200.0,-0.01895398429332884,2.025646543291991,-0.7222224184518676,80.90323171307963,76.28493632883276,-0.9373987666366368,-2.715103950362181,-2.718541771282169,-4.225956675359491,11.761834833731594,0.7399997711181641,2.959412029325314,2.243500614166255,-1.3007241901798992,5.787725418512409,0.4713882119931796,4.01561301633933,-1.3242014312744104,76.63936188258384,11.338239187503078,1.7721124021730765,8,-0.8150005340576136,-3.8150005340576136,-3.7075009346008265,-3.04000091552734,-1.2000007629394496,4,-0.14239718572252347,-1.1111138583261073,28.489999771118164,-1.3283542999319478,27.95000076293945,-1.124135282070035,27.3700008392334,-0.14239718572252347 1214,2002-08-26,27.8799991607666,28.229999542236328,27.399999618530273,28.149999618530273,93800.0,-0.0025045295263700362,2.8604620216106884,0.6923099495285355,79.63204967026184,75.75123098717555,-0.75384853970926,-2.3754626427388743,-2.6425400653319215,-4.07040996013874,11.898623377245624,0.8299999237060547,2.8604593294544536,1.9249990463256843,-1.488161375634352,5.3381594682857205,0.2184188353456662,3.6315792573057024,-0.9132436264038084,72.29433261828444,0.7073766970416955,1.7065802109800177,8,-0.7449989318847656,-3.7449989318847656,-3.9574990272521973,-3.289999008178711,-3.3799991607666016,0,-0.170014344110469,2.025646543291991,27.95000076293945,-1.1111138583261073,28.489999771118164,-1.3283542999319478,27.95000076293945,-0.170014344110469 1215,2002-08-27,27.709999084472656,28.04999923706055,27.6299991607666,27.899999618530273,78700.0,-0.006097563895668068,-1.399997820175387,0.7037044886195057,74.25148726031449,74.9409492709928,-0.5123094617267512,-1.9668540456710737,-2.500629512956877,-3.815942892914734,13.093265996135116,0.42000007629394887,2.644665072871568,1.5394989967346184,-1.7358987177920504,4.814896711261287,-0.09819986052871599,3.177197853997953,-0.46365946389770585,27.67850300492334,-43.82010273114645,1.6376988572633346,8,-0.5749988555908203,-3.5749988555908203,-4.06749963760376,-3.3999996185302734,-3.1899986267089844,1,-0.16492240511783418,2.8604620216106884,27.8799991607666,2.025646543291991,27.95000076293945,-1.1111138583261073,28.489999771118164,-0.16492240511783418 1216,2002-08-28,27.34000015258789,27.70000076293945,27.28000068664551,27.649999618530273,54800.0,-0.013352542190883554,1.048772091422086,1.631571550469307,64.15094030980188,72.91295297798546,-0.08370272842503468,-1.4490489700929956,-2.2213045783217,-3.3568631118365815,14.18536125752438,0.4299983978271449,2.4238372243949584,1.0285000801086426,-2.190033579273951,4.247033739491236,-0.5807667495826543,2.6377669097999394,1.1800003051757812,4.838667501387938,-61.31323885417705,1.6092668296912966,8,-0.2049999237060547,-3.2049999237060547,-3.697500705718994,-3.030000686645508,-3.120000839233402,2,-0.16276520622177948,-1.399997820175387,27.709999084472656,2.8604620216106884,27.8799991607666,2.025646543291991,27.95000076293945,-0.16276520622177948 1217,2002-08-29,27.06999969482422,27.5,27.0,27.239999771118164,144800.0,-0.009875656776033859,-2.2258120089337905,0.5483882876286693,55.38751981262557,71.33028782502076,0.23096589321994543,-1.038549019094134,-2.0134575806577537,-2.9931783201344224,14.555264047539865,0.5,2.1148323656589874,0.6354996681213372,-2.4960947243968903,3.7670940606395646,-0.9302975281377783,2.2012968643804527,1.4252007675170901,5.223857227854119,-57.21484069898168,1.5657971962591142,8,0.23000049591064453,-2.7749996185302734,-3.4774999618530273,-2.7849998474121094,-3.029998779296875,3,-0.11525670362239837,1.048772091422086,27.34000015258789,-1.399997820175387,27.709999084472656,2.8604620216106884,27.8799991607666,-0.11525670362239837 1218,2002-08-30,27.149999618530273,27.420000076293945,27.0,27.0,139500.0,0.002955298286218655,-4.6000152588278675,-0.8823503012487518,54.78927091067473,69.70272489465506,0.3701764484749681,-0.9083679099913908,-2.1775622376625385,-2.9913303446083503,15.309490250395383,0.4200000762939453,1.894362289614282,0.5524995803833015,-2.352623750118191,3.457622910884794,-0.900062084867443,2.005061245634046,1.285392825317384,12.19509547601547,-46.19838405176267,1.4525616652507454,8,0.21500015258789062,-2.184999465942383,-3.602499485015869,-2.864999771118164,-2.25,4,-0.05745854467259959,-2.2258120089337905,27.06999969482422,1.048772091422086,27.34000015258789,-1.399997820175387,27.709999084472656,-0.05745854467259959 1219,2002-09-03,26.0,27.04999923706055,25.79999923706055,27.04999923706055,295000.0,-0.042357260946161546,1.3809541109750576,-7.0000127156899135,42.55319348192545,66.80016049628868,1.621741794481089,0.4904523019169602,-1.0887237491447408,-1.7757177230660375,15.973964617483006,1.350000381469723,1.628103018031922,-0.7395000457763672,-3.1771905458285765,1.6981904542758421,-1.9583452958024736,0.47934520424973925,2.3779767460937506,8.888922797308869,-44.51404537929095,1.2188452500261049,9,1.1599998474121094,-0.5749998092651367,-2.9225001335144043,-1.7150001525878906,-1.9799995422363281,1,0.028846153846153744,-4.6000152588278675,27.149999618530273,-2.2258120089337905,27.06999969482422,1.048772091422086,27.34000015258789,0.028846153846153744 1220,2002-09-04,25.979999542236328,26.35000038146973,25.85000038146973,26.0,211300.0,-0.0007692483755258328,-2.571444141689464,0.019048068853519087,42.41435446061247,63.672144720130326,1.5911631410624771,0.7547072142211384,-1.1236407447844101,-1.6949832808129557,16.674348005038446,0.5,1.567091651628541,-0.890000438690187,-2.7878553262277066,1.0078544488473327,-1.8389278824589468,0.05892700507857285,2.24329855331543,9.473692664142124,-39.28683723248716,0.9489274437687604,9,1.1800003051757812,-0.24499893188476562,-3.109999656677246,-1.6949996948242188,-2.0,2,-0.056966880997447955,1.3809541109750576,26.0,-4.6000152588278675,27.149999618530273,-2.2258120089337905,27.06999969482422,-0.056966880997447955 1221,2002-09-05,25.81999969482422,26.1200008392334,25.059999465942386,25.57999992370605,124300.0,-0.006158577761019357,1.5238066044055019,-11.999713904253468,41.054306722977145,59.459594926919245,1.5838019120868694,1.076209203377612,-1.0267079043614977,-1.480630790382051,17.773203215683857,1.060001373291012,1.4737608076834263,-1.1175003051757812,-2.730615951644019,0.49561534129245643,-1.9240581284099,-0.3109424819416624,2.257900469218068,31.147543546557564,-14.92233617647139,0.806557823234119,9,0.880000114440918,-0.08499908447265625,-2.8474998474121094,-1.5349998474121094,-1.6399993896484375,3,-0.050348538049020175,-2.571444141689464,25.979999542236328,1.3809541109750576,26.0,-4.6000152588278675,27.149999618530273,-0.050348538049020175 1222,2002-09-06,26.920000076293945,27.07999992370605,26.21999931335449,26.21999931335449,125300.0,0.04260264889508214,-1.457141922932275,2.9166726271368,57.16510954330884,56.822025796944715,0.2656082806690492,0.07703148703980389,-2.169589243891508,-2.520767327331786,17.83508146343986,1.2600002288818324,1.3456461996473017,-0.07899990081786967,-1.5818800345884725,1.4238802329527331,-0.8304399677031711,0.6724401660674317,0.9164680319003509,78.81356480134481,27.64167040574914,0.7514400668853013,9,-0.27500057220458984,-1.1849994659423828,-3.9724998474121094,-2.635000228881836,-2.710000991821289,4,-0.10029720487694604,1.5238066044055019,25.81999969482422,-2.571444141689464,25.979999542236328,1.3809541109750576,26.0,-0.10029720487694604 1223,2002-09-09,27.1200008392334,27.489999771118164,26.65999984741211,26.920000076293945,117800.0,0.0074294488251349655,-1.3055514347475947,0.2857150642230818,55.5016203203605,54.140866980289005,-0.07209051493825669,-0.07814533989185435,-2.3471999819966953,-2.6533853182129192,17.0488970529691,0.8299999237060547,1.1391635302073517,0.0900008201599114,-1.3950121330166425,1.5750137733364653,-0.6525056564283638,0.8325072967481866,0.4943497775807444,84.77370841902008,31.079457127988988,0.7425064765882763,9,-0.56500148773193,-1.385000228881836,-4.100000858306885,-2.835000991821289,-2.6200008392333984,0,-0.11356931520630131,-1.457141922932275,26.920000076293945,1.5238066044055019,25.81999969482422,-2.571444141689464,25.979999542236328,-0.11356931520630131 1224,2002-09-10,27.149999618530273,27.420000076293945,27.040000915527344,27.20000076293945,116700.0,0.0011061496448583341,-1.8148237105900804,-0.25000476835337443,47.916654625321506,51.21477446528978,-0.24197577536423864,-0.07248087885812282,-2.356899932031695,-2.629193878278393,16.220226260050204,0.37999916076660156,0.7972503812650729,0.09499959945678782,-1.3798778146957424,1.569877013609318,-0.6424391076194773,0.832438306533053,-2.090000152587887,86.00822593051912,34.290435426403704,0.7374387070762658,9,-0.7699995040893555,-1.414999008178711,-4.28749942779541,-2.864999771118164,-2.7999992370605433,1,-0.08287292934119761,-1.3055514347475947,27.1200008392334,-1.457141922932275,26.920000076293945,1.5238066044055019,25.81999969482422,-0.08287292934119761 1225,2002-09-11,26.88999938964844,27.29999923706055,26.75,27.29999923706055,111500.0,-0.009576435820808582,1.6829241061044657,8.199809269502776,39.31450031302065,48.455170021202974,-0.12351355065820258,0.1959927913913404,-2.084039257244026,-2.3138894530699154,15.14702126741532,0.5499992370605504,0.4564323581047631,-0.1640006065368631,-1.639319037406711,1.3113178243329848,-0.9016598219717871,0.5736586088980609,-1.7827999114990227,75.30862937787487,27.10226232590746,0.7376592154349235,9,-0.6099996566772496,-1.0949993133544957,-4.077499389648441,-2.6049995422363317,-2.389999389648441,2,-0.10673108951388088,-1.8148237105900804,27.149999618530273,-1.3055514347475947,27.1200008392334,-1.457141922932275,26.920000076293945,-0.10673108951388088 1226,2002-09-12,26.0,26.95000076293945,25.93000030517578,26.95000076293945,175500.0,-0.03309778392895968,1.1473676602272038,2.317075893895543,26.55367211344668,45.25140916573866,0.6218071386426018,1.069136941718014,-1.1889994931818677,-1.3672918525762796,14.172270387506824,1.0200004577636683,0.09507988346534901,-1.0085000038146958,-2.5568407936656747,0.539840786036283,-1.782670398740187,-0.23432960888920462,-0.8465445098876927,4.487161460785021,-35.763641821112145,0.7741703949254898,9,0.27499961853027344,0.020000457763671875,-3.1075000762939453,-1.7150001525878906,-1.110000610351559,3,-0.07769232529860282,1.6829241061044657,26.88999938964844,-1.8148237105900804,27.149999618530273,-1.3055514347475947,27.1200008392334,-0.07769232529860282 1227,2002-09-13,25.440000534057614,25.84000015258789,25.04999923706055,25.60000038146973,372500.0,-0.021538440997784125,1.4687552154113805,0.16842075675502846,26.454031286959363,42.10304920754806,1.0351309197394052,1.5926545147502331,-0.6348762632224911,-0.7616788737938762,13.618457074768154,0.9500007629394496,-0.2110560396719805,-1.493499469757083,-3.1936824083024717,0.2066834687883059,-2.3435909390297773,-0.6434080004843885,1.9799995422363317,15.983656214554518,-18.851929697511164,0.8500914692726939,9,0.8299989700317418,1.1049995422363317,-2.2125005722045863,-1.1550006866455043,-0.600000381469723,4,-0.04952830984398038,1.1473676602272038,26.0,1.6829241061044657,26.88999938964844,-1.8148237105900804,27.149999618530273,-0.04952830984398038 1228,2002-09-16,25.59000015258789,25.60000038146973,25.25,25.43000030517578,234100.0,0.005896211296437137,2.8888865341413688,-0.9999999999999556,28.835490941500808,40.57886003638977,0.7158538980455198,1.4865816361232511,-0.8094401890457803,-0.885806293069443,13.823723401298507,0.3500003814697301,-0.4061803452518191,-1.3229998588561998,-3.0795286855844317,0.4335289678720322,-2.201264272220314,-0.44473544549208555,1.7825999069213871,22.784840688158152,-7.010395275912298,0.8782644133641152,9,0.6799993515014648,1.1949996948242188,-2.0575003623962402,-1.3050003051757812,-0.6900005340576172,0,-0.05392735677555971,1.4687552154113805,25.440000534057614,1.1473676602272038,26.0,1.6829241061044657,26.88999938964844,-0.05392735677555971 1229,2002-09-17,25.56999969482422,25.75,25.5,25.5,143500.0,-0.0007815731787578217,-6.142888283378746,0.43749850988245953,29.657793987426032,39.161464428257936,0.7469992720773853,1.5157765723738272,-0.8124862638065196,-0.8464934817420939,13.986566347632639,0.25,-0.5280788514931523,-1.2995002746582038,-3.1461299493087154,0.5471293999923077,-2.222815111983458,-0.37618543733294985,1.756148348236085,23.111131456163037,-6.664682950039776,0.9233148373252558,9,0.6999998092651367,1.2150001525878906,-1.0849990844726562,-1.2849998474121094,-0.5,1,-0.041845901744019365,2.8888865341413688,25.59000015258789,1.4687552154113805,25.440000534057614,1.1473676602272038,26.0,-0.041845901744019365 1230,2002-09-18,24.709999084472656,25.70000076293945,24.60000038146973,25.56999969482422,229300.0,-0.0336331881351426,-1.0370414849089595,-12.285776566757493,27.13042549465017,37.61436651399939,1.5733608967841022,2.283347179045542,0.0198021978512557,0.03456121194582096,13.64499972714123,1.1000003814697195,-0.685998331947502,-2.02650079727173,-4.091592000693851,0.03859040615039078,-3.0590463989827903,-0.9939551955606696,2.5706259824676536,4.680795112642985,-27.082447063132225,1.0325456017110608,9,1.335000991821289,1.850001335144043,-0.22499847412109375,-0.4249992370605469,0.7900009155273438,2,-0.01456894845573442,-6.142888283378746,25.56999969482422,2.8888865341413688,25.59000015258789,1.4687552154113805,25.440000534057614,-0.01456894845573442 1231,2002-09-19,23.0,24.559999465942386,22.40999984741211,24.559999465942386,456900.0,-0.06920271743543649,1.7564107109888916,1.813951579993262,21.696797828964677,33.673442990183375,3.175180009792335,3.798227513548124,1.670686532300536,1.7461445932455675,13.444165689671564,2.299999237060547,-0.7236747048216614,-3.488999843597412,-6.065026141787946,-0.9129735454068779,-4.777012992692679,-2.200986694502145,4.173400079521485,17.201169098953013,-17.178906141238787,1.288013149095267,9,1.9499998092651367,2.4650001525878906,1.4850006103515625,1.2849998474121094,2.60000038146973,3,0.0652173913043479,-1.0370414849089595,24.709999084472656,-6.142888283378746,25.56999969482422,2.8888865341413688,25.59000015258789,0.0652173913043479 1232,2002-09-20,23.70000076293945,23.88999938964844,22.75,23.0,318000.0,0.030434815779976088,1.1111138583261146,-0.44871859139809595,27.91293795450642,30.60803383842181,2.2019464634084542,2.8680171700955803,0.9181638846849047,1.0591595857639184,13.068163588769547,1.139999389648441,-0.7488065395425565,-2.5494991302490284,-5.23073569531056,0.13173743481250355,-3.8901174127797944,-1.2088808477182624,3.187595302655474,38.622780137534576,1.3771157204201216,1.340618282530766,9,1.2149991989135778,1.764999389648441,0.7849998474121129,0.5849990844726598,1.8499984741211009,4,0.05021091090300023,1.7564107109888916,23.0,-1.0370414849089595,24.709999084472656,-6.142888283378746,25.56999969482422,0.05021091090300023 1233,2002-09-23,23.96999931335449,24.6299991607666,23.899999618530273,24.10000038146973,494800.0,0.011392343532631743,-4.407394848754574,-0.18571560917925262,35.353527013209685,29.212130770409384,1.607138041986321,2.408019089859419,0.5989875152122757,0.795097007655535,12.602435075232613,0.929998397827152,-0.748697056031169,-2.0805005073547385,-4.820469363042655,0.6594683483331778,-3.4504849351986984,-0.7105160795107786,2.648940979149465,46.706568702808724,5.631319656086603,1.3699844278439586,9,0.8850002288818395,1.495000839233402,0.5150012969970739,0.31500053405762074,2.470001220703125,0,0.03629540526305708,1.1111138583261146,23.70000076293945,1.7564107109888916,23.0,-1.0370414849089595,24.709999084472656,0.03629540526305708 1234,2002-09-24,23.13999938964844,23.45000076293945,23.07999992370605,23.25,336800.0,-0.034626614413110435,-2.217405005556101,0.8461515889550014,31.653740720770998,28.36093526015942,2.021033888653328,3.0195146656029443,1.4229883388293203,1.6232329909813394,12.6027846957845,0.8899993896484375,-0.9910967165693982,-2.673500442504878,-5.563077149825919,0.21607626481616293,-4.118288796165398,-1.2287120888443575,3.2264044761500017,22.188429759732244,-21.938880789609563,1.4447883536605213,9,1.5400009155273402,2.3250007629394496,1.3750009536743129,1.1450004577636683,3.970001220703118,1,0.07605878458532533,-4.407394848754574,23.96999931335449,1.1111138583261146,23.70000076293945,1.7564107109888916,23.0,0.07605878458532533 1235,2002-09-25,23.13999938964844,23.29999923706055,23.0,23.0,370200.0,0.0,-3.2857220708447374,-1.2727146622278442,32.321893096855604,29.001848702760416,1.6015792385718797,2.8033146216879423,1.4568405650762948,1.630770747692825,12.617570930987466,0.2999992370605504,-1.2595116345513446,-2.445000457763669,-5.424491925927139,0.5344910103998011,-3.934746191845406,-0.9552547236819322,2.989020235046823,32.88287243356297,-12.35397194442573,1.4897457340817353,9,0.985000610351559,2.3250007629394496,1.4875011444091761,1.1450004577636683,4.120000839233398,2,0.08340537407443294,-2.217405005556101,23.13999938964844,-4.407394848754574,23.96999931335449,1.1111138583261146,23.70000076293945,0.08340537407443294 1236,2002-09-26,22.88999938964844,23.1200008392334,22.51000022888184,23.10000038146973,271800.0,-0.010803803223600639,3.879967651614096,-1.5000136239781636,20.059419740696868,28.29133630873125,1.5243322993352777,2.848902876628305,1.7820069348346372,1.8977889573992464,13.071446762096132,0.6299991607666016,-1.5091763453524045,-2.472500419616697,-5.562735660151361,0.6177348209179669,-4.017618039884027,-0.9273827993493668,3.0158790484098326,17.924497746268553,-22.112321110920345,1.5451176202673316,9,1.1900005340576136,2.5750007629394496,2.0650005340576136,1.3950004577636683,4.7399997711181605,3,0.1140236207927503,-3.2857220708447374,23.13999938964844,-2.217405005556101,23.13999938964844,-4.407394848754574,23.96999931335449,0.1140236207927503 1237,2002-09-27,23.95000076293945,24.59000015258789,23.09000015258789,23.09000015258789,408700.0,0.046308492859566064,-2.4883696172885506,-4.095221660112062,29.11725422148615,28.32264333984073,0.2578647417184783,1.6265693587596495,0.8145851370931787,0.8617811228825047,13.333361862504017,1.7000007629394496,-1.6886477367281572,-1.2564990997314496,-4.298425732248887,1.785427532785988,-2.7774624159901684,0.26446421652726926,1.7461249596800528,67.92458771558876,32.16090558132299,1.5209633162587184,9,0.12999916076660512,1.514999389648441,1.5224990844726598,0.3349990844726598,4.569999694824222,4,0.06889351006132372,3.879967651614096,22.88999938964844,-3.2857220708447374,23.13999938964844,-2.217405005556101,23.13999938964844,0.06889351006132372 1238,2002-09-30,25.59000015258789,25.690000534057614,24.149999618530273,24.149999618530273,523500.0,0.06847596398352507,-1.1388893671975844,1.6744180372952997,41.521740978291675,29.640859672159134,-1.5445618246305486,-0.1436591087922423,-0.6738281937820787,-0.7455623199400847,13.300322471160772,1.739999771118164,-1.6895082711600438,0.46150026321411275,-2.4477032824625375,3.370703808890763,-0.9931015096242142,1.9161020360524397,-3.1800003051757812,96.85533421783128,64.66107267791533,1.4546017728383254,9,-1.5349998474121094,-0.21500015258789062,0.04500007629394531,-1.3050003051757812,3.610000610351559,0,-0.0015631463575155324,-2.4883696172885506,23.95000076293945,3.879967651614096,22.88999938964844,-3.2857220708447374,23.13999938964844,-0.0015631463575155324 1239,2002-10-01,26.75,27.01000022888184,25.25,25.70000076293945,455400.0,0.04533020087906481,1.2420389439360824,0.7291658664194204,49.30693360990521,32.104916129409695,-2.81567430462556,-1.3118490817477237,-1.663702987152341,-1.871258181383304,13.971426762578693,1.7600002288818395,-1.6228223136963678,1.5840001106262207,-1.3910924646439966,4.559092685896438,0.09645382299111205,3.0715463982613294,-4.274400138854979,94.22221713595911,64.69403650882958,1.4875462876351093,10,-2.0399999618530273,-1.4300003051757812,-1.114999771118164,-2.4650001525878906,2.0300006866455114,1,-0.011588765081958385,-1.1388893671975844,25.59000015258789,-2.4883696172885506,23.95000076293945,3.879967651614096,22.88999938964844,-0.011588765081958385 1240,2002-10-02,24.5,26.649999618530273,23.35000038146973,26.649999618530273,917900.0,-0.08411214953271029,2.069767276811335,-2.047620172133791,43.455496859365475,34.52254935500979,-0.6689416832766142,0.8659876481992477,0.7189550047066504,0.39663795783881994,14.915583766925966,3.39999961853027,-1.6394051191430101,-0.5919999122619615,-3.5554447670433014,2.3714449425193784,-2.0737223396526296,0.8897225151287067,-1.8430241241455079,44.22221713595913,11.050367509246257,1.4817224273906697,10,0.2600002288818395,0.7299995422363281,1.135000228881836,-0.21500015258789062,3.3999996185302734,2,0.10653063715720656,1.2420389439360824,26.75,-1.1388893671975844,25.59000015258789,-2.4883696172885506,23.95000076293945,0.10653063715720656 1241,2002-10-03,24.520000457763672,25.25,24.11000061035156,24.5,418800.0,0.00081634521484375,-1.850001192094016,-0.00930254014526015,45.78754546764539,36.50861685646967,-0.5036162198714038,0.7837859971914014,0.8545676044242398,0.3889237981509197,15.250063923318457,1.139999389648441,-1.6732172336583346,-0.5069994926452637,-3.460221657155543,2.4462226718650157,-1.9836105749004034,0.969611589609876,-1.6889036077880846,36.47959891183813,1.086732287090065,1.4766110822551402,10,0.23999977111816762,0.5349998474121094,1.114999771118164,-0.2350006103515625,2.590000152587887,3,0.11174550244556025,2.069767276811335,24.5,1.2420389439360824,26.75,-1.1388893671975844,25.59000015258789,0.11174550244556025 1242,2002-10-04,24.21999931335449,25.0,23.809999465942386,24.6200008392334,227800.0,-0.0122349567213893,1.0517253286066097,-19.999618539004565,43.81210189272016,37.44845850974861,-0.13644488248002418,0.918215874385286,1.2602577429439314,0.6978350854360862,16.387550991709947,1.1900005340576136,-1.6261399931876568,-0.6720005989074735,-3.5052812275166545,2.1612800297017074,-2.088640913212064,0.7446397153971169,-1.2217463282226504,23.77046361080895,-12.671243218837024,1.4166403143045907,10,0.5400009155273509,0.735000610351566,1.4150009155273473,0.06500053405762074,1.9200000762939524,4,0.1407927309697279,-1.850001192094016,24.520000457763672,2.069767276811335,24.5,1.2420389439360824,26.75,0.1407927309697279 1243,2002-10-07,24.040000915527344,24.68000030517578,24.0,24.31999969482422,170600.0,-0.007431808543772234,-2.7777730682829653,0.6999942779759232,43.187894738808716,38.730031178419466,0.06093550511407386,0.9018770477193385,1.548611647108551,0.8881824679845813,17.253456106658614,0.6800003051757812,-1.358674098668967,-0.6979990005493164,-3.35043065572307,1.954432654624437,-2.024214828136195,0.6282168270375621,-0.8812780406455047,18.852474394104007,-18.479211173870006,1.326215827586877,10,0.7199993133544957,0.909998893737793,1.7574992179870605,0.24499893188476562,2.6299991607666016,0,0.18635604707247388,1.0517253286066097,24.21999931335449,-1.850001192094016,24.520000457763672,2.069767276811335,24.5,0.18635604707247388 1244,2002-10-08,24.899999618530273,25.28000068664551,23.85000038146973,24.190000534057614,337700.0,0.03577365516851794,-1.0575552994127115,-2.5357220708446992,50.84595090860639,40.78825982416956,-0.5846329019510357,-0.14264217059494655,0.76696410689987,0.04299999503120944,18.008412478682413,1.4300003051757812,-1.1458605212081707,0.274499702453614,-2.1260921694969035,2.6750915744041315,-0.9257962335216448,1.4747956384288727,-1.5872256494884347,46.9696847094182,5.280356202849262,1.2002959359752583,10,-0.13999938964843395,0.05000019073486328,1.265000343322754,-0.6149997711181641,2.8400001525878906,1,0.1726908116580519,-2.7777730682829653,24.040000915527344,1.0517253286066097,24.21999931335449,-1.850001192094016,24.520000457763672,0.1726908116580519 1245,2002-10-09,24.020000457763672,24.79999923706055,23.649999618530273,24.79999923706055,169600.0,-0.035341332299126504,1.9487215853515218,-1.098591246601691,54.903849433865794,44.659863123410545,0.48424532297389433,0.538951814917219,1.7009076206150269,0.9328486509512786,19.115809059752994,1.25,-1.0533773242453464,-0.4619995117187514,-2.623885792345252,1.6998867689077493,-1.5429426520320035,0.6189436285945007,-0.5593374383282317,22.69942311517799,-21.17508131730533,1.080943140313251,10,1.0299997329711914,0.9299993515014648,2.2724995613098145,0.18999958038330078,3.5299987792968786,2,0.19816819892454784,-1.0575552994127115,24.899999618530273,-2.7777730682829653,24.040000915527344,1.0517253286066097,24.21999931335449,0.19816819892454784 1246,2002-10-10,23.979999542236328,24.45000076293945,23.78000068664551,24.170000076293945,182300.0,-0.0016653170176944565,-1.2711934542186507,0.24359080949958808,51.4373657120522,47.13987551125121,0.7768129258861372,0.44254978643981246,1.7593937919713447,0.9825664522798476,19.834788998659064,0.6700000762939382,-0.8394042796139516,-0.40100040435790874,-2.450081514106003,1.6480807053901856,-1.425540959231956,0.6235401505161384,-0.37736303442303054,20.245380825893076,-23.28989481760416,1.0245405548740474,10,1.2000007629394567,0.9700002670288086,2.467500686645508,0.1550006866455078,2.8000011444091832,3,0.16346956426707138,1.9487215853515218,24.020000457763672,-1.0575552994127115,24.899999618530273,-2.7777730682829653,24.040000915527344,0.16346956426707138 1247,2002-10-11,24.18000030517578,24.29999923706055,23.899999618530273,24.229999542236328,173100.0,0.008340315544509869,3.210552733551389,0.26315313958741154,51.08583759133627,48.20255291270062,0.6848923441076771,0.15105779818451737,1.5776820193132153,0.7957796086406113,19.924991577480736,0.399999618530277,-0.6141047923879377,-0.13799962997436666,-2.1265734223038955,1.8505741623551621,-1.1322865261391328,0.8562872661903995,-0.5300006866455078,32.51535824196391,-10.180119716017302,0.9942868961647647,10,1.0000000000000036,0.7699995040893555,2.0374999046325684,-0.04500007629394531,2.969999313354492,4,0.12117453549198687,-1.2711934542186507,23.979999542236328,1.9487215853515218,24.020000457763672,-1.0575552994127115,24.899999618530273,0.12117453549198687 1248,2002-10-14,24.209999084472656,24.399999618530273,24.09000015258789,24.20000076293945,94200.0,0.0012406442894234981,-1.6956528950292737,-0.19996948195627767,56.03156608609001,48.949734298943376,0.49009286077828307,0.013040457192580845,1.5899092406390167,0.77179879146491,19.989719362791842,0.3099994659423828,-0.2648078142826549,-0.039000797271729226,-1.9353675000400408,1.8573659054965823,-0.987184148655885,0.9091825541124265,-0.4299983978271449,34.35577294375073,-10.482048465444748,0.9481833513841559,10,0.7900009155273438,0.7400007247924805,1.9800009727478027,-0.07499885559082031,1.960000991821289,0,0.07971913994881619,3.210552733551389,24.18000030517578,-1.2711934542186507,23.979999542236328,1.9487215853515218,24.020000457763672,0.07971913994881619 1249,2002-10-15,24.5,24.68000030517578,24.35000038146973,24.649999618530273,289200.0,0.011978559541265588,2.142841572737725,-15.002479969471969,57.42358424130207,50.50174400804744,-0.170572238023464,-0.3807537337464062,1.3699084380147823,0.49307603653029375,20.12512529785853,0.470001220703125,-0.021420237110291396,0.30450010299682617,-1.4927315269133707,2.101731732907023,-0.5941157119582705,1.2031159179519229,-0.6000003814697266,73.91310116746338,26.424457574523686,0.8986158149550981,10,-0.034999847412109375,0.41499996185302734,1.6449999809265137,-0.36499977111816406,1.7000007629394496,1,0.0885714316854671,-1.6956528950292737,24.209999084472656,3.210552733551389,24.18000030517578,-1.2711934542186507,23.979999542236328,0.0885714316854671 1250,2002-10-16,24.35000038146973,24.670000076293945,24.229999542236328,24.56999969482422,161800.0,-0.006122433409398775,1.095240257764497,1.4666658189539836,58.05740109207295,51.865061299650506,-0.0492688145705813,-0.273109634361024,1.5828384160593565,0.6587055560213635,19.637527198784134,0.4400005340576172,0.00013000646744387723,0.17250041961670348,-1.61018698441519,1.955187823648597,-0.7188432823992414,1.0638441216326484,-0.3256007385253952,63.333326269076395,11.60497128918999,0.891343702015946,10,0.11499977111816051,0.504999160766598,1.7074999809265101,-0.21500015258789418,-3.5500011444091832,2,0.13921968527886408,2.142841572737725,24.5,-1.6956528950292737,24.209999084472656,3.210552733551389,24.18000030517578,0.13921968527886408 1251,2002-10-17,24.5,24.75,24.40999984741211,24.60000038146973,159800.0,0.006160148508433716,-1.4285665628980728,0.45454860719768614,53.37422939583137,52.927519911107304,-0.2261901655607801,-0.32145215393794757,1.4633479893872874,0.5299972445054593,17.847819670785032,0.3999996185302699,-0.16364905959627407,0.24750003814697408,-1.45081977686446,1.945819853158408,-0.6016598693587447,1.0966599456526929,-0.3561763336181656,70.58824849375624,20.044894998799684,0.8491599075057176,10,-0.034999847412109375,0.21000003814697266,1.5374999046325684,-0.36499977111816406,-2.3999996185302734,3,0.12448976477798168,1.095240257764497,24.35000038146973,2.142841572737725,24.5,-1.6956528950292737,24.209999084472656,0.12448976477798168 1252,2002-10-18,24.88999938964844,24.88999938964844,24.43000030517578,24.440000534057614,106000.0,0.015918342434630306,1.0444455747279737,-4.499971389879558,44.927529020733736,53.12081260909898,-0.5712258767310736,-0.651111573722229,1.0696883489298763,0.1637731428503919,15.914170607833872,0.4599990844726598,-0.0745587262960754,0.5779994964599631,-1.122200104258674,2.2781990971786,-0.27210030389935724,1.4280992968192834,-0.6599998474121129,100.0,53.029803245510706,0.8500998003593191,10,-0.4249992370605504,-0.1799993515014684,1.2575006484985316,-0.7549991607666051,-2.2199993133544957,4,0.07593416405558884,-1.4285665628980728,24.5,1.095240257764497,24.35000038146973,2.142841572737725,24.5,0.07593416405558884 1253,2002-10-21,24.84000015258789,25.10000038146973,24.70000076293945,24.88999938964844,117100.0,-0.00200880828793204,-1.4242546845919892,-0.11110969825668505,33.50603796383349,51.19415561523531,-0.442328379572551,-0.5613741043388316,1.08925817436252,0.22871634612918967,14.558502642137638,0.39999961853028054,-0.021172717037597266,0.48450021743774485,-1.2233576926604641,2.192358127535954,-0.3694287376113614,1.3384291724868511,-0.49880058288574247,70.1149450486809,27.918819107612123,0.8539289550491046,10,-0.4650001525878906,-0.13000011444091797,1.5674996376037598,-0.7049999237060547,-2.3400001525878906,0,0.09299514701096823,1.0444455747279737,24.88999938964844,-1.4285665628980728,24.5,1.095240257764497,24.35000038146973,0.09299514701096823 1254,2002-10-22,24.899999618530273,24.989999771118164,24.520000457763672,24.770000457763672,120100.0,0.0024154374224563124,2.032258858419113,-2.6000228885326604,55.55555555555556,51.26656740653418,-0.5613609461229565,-0.5088470112871271,0.9940634314120658,0.18032934243028365,12.753113677729107,0.4699993133544922,0.08829695165612605,0.4564996719360366,-1.166937671218541,2.0799370150906142,-0.35521899964125225,1.2682183435133254,-0.4699993133544922,77.01142873428873,33.62281850956077,0.8117186715772886,10,-0.4599990844726527,-0.18999958038330078,1.627500057220459,-0.7649993896484375,-2.059999465942383,1,0.05100403522972563,-1.4242546845919892,24.84000015258789,1.0444455747279737,24.88999938964844,-1.4285665628980728,24.5,0.05100403522972563 1255,2002-10-23,25.06999969482422,25.07999992370605,24.5,24.90999984741211,119200.0,0.006827312405556452,5.444432670707628,1.2307760024648973,57.333330620656966,51.92167461860138,-0.6333599145851494,-0.5553139183548694,0.7817359766154937,0.02656095475046527,10.776027904324936,0.5799999237060511,0.23353619869078912,0.5299997329711914,-0.9935694841966694,2.053568950139052,-0.23178487561273897,1.2917843415551218,1.9400005340576207,95.65207776447807,49.26667584441027,0.7617846085839298,10,-0.5699996948242188,-0.3599996566772461,1.4574999809265137,-0.9349994659423828,-2.1700000762939453,2,0.04507383653253583,2.032258858419113,24.899999618530273,-1.4242546845919892,24.84000015258789,1.0444455747279737,24.88999938964844,0.04507383653253583 1256,2002-10-24,25.5,25.739999771118164,25.15999984741211,25.25,223300.0,0.01715198685321706,-1.6976721491811715,1.5625014901175405,66.4948739944009,53.63378977449745,-0.9220355625234262,-0.8218927170521866,0.31353223519979423,-0.3826264029131785,8.545397146445758,0.6700000762939453,0.22273150635884775,0.8295000076293952,-0.5381328327035888,2.1971328479623793,0.145683587462905,1.5133164277958855,1.4598002243042032,81.679399315975,31.09357115689589,0.6838164201664915,10,-0.5850000381469727,-0.7899999618530273,0.8025002479553223,-1.364999771118164,-3.5599994659423864,3,-0.18431375540939032,5.444432670707628,25.06999969482422,2.032258858419113,24.899999618530273,-1.4242546845919892,24.84000015258789,-0.18431375540939032 1257,2002-10-25,25.60000038146973,25.76000022888184,25.3799991607666,25.540000915527344,215300.0,0.003921583587048305,1.0000100386991666,0.23999786376954546,70.52632318639883,55.24431834119843,-0.8933740210627974,-0.8347386851656999,0.17473559879447365,-0.4650128295577183,7.612873520088276,0.3800010681152379,0.23154378099163608,0.8470004081726117,-0.5366043368751718,2.230605153220395,0.15519803564871992,1.5388027806965034,1.3106038383483885,87.30160171843,31.350843500775923,0.6918023725238918,10,-0.6050004959106481,-0.8400001525878906,-0.39250040054321644,-1.4650001525878942,-4.440000534057621,4,-0.13671874796273198,-1.6976721491811715,25.5,5.444432670707628,25.06999969482422,2.032258858419113,24.899999618530273,-0.13671874796273198 1258,2002-10-28,25.54999923706055,26.25,25.399999618530273,26.0,355900.0,-0.001953169674379085,-1.2666676839192708,-7.500079473566588,60.869559670354036,55.627204499981985,-0.7077298693705032,-0.8304664072027528,0.21486323891787507,-0.39479524768956153,7.679460288448138,0.8500003814697266,0.2956933486451412,0.7989993095397985,-0.5796177284338633,2.1776163475134602,0.1096907905529676,1.4883078285266294,1.3123928983612068,59.99995640346002,2.7928134516198853,0.6893085189868308,10,-0.30999946594238637,-0.7899990081787109,-0.35999917984009144,-1.4149990081787145,-3.920000076293949,0,-0.11272012707496037,1.0000100386991666,25.60000038146973,-1.6976721491811715,25.5,5.444432670707628,25.06999969482422,-0.11272012707496037 1259,2002-10-29,26.440000534057614,26.649999618530273,25.5,26.20000076293945,690600.0,0.034833711294445235,2.484858205526089,-0.5333319204848938,90.33330896167185,59.21341648549297,-1.4456252286679607,-1.8391785118436097,-0.6890579423053964,-1.2500982819386195,8.328413890984914,1.1499996185302734,0.38096597222286377,1.7045005798339794,0.41652418022393434,2.9924769794440245,1.0605123800289569,2.348488779639002,0.3751437586557067,90.23259898919359,27.47652745322766,0.6439881998050225,10,-0.9100008010864222,-1.6800003051757741,-1.2800006866455043,-2.3050003051757777,-4.280000686645504,1,-0.14901665864123048,-1.2666676839192708,25.54999923706055,1.0000100386991666,25.60000038146973,-1.6976721491811715,25.5,-0.14901665864123048 1260,2002-10-30,27.11000061035156,27.60000038146973,26.670000076293945,26.75,528500.0,0.02534039571712232,-2.576921101859677,1.5000039736467599,93.11294968489348,63.628829850944314,-1.8807255829690135,-2.4281086054638195,-1.3954607177205425,-1.8888160381873043,8.600331368989735,1.1599998474121165,0.4389209332630202,2.2440006256103473,0.5819230920154013,3.9060781592052933,1.4129618588128743,3.0750393924078203,-2.610000610351559,79.9180465627472,11.297846464646184,0.8310387667974725,10,-1.095000267028805,-2.055000305175774,-2.037500381469723,-2.975000381469723,-5.030000686645508,2,-0.15750646852192363,2.484858205526089,26.440000534057614,-1.2666676839192708,25.54999923706055,1.0000100386991666,25.60000038146973,-0.15750646852192363 1261,2002-10-31,27.26000022888184,27.70000076293945,27.149999618530273,27.149999618530273,297400.0,0.005532999452349863,-8.999965321126306,0.30555673292927155,93.01675962771539,68.9720776961645,-1.785848098411389,-2.489971408605637,-1.599568563275053,-2.013209390740027,8.912907731601083,0.5900001525878906,0.47247962582539316,2.257000255584721,0.2910787619722619,4.22292174919718,1.2740395087784933,3.239961002390949,-2.698000221252446,81.03447283633261,7.523091133514583,0.9829607468062291,10,-1.159999847412113,-2.154999732971195,-2.465000152587894,-3.1250000000000036,-5.550001144409183,3,-0.15994132698987162,-2.576921101859677,27.11000061035156,2.484858205526089,26.440000534057614,-1.2666676839192708,25.54999923706055,-0.15994132698987162 1262,2002-11-01,27.6299991607666,27.88999938964844,27.5,27.61000061035156,244000.0,0.013572961437203102,-2.249998013176642,0.18180399500626862,93.62244910371646,75.65167893392928,-1.929178019779993,-2.7314456706832644,-2.0379003421164867,-2.3646111912213996,9.123609036615923,0.6299991607666016,0.5327770234915583,2.4564991950988784,0.20566755861648645,4.70733083158127,1.3310833768576806,3.581915013340076,-2.942479122924805,89.55822277987266,10.635641518457334,1.1254158182411966,11,-1.4349994659423828,-2.1399993896484375,-2.857499122619629,-3.4949989318847656,-7.039999008178711,4,-0.20593553382327057,-8.999965321126306,27.26000022888184,-2.576921101859677,27.11000061035156,2.484858205526089,26.440000534057614,-0.20593553382327057 1263,2002-11-04,28.520000457763672,28.60000038146973,28.0,28.0,600500.0,0.032211412378934545,-1.307691743388489,26.001907486881407,94.46902710882267,79.97539799540338,-2.5057852611827123,-3.4452474529167176,-2.969893023098088,-3.2394331605552757,9.521941088634517,0.9700012207031286,0.677129353630523,3.1225005149841323,0.4876978092169857,5.757303220751279,1.8050991621005572,4.439901867867707,-3.6403316588134764,97.41935761736488,17.12520413324333,1.3174013528835735,11,-1.9700002670288086,-2.5450000762939418,-3.747500419616699,-4.385000228881836,-8.409999847412113,0,-0.2580645333877628,-2.249998013176642,27.6299991607666,-8.999965321126306,27.26000022888184,-2.576921101859677,27.11000061035156,-0.2580645333877628 1264,2002-11-05,29.20000076293945,29.70000076293945,28.60000038146973,28.60000038146973,472000.0,0.023842927568771044,-2.666665607029231,1.153845871694224,98.01979487508751,84.49611624589568,-2.8068564299162517,-3.9912168249049635,-3.6825921145466403,-3.908129440295241,10.625135444608983,1.1800003051757777,0.9081753945387945,3.587500762939449,0.466691637438327,6.708309888440571,2.0270962001888897,5.147905325690008,-4.0227054373876925,83.49835357451529,1.0150328394742871,1.5604045627505603,11,-1.7700004577636683,-2.6750001907348597,-4.485000610351559,-5.065000534057614,-9.300001144409176,1,-0.2592466234377867,-1.307691743388489,28.520000457763672,-2.249998013176642,27.6299991607666,-8.999965321126306,27.26000022888184,-0.2592466234377867 1265,2002-11-06,28.78000068664551,29.5,28.76000022888184,29.25,468600.0,-0.014383563880827066,-1.9019585843739863,-0.7833316908952804,90.22555824886811,87.13285894083647,-2.0174002683438843,-3.369058482961478,-3.2953649911992002,-3.495120006543349,11.660337430532827,0.7399997711181605,1.2340262242657545,2.929500675201421,-0.39905239399061543,6.258053744393457,1.2652241406054046,4.593777209797437,-3.1504348173549843,63.9215818270898,-19.2374638592998,1.6642765345960178,11,-1.240000724792484,-2.2550001144409215,-3.7650008201599157,-4.645000457763675,-10.030000686645511,2,-0.23002087148334271,-2.666665607029231,29.20000076293945,-1.307691743388489,28.520000457763672,-2.249998013176642,27.6299991607666,-0.23002087148334271 1266,2002-11-07,27.899999618530273,28.76000022888184,27.46999931335449,28.75,271500.0,-0.03057682582070176,1.965516485395635,1.808514092080447,75.90360180098254,87.7303343424569,-0.8506079726912503,-2.298150498074545,-2.4471102762487575,-2.6558789254663964,12.19321174606332,1.3100013732910227,1.4164602492164988,1.8534996032714837,-1.4729452475933442,5.1799444541363115,0.19027717783906795,3.5167220287038994,-1.8633902598748548,19.282512361407424,-59.1955913161173,1.6632224254324146,11,-0.34999942779541016,-1.2249994277954102,-2.9049997329711914,-3.7649993896484375,-8.539999008178714,3,-0.20860214245159947,-1.9019585843739863,28.78000068664551,-2.666665607029231,29.20000076293945,-1.307691743388489,28.520000457763672,-0.20860214245159947 1267,2002-11-08,27.11000061035156,28.149999618530273,26.79999923706055,28.10000038146973,198200.0,-0.02831537702437903,1.4770689078924049,1.1647050903746339,67.328239695663,88.44796545638012,0.1968061405353616,-1.3464199952364417,-1.689987766308402,-1.8950416641682217,12.509329364251654,1.350000381469723,1.5782834923779845,0.9170005798339815,-2.3202118386510655,4.154212998319029,-0.7016056294085438,2.535606789076507,-0.707052111267739,10.689696902730313,-66.00232086832311,1.6186062092425237,11,0.4899997711181676,-0.43500041961669567,-2.2025003433227504,-2.975000381469723,-7.840000152587887,4,-0.19918854313182832,1.965516485395635,27.899999618530273,-1.9019585843739863,28.78000068664551,-2.666665607029231,29.20000076293945,-0.19918854313182832 1268,2002-11-11,26.13999938964844,27.3799991607666,25.54999923706055,27.09000015258789,361000.0,-0.03578019914661079,1.3921586715867111,0.959596952094702,58.31098506823116,84.88992946822003,1.4072919439676284,-0.2365420034750727,-0.767391416179052,-0.9708367467995345,12.534207648876066,1.8299999237060511,1.6546252193102013,-0.14950065612792685,-3.2499965895787497,2.950995277322896,-1.6997486228533383,1.4007473105974846,3.5600013732910085,14.216865919415264,-59.85563345466566,1.5502479667254114,11,1.485000610351559,0.5350008010864222,-1.2824993133544957,-2.004999160766605,-6.869998931884769,0,-0.21231826192231573,1.4770689078924049,27.11000061035156,1.965516485395635,27.899999618530273,-1.9019585843739863,28.78000068664551,-0.21231826192231573 1269,2002-11-12,26.670000076293945,27.5,26.239999771118164,26.25,247800.0,0.020275466680209187,-4.727266816075462,-0.4421049884153777,60.230174380813374,81.23628776776668,1.0206834618305152,-0.6278251274289879,-1.302542107887163,-1.525175501393555,12.841653033308514,1.360000610351559,1.731005169728821,0.27200002670288015,-2.7146062589532605,3.2586063123590208,-1.221303116125192,1.7653031695309522,2.9470006561279263,28.354446149522516,-41.21257598531484,1.4933031428280703,11,0.9549999237060547,0.005000114440917969,-1.815000057220459,-2.375,-7.319999694824219,1,-0.24596923311497654,1.3921586715867111,26.13999938964844,1.4770689078924049,27.11000061035156,1.965516485395635,27.899999618530273,-0.24596923311497654 1270,2002-11-13,27.739999771118164,28.309999465942386,26.60000038146973,26.649999618530273,186100.0,0.04011997344444351,-1.873951357745304,2.595237987111775,63.23876181129481,77.92762134371996,0.05525808686128997,-1.508156701885703,-2.3647197266039335,-2.609706240973857,13.29153474253755,1.7099990844726562,1.9099719608013501,1.1724997520446792,-1.7076021127505854,4.052601616839944,-0.2675511803529531,2.6125506844423114,1.7956609313964798,68.22429462288272,0.1815825437888634,1.4400509323976323,11,-0.11499977111816406,-1.0649995803833008,-2.8849997520446777,-2.7749996185302734,-8.09000015258789,2,-0.28262437697460263,-4.727266816075462,26.670000076293945,1.3921586715867111,26.13999938964844,1.4770689078924049,27.11000061035156,-0.28262437697460263 1271,2002-11-14,27.54999923706055,28.35000038146973,27.520000457763672,27.940000534057614,226000.0,-0.0068493343772639825,-2.6888979311572707,-0.35779930495524953,61.40349546530917,74.34773760611915,0.32488627975000384,-1.1361953826485447,-2.163785602523472,-2.4380438589043827,13.851594859472877,0.8299999237060582,1.9228052045118886,0.8299992561340375,-1.9086831272974116,3.5686816395654866,-0.5393419355816853,2.1993404478497602,1.9059482361450115,71.42854223447164,5.581451414918433,1.3693411917157237,11,0.07500076293944957,-0.80999851226807,-2.5499992370605504,-2.124999046325687,-7.769998550415043,3,-0.3194192189022894,-1.873951357745304,27.739999771118164,-4.727266816075462,26.670000076293945,1.3921586715867111,26.13999938964844,-0.3194192189022894 1272,2002-11-15,26.78000068664551,27.54999923706055,26.399999618530273,27.54999923706055,337900.0,-0.02794913146056388,1.9870176194758093,1.9743486915143191,56.63431033315633,70.14388018660067,1.0746429511089843,-0.22908817100850598,-1.427037211081096,-1.6867359995610975,14.349660280053605,1.149999618530277,1.8262497148389798,-0.03449935913085511,-2.6342120300047362,2.565213311743026,-1.334355694567794,1.2653569763060837,2.59782782183715,43.92860524507036,-21.72212565350567,1.2998563354369406,11,0.8449993133544886,0.019999504089351916,-1.7150006294250524,-1.3150005340576207,-6.7600002288818395,4,-0.2770724378656986,-2.6888979311572707,27.54999923706055,-1.873951357745304,27.739999771118164,-4.727266816075462,26.670000076293945,-0.2770724378656986 1273,2002-11-18,27.149999618530273,27.149999618530273,26.29999923706055,26.78000068664551,219400.0,0.013816240567509519,3.594609920303508,-0.4805189979712662,54.05713762555806,65.2591404922085,0.547441888149983,-0.4396979876423295,-1.8331200370881149,-2.0418489012049044,15.108128633047563,0.850000381469723,1.7285313261810202,0.21999959945678782,-2.210075496684958,2.6500746955985335,-0.9950379486140868,1.4350371475276624,2.151272304523946,43.12794237820084,-18.611402168635912,1.2150375480708737,11,0.375,-0.25499916076660156,-2.0849995613098145,-1.6849994659423828,-7.44999885559082,0,-0.290239383848403,1.9870176194758093,26.78000068664551,-2.6888979311572707,27.54999923706055,-1.873951357745304,27.739999771118164,-0.290239383848403 1274,2002-11-19,26.170000076293945,27.04999923706055,26.04999923706055,27.04999923706055,352900.0,-0.03609574791918102,1.2727294401709497,-2.3783829760910904,44.81235877777261,60.213229439864556,1.1761173507272673,0.6749291665725963,-0.9023031392859302,-1.0539478981596133,15.806345736435045,1.100000381469723,1.5524748374494344,-0.8234999656677253,-3.0911703143969795,1.444170383061529,-1.9573351400323524,0.3103352086969018,3.0562463930404,5.2174251967261736,-51.98256291267591,1.1338351743646276,11,0.9849996566772496,0.7950000762939453,-1.195000171661377,-0.7049999237060547,-6.680000305175781,1,-0.263660664822872,3.594609920303508,27.149999618530273,1.9870176194758093,26.78000068664551,-2.6888979311572707,27.54999923706055,-0.263660664822872 1275,2002-11-20,26.20000076293945,26.60000038146973,26.149999618530273,26.149999618530273,208300.0,0.001146377017884781,-16.99961853900453,-0.05681953647048707,44.07159170794094,56.6763394295266,0.8288155471268119,0.7735882164126089,-0.9737700324865379,-1.0781875204935183,16.63633623322273,0.4500007629394567,1.2576131920598819,-0.8499993324279806,-2.967197294461098,1.2671986296051365,-1.9085983134445392,0.20859964858857794,2.9527207617494184,6.521802227947641,-45.69436276938611,1.0585989810165592,11,0.7499990463256907,0.764999389648441,-1.5100007057189906,-0.735000610351559,-8.190000534057614,2,-0.2614503886259125,1.2727294401709497,26.170000076293945,3.594609920303508,27.149999618530273,1.9870176194758093,26.78000068664551,-0.2614503886259125 1276,2002-11-21,20.799999237060547,25.0,20.76000022888184,25.0,3990000.0,-0.20610692246686257,1.019047143291809,-83.9980926950279,25.554765947076163,52.03484234635029,5.71696867834304,6.117047800522297,4.349853584062572,4.297350507258933,18.244430497168267,5.44000053405761,0.6940166236940932,-6.015000820159912,-9.474465771920755,-2.555535868399069,-7.744733296040334,-4.2852683442794905,8.280667841875754,0.5890870989896707,-44.96602110005463,1.7297324758804211,11,3.755001068115238,4.430001258850098,3.8600006103515625,4.665000915527344,-1.8899993896484375,3,-0.055288445226538974,-16.99961853900453,26.20000076293945,1.2727294401709497,26.170000076293945,3.594609920303508,27.149999618530273,-0.055288445226538974 1277,2002-11-22,22.100000381469727,23.170000076293945,21.959999084472656,23.10000038146973,1719300.0,0.06250005731216057,1.122809894125363,0.2380951948447109,27.67733397813548,48.631103336339656,4.058340605203043,4.786813462658241,3.0050591287649766,2.977961558618368,19.920009775142674,2.3700008392333984,0.17993400613871557,-4.539999675750732,-8.565968328188315,-0.514031023313148,-6.552984001969524,-2.52701534953194,6.647840023464397,20.97027043161598,-17.279791345073193,2.0129843262187923,11,2.4549999237060582,3.130000114440918,2.487499713897705,3.364999771118164,-3.8000011444091797,4,-0.10497735994473001,1.019047143291809,20.799999237060547,-16.99961853900453,26.20000076293945,1.2727294401709497,26.170000076293945,-0.10497735994473001 1278,2002-11-25,22.670000076293945,23.29999923706055,22.479999542236328,22.5,848800.0,0.025791840949566103,-6.809484019218751,-0.1700000762939447,27.119833201253556,44.952176538610786,3.290376297412134,4.205612591730102,2.3911303524034118,2.3816324304135748,21.17579584505939,1.1999988555908239,-0.2166475845075837,-3.8260000228881843,-8.206533284267849,0.5545332384914801,-6.016266653578015,-1.635733392198354,5.758326721598088,30.365662139669436,-2.071534823366772,2.190266630689832,11,1.8850002288818395,2.560000419616699,1.9175000190734863,2.7950000762939453,-3.8799991607666016,0,-0.11689455710683394,1.122809894125363,22.100000381469727,1.019047143291809,20.799999237060547,-16.99961853900453,26.20000076293945,-0.11689455710683394 1279,2002-11-26,22.5,22.60000038146973,22.31999969482422,22.60000038146973,802300.0,-0.007498900561174415,4.599992370634245,-0.588237274063457,27.603425009852998,40.992694671783916,3.13649185559861,4.284997204034518,2.5149649821009987,2.5251649251064734,22.161297935079,0.35000038146972656,-0.5449369835360329,-3.7990000724792488,-8.53045786469476,0.9324577197362629,-6.164728968587006,-1.4332711763714912,5.621593735131626,29.794515850262627,1.2845326912712665,2.365728896107756,11,2.055000305175785,2.7300004959106445,2.0425000190734863,2.9650001525878906,-4.149999618530273,1,-0.12444441053602429,-6.809484019218751,22.670000076293945,1.122809894125363,22.100000381469727,1.019047143291809,20.799999237060547,-0.12444441053602429 1280,2002-11-27,22.84000015258789,23.04999923706055,22.54999923706055,22.54999923706055,640000.0,0.015111117892795178,-2.4482649759281054,-2.8999980926585045,31.231458005154053,37.640246065100015,2.2666990343090596,3.8037156520703874,2.1595230147149955,2.1632796627451043,22.28852912098246,0.5499992370605504,-0.7525429502359025,-3.2454998970031745,-8.202835861656588,1.711836067650239,-5.724167879329883,-0.7668319146764659,4.987129842293744,49.05660462235166,18.578865092446993,2.478667982326707,11,1.3149995803833043,2.390000343322754,1.7350001335144043,2.625,-5.229999542236328,2,-0.14667252010023102,4.599992370634245,22.5,-6.809484019218751,22.670000076293945,1.122809894125363,22.100000381469727,-0.14667252010023102 1281,2002-11-29,22.899999618530273,23.04999923706055,22.65999984741211,22.940000534057614,242800.0,0.002626946827563259,2.0000146720072225,-0.13793375601798424,33.49019465873647,35.06867765683115,1.6513927219551547,3.5840859590890126,2.139587371805529,2.0760929660377982,22.348244113107125,0.38999938964844105,-1.043010636132884,-2.967500400543212,-8.08814152867182,2.153140727585395,-5.527820964607518,-0.40717983647890676,4.644445185711369,70.14928559838056,35.633099704186776,2.560320564064304,11,1.0550003051757812,2.330000877380371,1.705000400543213,2.565000534057617,-4.649999618530273,4,-0.21353709480813865,-2.4482649759281054,22.84000015258789,4.599992370634245,22.5,-6.809484019218751,22.670000076293945,-0.21353709480813865 1282,2002-12-02,21.940000534057614,22.979999542236328,21.899999618530273,22.979999542236328,655300.0,-0.041921358098881645,1.0769249109138959,25.999380125884528,33.516487711748965,32.78638322196347,2.070357711422794,4.3172980042401115,3.1067544659522,3.0028867866238578,22.387294900583925,1.0799999237060547,-1.5120328499656956,-3.642999553680422,-8.979066135494449,1.6930670281336049,-6.311032844587434,-0.9749662627734104,5.3330664871696385,2.857209030480541,-32.81283446961664,2.668033290907013,12,1.9649991989135813,3.289999961853031,2.8724994659423864,3.524999618530277,-3.9600009918212855,0,-0.1381039477160455,2.0000146720072225,22.899999618530273,-2.4482649759281054,22.84000015258789,4.599992370634245,22.5,-0.1381039477160455 1283,2002-12-03,21.15999984741211,22.01000022888184,20.899999618530273,22.0,576200.0,-0.03555153453322413,1.5813949362147455,0.8076932246877144,28.791376728378708,31.00627410536415,2.1359383355611925,4.761772846890899,3.8763030830114005,3.7454481376115965,22.0660237707773,1.110000610351566,-2.0148513856522,-4.055000209808348,-9.550991297856505,1.440990878239809,-6.802995753832427,-1.3070046657842695,5.852544502121326,12.093036047121258,-23.490213220010013,2.7479955440240795,12,2.5200004577636754,4.070000648498535,3.7175002098083496,4.305000305175781,-3.7000007629394567,1,-0.13516071034855626,1.0769249109138959,21.940000534057614,2.0000146720072225,22.899999618530273,-2.4482649759281054,22.84000015258789,-0.13516071034855626 1284,2002-12-04,21.6299991607666,21.90999984741211,20.75,21.15999984741211,554700.0,0.022211687936849023,1.2524253866081994,-0.5595228904500887,25.34301488563294,28.925321125107708,1.066353236446549,3.895282883941128,3.427855106175002,3.2670275597324796,21.08488033061398,1.1599998474121094,-2.4501403580332948,-3.2065008163452156,-8.588436787324959,2.1754351546345276,-5.897468801835085,-0.5155328308553457,5.132443423940771,38.260845768421206,6.525300992464381,2.690967985489871,12,1.2450008392333984,3.595001220703125,3.3700008392333984,3.835000991821289,-4.459999084472656,2,-0.13129904555847438,1.5813949362147455,21.15999984741211,1.0769249109138959,21.940000534057614,2.0000146720072225,22.899999618530273,-0.13129904555847438 1285,2002-12-05,22.15999984741211,22.34000015258789,21.299999237060547,21.82999992370605,464000.0,0.024503037781288706,2.0144930741184046,0.7021285230201159,28.8295381639049,29.289184704755343,-0.10838589685006284,2.9975870855048115,2.9260087522051066,2.7514013031200335,19.89584101708037,1.0400009155273438,-2.9133797163481,-2.3455000877380385,-7.5163923007301,2.825392125254023,-4.9309461942340675,0.2399460187579905,4.24169618221282,61.30436152727251,33.16084857410921,2.5854461064960303,12,-0.13500022888183594,3.065000534057617,2.9850001335144043,3.3050003051757812,-3.9599990844726562,3,-0.17193138502603922,1.2524253866081994,21.6299991607666,1.5813949362147455,21.15999984741211,1.0769249109138959,21.940000534057614,-0.17193138502603922 1286,2002-12-06,22.07999992370605,22.1200008392334,21.899999618530273,22.0,169800.0,-0.0036101048852399398,1.7499850990022292,0.24242406727739033,30.481725890576456,29.60078380613767,0.1925221949090954,2.760756559628259,3.041873364108426,2.8670120501244973,20.24209287025831,0.26000022888183594,-3.245954012347223,-2.1345000267028844,-7.153891942169054,2.884891888763285,-4.644195984435971,0.375195931030202,3.9825943441413827,59.6412644269997,32.11083791651788,2.509695957733085,12,-0.0550003051757777,3.1450004577636754,3.4550004005432164,3.3850002288818395,-3.4799995422363246,4,-0.2024456217753562,2.0144930741184046,22.15999984741211,1.2524253866081994,21.6299991607666,1.5813949362147455,21.15999984741211,-0.2024456217753562 1287,2002-12-09,21.709999084472656,22.01000022888184,21.649999618530273,22.0,151100.0,-0.016757284443472575,1.3225742939764664,-3.625014901175566,27.40864095263487,29.63287355629115,0.56030566429963,2.851666476844791,3.4100066610015283,3.2725900695879417,21.351065864355196,0.4300003051757777,-3.6231199728013905,-2.2345007896423326,-7.178471107572875,2.70946952828821,-4.706485948607604,0.2374843693229387,4.0338395273039325,60.37729511598838,33.38147739933348,2.4719851589652717,12,0.1900005340576172,3.5150012969970703,3.8925013542175293,3.7550010681152344,-1.5899982452392578,0,-0.15937352512130243,1.7499850990022292,22.07999992370605,2.0144930741184046,22.15999984741211,1.2524253866081994,21.6299991607666,-0.15937352512130243 1288,2002-12-10,20.59000015258789,21.90999984741211,20.11000061035156,21.729999542236328,943500.0,-0.05158908240976423,1.3999989827474006,3.9310199679040276,27.093600533305846,29.576226392230357,1.5133760369528524,3.7255661456043647,4.4622148895007285,4.440855869477662,23.875261802007067,1.7999992370605504,-3.2777542058094724,-3.0769997596740737,-8.1240588841689,1.9700593648207523,-5.600529321921485,-0.5534701974266625,4.854208142482104,21.524647568087353,-7.886183158527118,2.523529562247413,12,0.9899997711181641,4.315000534057614,5.252499580383301,4.875,-0.35000038146972656,1,-0.1267605920839937,1.3225742939764664,21.709999084472656,1.7499850990022292,22.07999992370605,2.0144930741184046,22.15999984741211,-0.1267605920839937 1289,2002-12-11,20.11000061035156,20.799999237060547,19.549999237060547,20.549999237060547,687200.0,-0.02331226511312101,1.6595783535904876,0.38596391428304044,25.89073777688644,28.98281303353395,1.808929844458401,3.8882615519612926,4.830052410726946,4.967779171425104,26.50796197705102,1.25,-3.054936617646188,-3.228999328613284,-8.30688496357163,1.8488863063450616,-5.767942146092455,-0.690056511134113,4.907471069940961,20.071727223256666,-11.729020744512795,2.5389428174791724,12,1.189998626708988,4.514999389648441,6.152499675750736,5.394999504089359,-0.6000003814697195,2,-0.13177530807805282,1.3999989827474006,20.59000015258789,1.3225742939764664,21.709999084472656,1.7499850990022292,22.07999992370605,-0.13177530807805282 1290,2002-12-12,19.899999618530273,20.5,19.700000762939453,20.200000762939453,389000.0,-0.01044261489048326,-1.2857158427361233,0.6818229107964884,43.951615901031175,30.145193171566696,1.7411333127233988,3.6689003994113776,4.995673936238408,5.21661425246225,28.64547645769363,0.7999992370605469,-2.872158931275081,-3.0470003128051744,-7.899845935733062,1.805845310122713,-5.473423124269118,-0.6205775013412307,4.57072481743905,13.618683395909667,-21.2159569281374,2.426422811463943,12,1.364999771118164,4.625,7.077500820159912,6.155000686645508,-0.020000457763671875,3,-0.137185909274804,1.6595783535904876,20.11000061035156,1.3999989827474006,20.59000015258789,1.3225742939764664,21.709999084472656,-0.137185909274804 1291,2002-12-13,18.75,20.209999084472656,18.649999618530273,19.899999618530273,821500.0,-0.05778892666206026,-1.3111096668639948,3.833317438822026,27.023313873490693,29.423729411760227,2.503855345674058,4.348787726946426,6.086371210780328,6.409054665480127,30.9951741249369,1.5599994659423828,-2.7241797056127908,-3.756999969482422,-8.445580318560602,0.9315803795957578,-6.101290144021512,-1.412709794943332,5.228651916078444,2.9762012888224816,-32.223703744504604,2.3442901745390894,12,1.744999885559082,4.954999923706055,8.282500267028809,7.305000305175781,1.2000007629394531,4,-0.029333292643229147,-1.2857158427361233,19.899999618530273,1.6595783535904876,20.11000061035156,1.3999989827474006,20.59000015258789,-0.029333292643229147 1292,2002-12-16,19.36000061035156,19.700000762939453,18.76000022888184,18.76000022888184,510600.0,0.032533365885416554,-2.1333331214058675,-0.5217396352153004,27.421558660338633,29.271527404200217,1.6644271001625945,3.3248647654356382,5.432605244182863,5.820883417084133,34.12386723747146,0.9500007629394531,-2.6717597408163165,-2.7759993553161664,-7.208189779860422,1.6561910692280897,-4.992094567588293,-0.5599041430440401,3.9792130300211035,21.77916999916323,-13.452577125759802,2.216095212272127,12,1.134999275207523,4.139999389648441,7.752499580383304,6.694999694824222,0.4599990844726598,0,-0.03925620893190829,-1.3111096668639948,18.75,-1.2857158427361233,19.899999618530273,1.6595783535904876,20.11000061035156,-0.03925620893190829 1293,2002-12-17,19.270000457763672,19.399999618530273,18.75,19.3700008392334,429800.0,-0.004648768065625197,7.1250998390653875,-0.16666719648539646,27.724141088025306,29.536096982243812,1.6294958226287513,2.945250600475184,5.482694658197445,5.933688571804478,37.342144672532264,0.6499996185302734,-2.6933686612253354,-2.4719995498657212,-6.39975565572967,1.455756555998228,-4.435877602797696,-0.5081214969337466,3.5065074999879045,28.837253452966994,-6.789705722141914,1.963878052931975,12,1.2249994277954102,4.229999542236328,7.867499828338623,6.784999847412109,-0.12000083923339844,1,0.044110034316437785,-2.1333331214058675,19.36000061035156,-1.3111096668639948,18.75,-1.2857158427361233,19.899999618530273,0.044110034316437785 1294,2002-12-18,19.270000457763672,19.520000457763672,19.149999618530273,19.200000762939453,329400.0,0.0,-3.352900258050039,-0.6999942779759294,24.16787428612436,29.018134329157085,1.4075431154313662,2.531612370171093,5.414236476319502,5.935808138523747,40.47592894515927,0.37000083923339844,-2.657057411035911,-2.1269995689392083,-5.603314028660719,1.3493148907823027,-3.865156798799962,-0.38884233907845456,3.011326499281349,33.513551966991535,-0.39751872327935445,1.7381572298607548,12,1.114999771118164,4.229999542236328,7.87999963760376,6.784999847412109,-0.3100013732910156,2,0.05033727505510721,7.1250998390653875,19.270000457763672,-2.1333331214058675,19.36000061035156,-1.3111096668639948,18.75,0.05033727505510721 1295,2002-12-19,19.350000381469727,19.5,17.360000610351562,19.020000457763672,1442300.0,0.004151526819182072,5.793657905970615,4.714305177111717,24.38673101926723,28.340912676789394,0.9912693984115784,2.0154480818831786,5.293665860939107,5.8505905962311715,43.98873388528193,2.1399993896484375,-2.483700571355996,-1.7044996261596665,-4.464281721776558,1.0552824694572251,-3.0843906739681124,-0.3246085783512207,2.495567294953524,69.82459075638126,38.82450428021971,1.3798910478084467,12,0.33500003814697266,3.505000114440918,7.799999713897705,6.704999923706055,-0.2700004577636754,3,0.008268725801438892,-3.352900258050039,19.270000457763672,7.1250998390653875,19.270000457763672,-2.1333331214058675,19.36000061035156,0.008268725801438892 1296,2002-12-20,19.649999618530273,19.739999771118164,19.350000381469727,19.350000381469727,445800.0,0.015503836234951107,-1.6000025431379779,0.9090888073288443,31.73843103398974,28.8220004636066,0.3467944269676373,1.712686652972927,4.957035016132945,5.529182031248748,44.621639430927345,0.3899993896484375,-2.3019043474152205,-1.3470004081726081,-4.1761573410766175,1.4821565247314012,-2.7615788746246146,0.06757805827939833,1.5675886686429408,96.21847965026586,59.111459067364706,1.4145784664520051,12,-0.0149993896484375,3.205000877380371,7.500000476837158,6.405000686645508,-0.279998779296875,4,0.011704811536964899,5.793657905970615,19.350000381469727,-3.352900258050039,19.270000457763672,7.1250998390653875,19.270000457763672,0.011704811536964899 1297,2002-12-23,19.780000686645508,19.940000534057614,19.549999237060547,19.75,256400.0,0.006615830566868874,1.2285764110277577,0.10000254313797795,37.72242922872193,30.002981429763942,-0.09584682394118005,1.4756211851247016,4.784710090828533,5.376873187533789,45.20359456466301,0.39000129699706676,-2.2073480641575927,-1.100999355316162,-3.9299835583242597,1.7279848476919355,-2.515491456820211,0.3134927461878867,0.8975253257726763,93.79845534327484,51.31617499494662,1.4144921015040492,12,-0.7000007629394531,2.674999237060547,7.402499675750732,6.274999618530273,0.9200000762939453,0,0.008594543498106288,-1.6000025431379779,19.649999618530273,5.793657905970615,19.350000381469727,-3.352900258050039,19.270000457763672,0.008594543498106288 1298,2002-12-24,20.020000457763672,20.46999931335449,19.700000762939453,19.76000022888184,175000.0,0.012133456157066735,-3.0526328998288217,8.666475936168741,35.06495069027247,31.02233842014017,-0.47517355061382105,1.0824063028342188,4.503335556299778,5.127231121404218,45.71253867334152,0.7699985504150355,-2.154690005948055,-0.7284996032714837,-3.4509073789601175,1.9939081724171501,-2.0897034911158023,0.632704284572835,-2.6599998474121094,85.53057738717669,40.75809150025746,1.3612038878443173,12,-1.0900001525878906,2.234999656677246,7.19249963760376,6.034999847412109,0.3299999237060547,1,-0.009990047870448104,1.2285764110277577,19.780000686645508,-1.6000025431379779,19.649999618530273,5.793657905970615,19.350000381469727,-0.009990047870448104 1299,2002-12-26,19.700000762939453,20.549999237060547,19.299999237060547,20.1200008392334,293500.0,-0.01598400037499126,-1.0491750738314003,-1.6153834867769725,26.254836490891094,29.056029596791273,-0.24523785339896165,1.2457519194263575,4.768039978675418,5.447285859377335,46.24299646797609,1.25,-2.046745196669441,-0.9084993362426772,-3.538057770933449,1.7210590984480945,-2.223278553588063,0.40627988110270863,-2.2778001785278335,73.35426833716198,29.405885464537064,1.3147792173453858,12,-0.7450008392333984,2.5049991607666016,7.5099992752075195,6.354999542236328,0.4699993133544922,3,-0.02791883873648715,-3.0526328998288217,20.020000457763672,1.2285764110277577,19.780000686645508,-1.6000025431379779,19.649999618530273,-0.02791883873648715 1300,2002-12-27,19.489999771118164,19.780000686645508,19.43000030517578,19.600000381469727,97000.0,-0.01065994841057838,-2.043487635380558,0.26190616754692303,25.612057601195403,28.899223344314017,-0.11120597531954601,1.2563234403096608,4.924001075309231,5.65276819056546,47.227469736128214,0.35000038146972656,-1.8555293027430224,-0.9510003089904799,-3.4028339422509966,1.5008333242700367,-2.1769171256207365,0.2749165076397766,-1.9426872406005877,15.200042724609375,-25.65773201432907,1.225916816630258,12,-0.5349998474121094,2.4900007247924805,7.570000171661377,6.565000534057617,1.090000152587887,4,-0.0271934680795074,-1.0491750738314003,19.700000762939453,-3.0526328998288217,20.020000457763672,1.2285764110277577,19.780000686645508,-0.0271934680795074 1301,2002-12-30,18.010000228881836,19.489999771118164,17.760000228881836,19.489999771118164,899900.0,-0.07593635503421137,1.3378379423310385,13.454466638923568,21.183809878342615,28.206140146314457,1.4000119239724782,2.478254144458326,6.326813136930184,7.1020332334651,48.48490586392601,1.7299995422363281,-1.6316015346195556,-2.1864998817443855,-4.580441605073652,0.2074418415848811,-3.383470743409017,-0.989529020079754,-0.34258023010254135,8.960576662111361,-28.21246515627684,1.1969708616646326,12,0.9449996948242188,3.1700000762939453,8.947499752044678,8.045000076293945,2.520000457763672,0,0.05941142039011771,-2.043487635380558,19.489999771118164,-1.0491750738314003,19.700000762939453,-3.0526328998288217,20.020000457763672,0.05941142039011771 1302,2002-12-31,18.90999984741211,18.90999984741211,18.149999618530273,18.26000022888184,274300.0,0.049972215829680255,1.3384636151026887,-0.4391890672804527,36.45161210932427,29.17585914868101,0.4799373918088321,1.4120099581954975,5.345919903790524,6.156740605834187,49.46742954955086,0.8999996185302734,-1.6944492009834136,-1.135000228881836,-3.446449517804954,1.176449060041282,-2.2907248733433967,0.02072441557972482,-1.1499996185302734,41.21863897295734,1.980828737496097,1.1557246444615596,12,0.04500007629394531,1.4200000762939453,5.9825005531311035,6.320000648498535,1.8199996948242188,1,0.024325806215394596,1.3378379423310385,18.010000228881836,-2.043487635380558,19.489999771118164,-1.0491750738314003,19.700000762939453,0.024325806215394596 1303,2003-01-02,18.299999237060547,18.8799991607666,18.26000022888184,18.8799991607666,1210400.0,-0.0322580970530808,1.1379276325525138,-0.8923080986070527,35.70299486793799,30.45753921332697,1.0480914258504122,1.8938596792883864,5.867882659508737,6.704507877782447,50.09464925672673,0.6499996185302699,-1.5339625602856728,-1.6020008087158217,-3.9760319301928178,0.7720303127611743,-2.7890163694543197,-0.4149852479773237,-0.5399990081787109,19.354810040997755,-21.385885905793252,1.1870155607384982,1,0.6550006866455078,2.030000686645508,6.592501163482666,6.930001258850098,2.950000762939453,3,0.13114762983260153,1.3384636151026887,18.90999984741211,1.3378379423310385,18.010000228881836,-2.043487635380558,19.489999771118164,0.13114762983260153 1304,2003-01-03,18.790000915527344,19.209999084472656,18.100000381469727,18.25,405300.0,0.026776049119961787,-1.64285357468858,-0.931036183723737,41.603643871310275,32.370529530220644,0.5395845371332193,1.2439618743478533,5.291787580825595,6.152095325407988,50.54679381927829,1.1099987030029297,-1.4040504680770205,-0.9699992179870591,-3.246579964813119,1.3065815288390006,-2.1082895914000908,0.1682911554259725,-0.9184007263183602,50.990121447091866,6.537000957798185,1.13829037341303,1,0.36499881744384766,1.414999008178711,6.102499485015869,6.439999580383301,1.1399993896484375,4,0.08302285204538018,1.1379276325525138,18.299999237060547,1.3384636151026887,18.90999984741211,1.3378379423310385,18.010000228881836,0.08302285204538018 1305,2003-01-06,18.350000381469727,19.100000381469727,18.18000030517578,18.790000915527344,565000.0,-0.023416738297975193,-1.3589724779615842,-0.8148144223569138,46.61017469686913,34.022945492762794,0.919514417691488,1.4586788539899018,5.633326361561348,6.522341334076565,51.46711393578725,0.9200000762939453,-1.2796867559129979,-1.2194997787475579,-3.277638456875195,0.8386388993800793,-2.2485691178113782,-0.19043043968373752,-0.3712642303466822,34.10406408693102,-14.951369264128715,1.029069339063819,1,0.8049993515014648,1.8549995422363281,6.542500019073486,6.880000114440918,0.9499988555908203,0,0.09918254261520887,-1.64285357468858,18.790000915527344,1.1379276325525138,18.299999237060547,1.3384636151026887,18.90999984741211,0.09918254261520887 1306,2003-01-07,17.610000610351562,18.690000534057614,17.479999542236328,18.350000381469727,570700.0,-0.04032696216537601,-1.4199973678639,1.6818156202993666,35.489226806112896,33.774811890250675,1.4971501438091934,1.9464211098503945,6.250373133394547,7.187575355518156,52.53893559379008,1.2100009918212855,-1.1501597950801425,-1.735999584197998,-3.6087220672382436,0.13672289884224753,-2.672360825718119,-0.799638342677877,2.9399986267089844,7.514514596182215,-43.132643280235335,0.936361241520122,1,1.404998779296875,2.594999313354492,7.0824995040893555,7.619999885559082,1.7799987792968786,1,0.16865412892766485,-1.3589724779615842,18.350000381469727,-1.64285357468858,18.790000915527344,1.1379276325525138,18.299999237060547,0.16865412892766485 1307,2003-01-08,18.25,18.440000534057614,17.450000762939453,18.299999237060547,668700.0,0.03634295102024199,4.999965321126478,0.06756655746662783,42.24923879998237,34.57306612466289,0.689840606674025,1.0897906675719895,5.489098764381502,6.4752937193392555,53.55701995109339,0.9899997711181605,-1.0109060165030073,-0.9230002403259263,-2.490621375372907,0.6446208947210543,-1.7068108078494184,-0.13918967280243422,2.238599243164064,45.45454545454545,-7.622953748688147,0.7838105675234911,1,0.75,1.9200000762939453,6.34250020980835,6.9800004959106445,1.4400005340576136,2,0.12493154447372645,-1.4199973678639,17.610000610351562,-1.3589724779615842,18.350000381469727,-1.64285357468858,18.790000915527344,0.12493154447372645 1308,2003-01-09,17.979999542236328,18.489999771118164,17.899999618530273,18.350000381469727,376900.0,-0.014794545630886113,-1.226412785697063,7.400129701686122,40.58393806938514,36.16518852227334,0.7152517512878234,1.216606815952673,5.633798319459842,6.6857171957657435,53.9664318807568,0.5900001525878906,-0.9803119157393496,-1.0625006675720208,-2.566710749796229,0.4417094146521876,-1.8146057086841232,-0.31039562645991836,2.3870557617187522,30.11359572406708,-24.387768439774757,0.7521050411121033,1,0.6350011825561523,1.8700008392333984,6.58750057220459,7.250000953674316,2.3100013732910156,3,0.15294772358253117,4.999965321126478,18.25,-1.4199973678639,17.610000610351562,-1.3589724779615842,18.350000381469727,0.15294772358253117 1309,2003-01-10,17.459999084472653,18.0,17.149999618530273,17.989999771118164,564700.0,-0.028921049555210354,2.090904046691797,1.4324310391933577,37.03703316090453,37.43463025112992,0.9879907077141397,1.6104659025851937,5.991180199018558,7.135486503651503,54.304776608899886,0.8500003814697266,-1.0369484882088678,-1.4500010490417523,-3.0235458348596183,0.12354373677611363,-2.2367734419506853,-0.6632286561328193,2.7903740378418043,15.897402289991033,-35.15105547900341,0.7867723929089335,1,0.860000610351566,2.2850008010864293,6.99500131607056,7.770001411437992,2.4500007629394567,4,0.21706764686476032,-1.226412785697063,17.979999542236328,4.999965321126478,18.25,-1.4199973678639,17.610000610351562,0.21706764686476032 1310,2003-01-13,17.170000076293945,17.799999237060547,17.079999923706055,17.479999542236328,303900.0,-0.01660933696363176,-1.9387740802877373,0.584903894944809,32.967042180161584,38.74387828466536,1.0217357877697957,1.776537577353281,6.090238562777564,7.3380055781778,54.671161305515966,0.7199993133544922,-1.1183543432712568,-1.6035000801086419,-3.28535754389803,0.0783573836807463,-2.444428812003334,-0.7625713482139496,2.8943506357934616,5.5900694701127,-38.10287240571022,0.8409287318946933,1,0.9749994277954102,2.5399999618530273,6.880000114440918,8.055000305175781,2.25,0,0.16074549892940748,2.090904046691797,17.459999084472653,-1.226412785697063,17.979999542236328,4.999965321126478,18.25,0.16074549892940748 1311,2003-01-14,18.200000762939453,18.200000762939453,17.190000534057614,17.200000762939453,757300.0,0.059988391500801264,1.020000457763679,-3.2258120089337905,40.34230136706495,39.17617709108098,0.02405012144266294,0.7412225040560187,4.872493471355465,6.216365303019934,54.48235935830965,1.0300006866455078,-1.1110101445260128,-0.545999431610106,-2.2473478658207675,1.1553490026005555,-1.3966736487154385,0.30467478549522653,1.625601886077444,79.43269222965021,40.33957193215174,0.8506742171053314,1,-0.055001258850097656,1.3999996185302734,5.424999237060547,7.024999618530273,1.4299983978271484,1,0.06043947406645245,-1.9387740802877373,17.170000076293945,2.090904046691797,17.459999084472653,-1.226412785697063,17.979999542236328,0.06043947406645245 1312,2003-01-15,18.600000381469727,18.700000762939453,18.25,18.25,597800.0,0.021978000096834593,-1.5714301284461665,0.35000038146972656,41.486812196874006,39.81882346096276,-0.47443971775138394,0.2965716012356516,4.273598599269306,5.717499486569892,54.03378117068082,0.5,-1.0779629672841473,-0.10799980163574219,-1.785386570375291,1.5693869671038065,-0.9466931860055183,0.730693582734034,1.0059540495223018,93.82714014413426,58.10439000210809,0.8386933843697744,1,-0.4550008773803711,0.9449996948242188,5.024999618530273,6.625,0.43000030517578125,2,0.04247306408475948,1.020000457763679,18.200000762939453,-1.9387740802877373,17.170000076293945,2.090904046691797,17.459999084472653,0.04247306408475948 1313,2003-01-16,20.1200008392334,20.1200008392334,18.690000534057614,18.690000534057614,876500.0,0.081720453042462,1.0000000000000049,4.0857107045738275,52.20125761014886,40.99633609861149,-1.9099777934665383,-1.2189817195418158,2.5395728452119783,4.115090094701969,52.956410905150996,1.5200004577636719,-0.8238066120017891,1.3695006370544434,-0.4079310866171184,3.146932360726005,0.4807847752186625,2.2582164988902242,-3.0400009155273438,100.0,66.18552071047161,0.8887158618357806,1,-1.5200004577636719,-0.6250009536743164,3.4424991607666016,5.104999542236328,-0.9500007629394531,3,-0.02137178366003334,-1.5714301284461665,18.600000381469727,1.020000457763679,18.200000762939453,-1.9387740802877373,17.170000076293945,-0.02137178366003334 1314,2003-01-17,20.239999771118164,20.670000076293945,20.0,20.100000381469727,584700.0,0.005964161375717758,-2.941175150624376,0.09790165018966752,53.96825364787965,41.813900426501554,-2.014511560884216,-1.330816369791421,2.1806084809477007,3.9136611108651884,51.77637386784777,0.6700000762939453,-0.7493689125887002,1.4409996032714858,-0.445695379212232,3.3276945857552036,0.4976521120296269,2.3843470945133447,-3.099199829101561,88.0222761309408,49.71119377444009,0.9433474912418587,1,-1.364999771118164,-1.3000001907348633,3.002500534057617,4.66500091552734,-1.4400005340576172,4,0.0024704123011172197,1.0000000000000049,20.1200008392334,-1.5714301284461665,18.600000381469727,1.020000457763679,18.200000762939453,0.0024704123011172197 1315,2003-01-21,19.51000022888184,20.299999237060547,19.399999618530273,20.25,577200.0,-0.036067171466968584,1.1428607110338078,-5.285735694822863,58.62068889918811,44.38406288128768,-1.2322456301688938,-0.6200033336219377,2.671772912113454,4.559873411954413,50.0810520940288,0.8999996185302734,-0.6332253198814826,0.7030000686645543,-1.194856070813529,2.6008562081426376,-0.2459280010744891,1.6519281384035978,-2.2280322814941442,66.66666666666681,23.624968189111172,0.9489280697390422,1,-0.6350002288818395,-0.6350002288818395,3.452499389648434,5.1149997711181605,-1.110000610351566,1,0.02050228671643617,-2.941175150624376,20.239999771118164,1.0000000000000049,20.1200008392334,-1.5714301284461665,18.600000381469727,0.02050228671643617 1316,2003-01-22,19.8799991607666,20.489999771118164,19.440000534057614,19.51000022888184,415400.0,0.018964578551722955,-3.1176576185738534,-0.49999871125052275,55.93634825150762,45.90485282034604,-1.3928564909171222,-1.024409813965761,2.090683431465173,4.1132959680132615,48.515099410800225,1.0499992370605504,-0.5829794186571604,1.0614990234374986,-0.8604987819299446,2.9834968288049417,0.10050012075377879,2.0224979261212184,-2.462509928222655,67.35533509828755,23.08818665047069,0.9609989026837216,1,-1.0049991607666016,-1.0049991607666016,3.015000343322754,4.745000839233398,-1.7399997711181605,2,-0.023138787922107662,1.1428607110338078,19.51000022888184,-2.941175150624376,20.239999771118164,1.0000000000000049,20.1200008392334,-0.023138787922107662 1317,2003-01-23,19.950000762939453,20.36000061035156,19.5,20.01000022888184,308500.0,0.003521207501406831,1.2631588193515637,-0.1621611868897867,60.81259039906329,48.15248085697694,-1.3369476962390827,-1.1394422184502666,1.8315204011196577,3.9706566069707634,47.10850065602119,0.860000610351559,-0.5376624121028541,1.1230006217956543,-0.8183079052361784,3.064309148827487,0.15234635827973975,2.093654885311569,-2.4024110966455083,63.63638990838951,15.548049421223205,0.9706542635159162,1,-1.0750007629394531,-1.0750007629394531,2.1499991416931152,4.22499942779541,-2.220001220703125,3,-0.016040179946624877,-3.1176576185738534,19.8799991607666,1.1428607110338078,19.51000022888184,-2.941175150624376,20.239999771118164,-0.016040179946624877 1318,2003-01-24,19.81999969482422,20.100000381469727,19.670000076293945,20.0,223000.0,-0.006516344017226006,1.2631531395874116,3.000031789426659,57.08389762339653,50.37991024169828,-1.026435180122938,-1.0805956609220537,1.7982201412374792,4.025249162793177,46.260747777050284,0.43000030517578125,-0.34487350711257747,1.0029995918273933,-0.9143463055963537,2.9203454892511402,0.04432664311551804,1.9616725405392685,-2.1475136121302754,33.070860228941825,-14.045230559289067,0.9586729487118739,1,-0.9449996948242188,-0.9449996948242188,2.1775002479553223,4.3550004959106445,-2.059999465942383,4,-0.039858679129294416,1.2631588193515637,19.950000762939453,-3.1176576185738534,19.8799991607666,1.1428607110338078,19.51000022888184,-0.039858679129294416 1319,2003-01-27,19.149999618530273,19.59000015258789,18.8799991607666,19.520000457763672,429000.0,-0.03380424251312719,1.7843163654179148,2.055556732929259,55.33332824707031,52.86505313802148,-0.10225085353169305,-0.47844300642881876,2.2766803901631043,4.633541361865333,45.409721876240475,0.9400005340576172,-0.2486458761031436,0.36049957275390554,-1.5189234113833052,2.2399225568911163,-0.5792119193147016,1.3002110648225127,-1.3576129760923301,16.770208410338064,-30.670267315704983,0.9397114920686055,1,-0.2199993133544922,-0.27499961853027344,2.8475003242492676,5.02500057220459,-1.6499996185302734,0,0.0010444103478894906,1.2631531395874116,19.81999969482422,1.2631588193515637,19.950000762939453,-3.1176576185738534,19.8799991607666,0.0010444103478894906 1320,2003-01-28,18.959999084472656,19.549999237060547,18.8700008392334,19.5,318100.0,-0.009921699104044168,1.124997019764919,1.4594586235160087,59.71221817211803,55.01726611636071,0.41165290359221984,-0.3480282508814412,2.2344895719953826,4.760422054590993,44.51524007526946,0.6799983978271484,-0.11019235763969348,0.19699907302856445,-1.655590642039762,2.049588788096891,-0.7292957845055987,1.1232939305627276,-1.0525079046804713,5.55545089986884,-44.996537828848005,0.9262948575341633,1,0.5000009536743164,-0.08499908447265625,2.9825010299682617,5.215001106262207,-2.1199989318847656,1,-0.008438810925003759,1.7843163654179148,19.149999618530273,1.2631531395874116,19.81999969482422,1.2631588193515637,19.950000762939453,-0.008438810925003759 1321,2003-01-29,19.07999992370605,19.18000030517578,18.540000915527344,18.65999984741211,431400.0,0.006329158493033393,1.0645113656290088,-0.777776600404068,56.45411849228738,56.68030014918442,0.4800943056939708,-0.40449597561931583,1.8850297403049403,4.579913109315054,43.027303271964215,0.6399993896484375,0.12312950719429594,0.2634999275207477,-1.559086805858609,2.0860866609001043,-0.6477934391689324,1.1747932942104278,-1.062008388053794,29.670280149737238,-20.637263324890426,0.9112933666896788,1,0.5250005722045934,-0.20499992370605113,2.1900005340576207,4.450000762939457,-1.4200000762939418,2,-0.03563942913495022,1.124997019764919,18.959999084472656,1.7843163654179148,19.149999618530273,1.2631531395874116,19.81999969482422,-0.03563942913495022 1322,2003-01-30,19.3700008392334,19.479999542236328,18.940000534057614,19.049999237060547,241800.0,0.015199209469966224,1.000000000000013,0.7619084381996513,60.77519939177783,57.6329603471432,0.3473298142396004,-0.6938413995066419,1.389031873456446,4.212912268992593,41.326157659642135,0.5399990081787145,0.44549577149773256,0.5305007934570298,-1.3085892171463982,2.369590804060458,-0.3890442118446842,1.4500457987587438,-1.2459289619554745,53.20514152898499,0.3290222599403805,0.9195450053017142,1,0.2349996566772461,-0.49500083923339844,1.8749995231628418,4.159999847412109,-2.3200016021728516,3,-0.06350033021648738,1.0645113656290088,19.07999992370605,1.124997019764919,18.959999084472656,1.7843163654179148,19.149999618530273,-0.06350033021648738 1323,2003-01-31,20.700000762939453,21.200000762939453,19.350000381469727,19.350000381469727,681400.0,0.06866287382973035,-1.7407405314295645,4.218730069796689,72.31405458063044,59.67138267300439,-0.9965420632623037,-1.933976178486283,-0.14768549352037041,2.809671144793924,38.89781953264542,1.8500003814697266,0.6916203493021058,1.74050064086914,-0.2567658462908824,3.7377671280291622,0.7418673972891305,2.7391338844491493,-2.47409175770089,81.20300644052872,22.67239881837171,0.998633243580011,1,-0.8299999237060547,-1.5600004196166992,0.06749916076660156,2.8299999237060547,-3.5900001525878906,4,-0.14347831455255355,1.000000000000013,19.3700008392334,1.0645113656290088,19.07999992370605,1.124997019764919,18.959999084472656,-0.14347831455255355 1324,2003-02-03,20.350000381469727,20.850000381469727,20.11000061035156,20.850000381469727,241800.0,-0.016908230365689447,1.9599990844726705,-0.3703702657147822,71.72130314582093,61.12700647818581,-0.7032515875416934,-1.5400725149764973,0.018861491711966494,3.083172536523712,36.76940363637067,0.7399997711181676,0.909173991484252,1.3125002861022956,-0.7766284581184131,3.4016290303230043,0.2679359139919413,2.35706465821265,-1.945645870769109,68.04509660793084,2.7014637785816547,1.0445643721103537,2,-0.4799995422363281,-1.2100000381469727,0.24249982833862305,3.1800003051757812,-3.210000991821289,0,-0.12727273238512016,-1.7407405314295645,20.700000762939453,1.000000000000013,19.3700008392334,1.0645113656290088,19.07999992370605,-0.12727273238512016 1325,2003-02-04,20.170000076293945,20.450000762939453,20.149999618530273,20.399999618530273,288900.0,-0.008845223675754132,-1.2222269317170347,0.45999908447265625,65.22409861606744,62.15897874091468,-0.4691175304988775,-1.2824849895726445,0.008567209987937474,3.189001988435642,34.52596550030908,0.3000011444091797,0.9026953712833965,1.0414999961853013,-1.0798431844630159,3.1628431768336185,-0.019171594138857273,2.10217158650946,-1.597906790458996,61.27816745374679,-2.1889735913586605,1.0606715903241577,2,-0.2999992370605469,-1.0299997329711914,0.4099998474121094,3.3600006103515625,-2.9200000762939453,1,-0.13237481736214918,1.9599990844726705,20.350000381469727,-1.7407405314295645,20.700000762939453,1.000000000000013,19.3700008392334,-0.13237481736214918 1326,2003-02-05,20.57999992370605,20.690000534057614,20.170000076293945,20.350000381469727,341500.0,0.020327210999566914,1.3111092273132068,-0.9999999999999846,65.27776633107553,62.65510940002715,-0.8597968946446741,-1.5373944291563255,-0.4168016293021033,2.7206731723366993,31.875423463070838,0.5200004577636683,0.8744728063554845,1.3029998779296825,-0.78634283352865,3.392342589388015,0.25832852220051805,2.347671233658847,-1.8502321892448315,72.5663373255429,12.40501326449894,1.044671355729166,2,-0.7099990844726527,-1.4399995803832972,-0.11249971389770153,2.9500007629394567,-4.569999694824215,2,-0.1817298243431995,-1.2222269317170347,20.170000076293945,1.9599990844726705,20.350000381469727,-1.7407405314295645,20.700000762939453,-0.1817298243431995 1327,2003-02-06,20.530000686645508,20.8799991607666,20.34000015258789,20.5,340500.0,-0.002429506182988317,-2.0857052550122344,0.13043802763173373,54.09181309971052,62.32265556406204,-0.8033538018236506,-1.378501697427705,-0.4249785892637945,2.7204021251327717,29.134846537423943,0.5399990081787109,0.8533699751262418,1.1390006065368645,-0.9631680953706585,3.2411693084443876,0.08791625558310301,2.190084957490626,-1.652018970475595,63.78378712756449,8.303978129104202,1.051084350953761,2,-0.6599998474121094,-1.390000343322754,-0.46250057220458984,3.0,-5.010000228881836,3,-0.13979545753743183,1.3111092273132068,20.57999992370605,-1.2222269317170347,20.170000076293945,1.9599990844726705,20.350000381469727,-0.13979545753743183 1328,2003-02-07,20.729999542236328,20.86000061035156,20.530000686645508,20.61000061035156,220200.0,0.009741785138902559,-1.3571525885558329,3.999872846334914,54.81335533216146,62.26488079573883,-0.9618423273400403,-1.4355135283274194,-0.7004047100466195,2.4683905487940265,26.31918333477111,0.32999992370605113,0.8441247404987529,1.2014994621276855,-0.8716197227712001,3.2746186470265712,0.1649398696782427,2.2380590545771284,-1.7126966832602442,80.51949338743287,27.951679715663573,1.0365595924494437,2,-0.8599987030029297,-1.5899991989135742,-1.0874996185302734,2.8000011444091797,-5.129999160766602,4,-0.17752052032987098,-2.0857052550122344,20.530000686645508,1.3111092273132068,20.57999992370605,-1.2222269317170347,20.170000076293945,-0.17752052032987098 1329,2003-02-10,21.25,21.26000022888184,20.420000076293945,20.729999542236328,343400.0,0.025084441352938525,2.111106401616271,4.3333757192356535,67.82785563724752,63.16661829186433,-1.2880872868808808,-1.7465655953405914,-1.2858646800171272,1.8991924544463004,23.180304031520077,0.8400001525878942,0.8011646859804422,1.531999874114991,-0.43516855543488475,3.4991683036648666,0.5484156593400549,2.515584088889927,-2.1017352667861147,99.09907897449965,46.31884598357888,0.9835842147749375,2,-1.3499994277954102,-2.0799999237060547,-1.6075000762939453,2.280000686645508,-5.5,0,-0.19482350068933818,-1.3571525885558329,20.729999542236328,-2.0857052550122344,20.530000686645508,1.3111092273132068,20.57999992370605,-0.19482350068933818 1330,2003-02-11,19.93000030517578,23.479999542236328,19.51000022888184,23.45000076293945,1797900.0,-0.06211763269761028,1.217877940275445,-6.76922569049627,50.428826006403845,62.497141348988386,0.20559779971639003,-0.22049672716066482,-0.0589735406123566,3.175551072379484,20.44886347396125,3.9699993133544886,0.7746690232828222,0.0740001678466804,-1.485559824328309,1.6335601600216698,-0.7057798282408143,0.8537801639341751,-0.6127967323084604,10.579348839711983,-38.6901161434443,0.7797799960874954,2,1.2799997329711914,0.34999942779541016,-0.2500004768371582,3.6000003814697266,-4.230000495910646,1,-0.13999000867063638,2.111106401616271,21.25,-1.3571525885558329,20.729999542236328,-2.0857052550122344,20.530000686645508,-0.13999000867063638 1331,2003-02-12,19.299999237060547,20.25,19.26000022888184,20.149999618530273,805500.0,-0.031610690339609504,-1.1290354336764603,0.2414773496960708,44.91391862341434,60.734776819170214,0.97233947566734,0.5229508001189416,0.4667443498657775,3.785108394991596,18.074876525334872,0.9899997711181605,0.7996349683352548,-0.6110008239746101,-1.9920289112405847,0.7700272632913645,-1.3015148676075974,0.07951321965837721,4.180000305175781,0.947843949929747,-44.583256922378986,0.6905140436329865,2,2.070000648498535,0.9800004959106445,0.38000059127807617,4.230001449584961,-3.049999237060547,2,-0.1062175812486078,1.217877940275445,19.93000030517578,2.111106401616271,21.25,-1.3571525885558329,20.729999542236328,-0.1062175812486078 1332,2003-02-13,19.38999938964844,19.61000061035156,19.030000686645508,19.399999618530273,471700.0,0.004663220525681355,1.697660183193268,0.01176496987512064,46.614172045788386,57.87923431529887,0.9895345762648198,0.5219295791672245,0.3023051108001269,3.663803278167535,16.196620244507848,0.5799999237060511,0.8126600519087575,-0.5605006217956507,-1.8238212139155046,0.7028199703242031,-1.1921609178555777,0.07115967426427616,4.090000152587887,8.089860574922254,-37.40560934459321,0.6316602960599265,2,1.865000724792477,0.8900003433227504,0.22000026702880504,4.140001296997067,-3.3599987030029332,3,-0.1743166202764841,-1.1290354336764603,19.299999237060547,1.217877940275445,19.93000030517578,2.111106401616271,21.25,-0.1743166202764841 1333,2003-02-14,19.690000534057614,19.739999771118164,19.309999465942386,19.46999931335449,289800.0,0.015471952235817543,1.6875044703525395,-21.999618539012204,54.51505528756293,55.967428997714656,0.5936242339284448,0.198225262501591,-0.04503825269265249,3.3296127403524665,15.971593207236806,0.4300003051757777,0.8634775263616099,-0.23899946212769052,-1.5048076538606345,1.0268087296052535,-0.8719035579941625,0.3939046337387815,3.6119990539550813,14.831461059431634,-32.88076437546414,0.6329040958664719,2,1.5649995803833043,0.5899991989135778,-0.10500049591064098,3.840000152587894,-3.6900005340576136,4,-0.21178262890755795,1.697660183193268,19.38999938964844,-1.1290354336764603,19.299999237060547,1.217877940275445,19.93000030517578,-0.21178262890755795 1334,2003-02-18,20.290000915527344,20.450000762939453,19.649999618530273,19.649999618530273,267300.0,0.030472339522384262,-1.4999985098869004,2.9090806630600636,60.40689486783186,55.43218413679959,-0.01763680762978126,-0.41933670234550036,-0.7015366911737857,2.711817573171494,16.47098123623291,0.8000011444091797,0.8800263338497878,0.3585008621215806,-0.9100880841832222,1.6270898084263834,-0.2757936110308208,0.992795335273982,2.841118716430664,28.31461916667274,-23.708577543695544,0.6342944731524013,2,0.9649991989135742,-0.010001182556152344,-1.0575003623962402,3.239999771118164,-4.670001029968262,1,-0.231148364831689,1.6875044703525395,19.690000534057614,1.697660183193268,19.38999938964844,-1.1290354336764603,19.299999237060547,-0.231148364831689 1335,2003-02-19,19.90999984741211,20.40999984741211,19.790000915527344,20.40999984741211,127100.0,-0.01872848945139427,1.4799957275390625,-0.7812484167548317,56.2405977082573,54.42805428981979,0.35939938033212115,-0.00825542612145469,-0.4007003135458689,3.0716335117232916,16.56981427271283,0.6199989318847656,0.6707299468346193,-0.04150018692016744,-1.2946276653604372,1.2116272915201023,-0.6680639261403023,0.5850635522999674,3.057075026733397,61.971768555344674,6.826913836128135,0.6265637392201345,2,1.3450002670288086,0.36999988555908203,-0.877500057220459,3.515000343322754,-4.619999885559082,2,-0.20894022497708975,-1.4999985098869004,20.290000915527344,1.6875044703525395,19.690000534057614,1.697660183193268,19.38999938964844,-0.20894022497708975 1336,2003-02-20,19.420000076293945,19.799999237060547,19.350000381469727,19.76000022888184,138100.0,-0.024610737060445254,1.1428610354223434,0.6800003051757884,50.36495781280368,54.01395925794126,0.7459987040206215,0.46959159973665976,0.00538775373634337,3.542385692271761,16.680621032386444,0.5599994659423828,0.4680904203905776,-0.5085000038146958,-1.7838418683558004,0.7668418607264087,-1.1461709360852481,0.12917092845585643,3.389591830351563,27.4647442742606,-26.77189871200297,0.6376709322705528,2,1.8350000381469727,0.9149999618530273,-0.49250030517578125,3.9700002670288086,-4.020000457763672,3,-0.1915551108349287,1.4799957275390625,19.90999984741211,-1.4999985098869004,20.290000915527344,1.6875044703525395,19.690000534057614,-0.1915551108349287 1337,2003-02-21,19.6299991607666,19.850000381469727,19.31999969482422,19.38999938964844,269400.0,0.01081354704673787,-1.7894834587334174,-0.7058813629682641,40.66316464675279,52.44171584845141,0.4413180074264105,0.2470562952893225,-0.2758848465591406,3.2972395467467237,16.810741219411877,0.5300006866455078,0.35048064141373203,-0.28250083923339986,-1.5647177194520907,0.999716040985291,-0.9236092793427453,0.35860760087594556,3.0284090970789066,28.07011673294952,-21.815457947187934,0.6411084401093451,2,1.6250009536743164,1.2350006103515625,-0.7574992179870605,3.7600011825561523,-4.379999160766602,4,-0.17218539507235542,1.1428610354223434,19.420000076293945,1.4799957275390625,19.90999984741211,-1.4999985098869004,20.290000915527344,-0.17218539507235542 1338,2003-02-24,19.030000686645508,19.530000686645508,18.780000686645508,19.530000686645508,313600.0,-0.03056538460379954,2.0,-2.0833353201567513,38.96321240912184,49.23453326754856,0.8658672412217108,0.8272489210299945,0.2805050087470171,3.832059063894093,16.718499195059056,0.8499984741210938,0.17780392991062755,-0.8429993629455552,-2.1845165258760915,0.498517799984981,-1.5137579444108233,-0.1722407814802871,3.4832712683519986,14.970059196332407,-31.271023232929302,0.6707585814652685,2,2.09999942779541,1.9799995422363281,-0.18500089645385742,4.359999656677246,-3.910000801086426,0,-0.15764581669748856,-1.7894834587334174,19.6299991607666,1.1428610354223434,19.420000076293945,1.4799957275390625,19.90999984741211,-0.15764581669748856 1339,2003-02-25,19.170000076293945,19.190000534057614,18.350000381469727,18.979999542236328,406900.0,0.007356772706092585,6.3043031172516395,-0.3800010681152344,41.58248963641559,48.25160700421652,0.44677477494201057,0.7260496873457072,0.1130988775412618,3.608511207166927,15.852383092717147,0.8400001525878871,0.09865930435278614,-0.7039999961853027,-2.0432758221687877,0.6352758297981822,-1.3736379091770452,-0.03436208319356027,3.1192756026024426,39.805820748069735,-4.345910915091629,0.6696379129917429,2,0.23000049591064453,1.744999885559082,-0.12249994277954102,4.220000267028809,-3.5699996948242188,1,-0.16536254896597724,2.0,19.030000686645508,-1.7894834587334174,19.6299991607666,1.1428610354223434,19.420000076293945,-0.16536254896597724 1340,2003-02-26,18.799999237060547,19.100000381469727,18.5,19.100000381469727,235600.0,-0.01930103483363832,2.9999872843909543,-1.5789489534708627,34.9152474429404,47.14064353971941,0.714796782535025,1.1420000771145382,0.4575984609033412,3.927889926577876,14.93219892042342,0.6700000762939453,-0.020334366815653482,-1.0660008430480943,-2.4299489626546915,0.29794727655850295,-1.747974902851393,-0.38402678324479567,3.1741344180417066,29.999923706054688,-10.121429880742525,0.6819740598032981,2,0.600001335144043,2.1150007247924805,0.10750055313110352,4.590001106262207,-3.2299995422363263,2,-0.16914890853999154,6.3043031172516395,19.170000076293945,2.0,19.030000686645508,-1.7894834587334174,19.6299991607666,-0.16914890853999154 1341,2003-02-27,18.399999618530273,18.8799991607666,18.06999969482422,18.799999237060547,228400.0,-0.021276576317181495,1.8928579943528803,1.3333269755288104,32.95999145507814,45.623512362973834,1.0881347818479625,1.5688810731811245,0.8639966093600044,4.2741081709753175,13.549981696017088,0.8099994659423828,-0.28418494185746823,-1.4320004463195808,-2.9077642866037188,0.043763393964557196,-2.16988236646165,-0.6941185261775118,3.284203374681379,18.539314404869952,-17.821012174439783,0.7378819201420689,2,0.8600006103515625,2.375,0.47500038146972656,4.9900007247924805,-2.539999961853029,3,-0.16902172397575632,2.9999872843909543,18.799999237060547,6.3043031172516395,19.170000076293945,2.0,19.030000686645508,-0.16902172397575632 1342,2003-02-28,18.13999938964844,18.5,18.06999969482422,18.399999618530273,168000.0,-0.014130447514791866,-1.150003576282097,0.6500011920940235,29.477023859686895,42.8415088709876,1.2875783582051419,1.8256077918821312,1.107840915071879,4.483059300834551,12.473560512949087,0.43000030517578125,-0.3680284246922021,-1.6305006027221651,-3.279660047663814,0.018658842219483773,-2.455080325192988,-0.8059208802513425,3.1827832737244677,4.794496388451125,-24.906785883227197,0.824579722470824,2,1.1200008392333949,2.6350002288818324,0.735000610351559,5.150000572204586,-2.0499992370605504,4,-0.15104740150552287,1.8928579943528803,18.399999618530273,2.9999872843909543,18.799999237060547,6.3043031172516395,19.170000076293945,-0.15104740150552287 1343,2003-03-03,17.729999542236328,18.3799991607666,17.600000381469727,18.13999938964844,491500.0,-0.022601976913300126,-1.3283609282834954,1.5769211018596985,21.612903027331072,38.53106533315418,1.553702307214646,2.109868104244079,1.499488922946128,4.841981720764949,13.099060942291702,0.779998779296875,-0.37803955855514815,-1.8920003890991204,-3.7145103817048835,-0.06949039649335731,-2.8032553854020037,-0.9807453927962371,3.267504824281712,8.176047062323528,-12.22032016323949,0.9112549963028821,3,1.2750005722045898,2.810000419616699,1.1450004577636719,5.190000534057617,-1.4799995422363281,0,-0.1398758943184676,-1.150003576282097,18.13999938964844,1.8928579943528803,18.399999618530273,2.9999872843909543,18.799999237060547,-0.1398758943184676 1344,2003-03-04,17.760000228881836,18.059999465942386,17.709999084472656,17.790000915527344,162200.0,0.0016920861489049255,-4.384498012001404,0.07317243368471917,27.902247446348554,35.382359748497656,1.2595333313526744,1.977257263128024,1.4511066321864838,4.746827783843177,13.7583641920777,0.3500003814697301,-0.41246519674930937,-1.7324996948242202,-3.6995429418522754,0.23454355220383505,-2.716021318338246,-0.7489780713101943,2.8298036594304072,10.666656494140625,-10.518276288067888,0.983521623514027,3,0.9650001525878906,2.7799997329711914,1.114999771118164,4.954999923706055,-1.1100006103515625,1,-0.14864866606417648,-1.3283609282834954,17.729999542236328,-1.150003576282097,18.13999938964844,1.8928579943528803,18.399999618530273,-0.14864866606417648 1345,2003-03-05,17.5,17.809999465942386,17.329999923706055,17.75,196100.0,-0.014639652338461984,1.5945996102811237,8.333142602835526,30.17622385378452,33.13916708638442,1.2758984609331385,2.136511701799968,1.6867460114928932,4.953552502612233,14.599492777459655,0.4799995422363317,-0.5449448137374198,-1.8589999198913567,-3.988174969594148,0.27017512981143454,-2.9235874447427506,-0.7944123950399629,2.731027467491142,10.967752256209963,-12.249229976749284,1.0645875248513954,3,1.0900001525878906,2.9049997329711914,1.4025001525878906,5.215000152587891,-0.8999996185302734,2,-0.10857140677315846,-4.384498012001404,17.760000228881836,-1.3283609282834954,17.729999542236328,-1.150003576282097,18.13999938964844,-0.10857140677315846 1346,2003-03-06,16.84000015258789,17.360000610351562,16.780000686645508,17.350000381469727,298200.0,-0.03771427699497765,1.1886761218254382,2.0400009155273438,25.04893412444119,31.404252583905354,1.7114115947335549,2.6371625550834565,2.3045421337588365,5.55653681006272,15.66557666739402,0.7199993133544922,-0.8059654540538475,-2.3319997787475586,-4.657543258736986,-0.00645629875813114,-3.4947715187422723,-1.1692280387528449,2.9848834587733393,3.4883424357517114,-20.748105341448014,1.1627717399947144,3,1.3150005340576172,3.2899999618530273,2.3274998664855957,5.875,-0.03000068664550426,3,-0.07541570345939119,1.5945996102811237,17.5,-4.384498012001404,17.760000228881836,-1.3283609282834954,17.729999542236328,-0.07541570345939119 1347,2003-03-07,17.65999984741211,18.11000061035156,16.75,16.84000015258789,581400.0,0.04869356813504577,-1.720001220703118,-1.6078418172910425,31.971572031557017,30.627403653064817,0.65104447627224,1.6771115776437782,1.446806068320445,4.680517558550214,16.289580855831087,1.360000610351559,-1.009710000122979,-1.3685000419616706,-3.6954070574416775,0.9584069735183363,-2.5319535497016723,-0.20504653422166896,1.6777024959946054,55.828240241800444,29.146244478044824,1.1634535077400032,3,0.3100004196166992,2.4549999237060547,1.580000400543213,5.055000305175781,-0.18000030517578125,4,-0.10192526649419176,1.1886761218254382,16.84000015258789,1.5945996102811237,17.5,-4.384498012001404,17.760000228881836,-0.10192526649419176 1348,2003-03-10,17.049999237060547,17.739999771118164,16.950000762939453,17.670000076293945,256400.0,-0.03454137121303269,1.0789441322695685,-0.7560988658249519,21.27657775625434,28.37119122193579,1.0623643308298263,2.105215473025595,2.0034669117703245,5.229903771848406,16.94730700599378,0.7899990081787109,-1.1606295655392849,-1.794500637054444,-4.1368386898279255,0.5478374157190373,-2.965669663441183,-0.6233316106677051,1.8219166845329582,22.058757531218852,-4.2342721076911545,1.1711690263867403,3,0.8750009536743164,3.065000534057617,2.1900010108947754,5.665000915527344,0.3000011444091797,0,-0.056304934160112174,-1.720001220703118,17.65999984741211,1.1886761218254382,16.84000015258789,1.5945996102811237,17.5,-0.056304934160112174 1349,2003-03-11,17.110000610351562,17.299999237060547,16.940000534057614,17.0,160800.0,0.0035191422859770505,-2.130429734795018,-0.17742009912046736,23.684216187224195,27.123298860189546,0.7592672200445705,1.8120581032193925,1.900039367245828,5.104391049484107,17.239274334361593,0.35999870300293324,-1.2728188685467536,-1.5274992942810073,-3.700354702652998,0.6453561140909834,-2.6139269984670044,-0.4410715900950102,1.379970445355113,26.470621234390673,4.496943635733,1.0864277041859958,3,0.7049989700317383,3.0049991607666016,2.3949999809265137,5.204998970031738,-0.050001144409176135,1,-0.05026303797039389,1.0789441322695685,17.049999237060547,-1.720001220703118,17.65999984741211,1.1886761218254382,16.84000015258789,-0.05026303797039389 1350,2003-03-12,17.139999389648438,17.370000839233402,17.049999237060547,17.350000381469727,322300.0,0.0017532892008622625,1.5599932861839905,-1.9090893327784713,26.543196552329064,26.41032164877298,0.5241550546594027,1.6467521935162033,1.8328376469789092,5.01078534461476,15.78305757927878,0.3200016021728551,-1.3379164538125323,-1.358000469207763,-3.539690939972669,0.8236900015571429,-2.448845704590216,-0.26715523382531003,1.0367768760310376,28.67641283981652,7.09174265975248,1.0908452353824534,3,0.4850006103515625,2.9750003814697266,2.3650012016296387,4.975000381469727,-0.37999916076660156,2,-0.028588085680685382,-2.130429734795018,17.110000610351562,1.0789441322695685,17.049999237060547,-1.720001220703118,17.65999984741211,-0.028588085680685382 1351,2003-03-13,17.25,17.540000915527347,17.139999389648438,17.139999389648438,244400.0,0.006417772127693011,-6.272714662227836,-0.52380995631284,25.000010017586874,25.912875666317426,0.26135639010610134,1.4496189316758787,1.733857376778296,4.834776640585066,14.477707480227926,0.4000015258789098,-1.4437357262044017,-1.1454998970031731,-3.360905243069091,1.0699054490627447,-2.253202570036134,-0.03779722397021246,0.6699565378571712,36.7646893828048,15.339425192426866,1.1077026730329593,3,0.3149995803833008,2.864999771118164,2.255000591278076,4.814999580383301,0.14999961853027344,3,-0.037681137306102785,1.5599932861839905,17.139999389648438,-2.130429734795018,17.110000610351562,1.0789441322695685,17.049999237060547,-0.037681137306102785 1352,2003-03-14,16.010000228881836,17.180000305175778,15.399999618530273,17.180000305175778,1923400.0,-0.07188404470250231,2.0427360180758076,-10.636305312803408,22.037040699982626,25.96000207438982,1.3046383532822432,2.5543785247847346,2.9416816812188387,5.994660474388148,13.965958533420263,1.8500003814697266,-1.51818305043345,-2.2164997100830064,-4.620157393673146,0.1871579735071336,-3.4183285518780764,-1.0146708682879364,1.699364132161044,26.06840045189488,3.6685234999986847,1.2018288417950695,3,0.744999885559082,3.429999351501465,3.4950003623962402,5.829999923706055,1.9300003051757777,4,0.0499687211507569,-6.272714662227836,17.25,1.5599932861839905,17.139999389648438,-2.130429734795018,17.110000610351562,0.0499687211507569 1353,2003-03-17,15.520000457763672,15.800000190734865,14.710000038146973,15.25,1452300.0,-0.030605856596692016,1.6265066332076252,-0.2307696069720931,18.26088341061687,24.88873940375296,1.618371306710074,2.8627278681254005,3.412813908632863,6.401679975861509,13.520966875782706,1.3000001907348633,-1.5667706029084592,-2.4979994773864753,-5.083681476498622,0.08768252172567159,-3.7908404769425488,-1.2051584778304019,2.0200004577636754,28.62191408104743,8.075794627171923,1.292840999556074,3,0.8899998664855957,3.5749993324279785,3.9850001335144043,5.5199995040893555,2.770000457763672,0,0.12628859707875795,2.0427360180758076,16.010000228881836,-6.272714662227836,17.25,1.5599932861839905,17.139999389648438,0.12628859707875795 1354,2003-03-18,15.600000381469727,15.770000457763672,15.18000030517578,15.600000381469727,477900.0,0.0051546341073744895,2.4705875753121984,0.0,20.695986499048246,23.835379697671154,1.3407477317964265,2.5437697862948774,3.2986904039978633,6.237364525681723,12.563842375466544,0.5900001525878924,-1.5773703710586844,-2.1834995269775384,-4.752228366360551,0.38522931240547464,-3.467863946669045,-0.8991351072860319,1.5799999237060511,31.448765632418947,11.598712741871001,1.2843644196915067,3,0.809999942779541,3.494999408721924,3.9050002098083496,4.589999198913574,2.739999771118164,1,0.11217948443634129,1.6265066332076252,15.520000457763672,2.0427360180758076,16.010000228881836,-6.272714662227836,17.25,0.11217948443634129 1355,2003-03-19,15.75,16.489999771118164,15.699999809265135,16.25,1050100.0,0.009615359927070743,-1.633331531949649,-100.0,24.56814669814584,23.781958872527227,1.0241002097098466,2.177790236961016,3.129791361393927,6.000351216763242,11.233813351559984,0.8899993896484375,-1.5038343435628647,-1.8254999160766587,-4.342393876561104,0.6913940444077848,-3.0839468963188814,-0.5670529358344361,0.9360002517700181,36.74910386655838,16.04201801930914,1.258446980242222,3,0.6600003242492676,3.3449997901916504,3.7850003242492676,4.439999580383301,2.7099990844726562,2,0.08317456926618316,2.4705875753121984,15.600000381469727,1.6265066332076252,15.520000457763672,2.0427360180758076,16.010000228881836,0.08317456926618316 1356,2003-03-20,15.699999809265135,16.079999923706055,15.550000190734865,15.75,391700.0,-0.0031746152847533793,-2.028574854019492,0.10000038146973012,25.600008850095932,23.07400740792044,1.0006103592395181,2.0393672956207407,3.183777510521802,5.955297709445974,10.422119639631672,0.5299997329711896,-1.5245429397350456,-1.6895000934600848,-4.18216246001594,0.8031622730957722,-2.9358312767380124,-0.4431689101821572,0.7899999618530291,40.08095806034247,16.64387014873144,1.2463311832779285,3,0.5250000953674334,1.880000591278078,5.045000076293947,4.5799999237060565,3.5099992752075213,3,0.06751595111428954,-1.633331531949649,15.75,2.4705875753121984,15.600000381469727,1.6265066332076252,15.520000457763672,0.06751595111428954 1357,2003-03-21,16.25,16.489999771118164,15.68000030517578,15.6899995803833,507600.0,0.03503185970806766,-1.7931065667170252,-11.199965667855178,35.60312092624389,24.66584553791928,0.25654676646992414,1.2892638391028122,2.6236042604498024,5.310880320057244,9.353743833626845,0.8099994659423846,-1.5438900028127414,-0.9704999446868889,-3.2747701379309078,1.3337702485571281,-2.1226350413088966,0.1816351519351187,-1.5399999618530273,86.51686476842588,58.62334093106558,1.1521350966220087,3,-0.1249995231628418,1.330000400543213,4.574999809265137,4.029999732971191,2.6599998474121094,4,0.07076920729417058,-2.028574854019492,15.699999809265135,-1.633331531949649,15.75,2.4705875753121984,15.600000381469727,0.07076920729417058 1358,2003-03-24,16.030000686645508,16.25,15.800000190734865,16.149999618530273,250500.0,-0.01353841928335342,1.8125014901175294,-0.2142836463710165,33.771111003755664,25.786611628644994,0.3538551948960844,1.3417807111507614,2.839368610232988,5.4350229831435115,8.884887232402441,0.44999980926513494,-1.4763758662258688,-1.0404992580413825,-3.23685441505393,1.155855898971165,-2.1386768365476563,0.057678320464891186,-1.2844006538391106,64.8855517554167,33.37485820671897,1.0981775785062737,3,0.09499979019165039,1.549999713897705,4.737499237060547,4.249999046325684,3.4499988555908203,0,0.11915157614455474,-1.7931065667170252,16.25,-2.028574854019492,15.699999809265135,-1.633331531949649,15.75,0.11915157614455474 1359,2003-03-25,16.0,16.149999618530273,15.899999618530273,16.069999694824222,313400.0,-0.0018715337093216933,1.1739173701756422,0.583335982452266,35.29411874702912,26.758936316945,0.23450461785436616,1.1827567211110193,2.881462140661313,5.353808628273391,8.880179100533187,0.25,-1.5084828489585256,-0.9119999408721924,-2.9198534787010075,1.0958535969566245,-1.9159267097866,0.09192682804221519,-1.2195119724273678,47.87234150483777,13.194564411094241,1.0039267689144082,3,0.1250004768371582,1.580000400543213,4.767499923706055,4.279999732971191,3.049999237060547,1,0.14312505722045898,1.8125014901175294,16.030000686645508,-1.7931065667170252,16.25,-2.028574854019492,15.699999809265135,0.14312505722045898 1360,2003-03-26,15.619999885559082,16.020000457763672,15.619999885559082,16.0,359400.0,-0.023750007152557373,-1.105265535475419,5.428596730244956,37.34439727296669,28.130534900876096,0.4204311632458939,1.3832226193379213,3.2787377577418724,5.608556951141821,8.974661341183845,0.40000057220458984,-1.4362035214993725,-1.1330000877380364,-3.010771061736584,0.7447708862605111,-2.0718855747373084,-0.19411460073876263,-0.8053216231155389,7.446779369377329,-29.888392658865623,0.9388854869992737,3,0.32500028610229315,1.940000057220459,5.147500038146973,4.659999847412109,3.2500009536743164,2,0.1741357418026288,1.1739173701756422,16.0,1.8125014901175294,16.030000686645508,-1.7931065667170252,16.25,0.1741357418026288 1361,2003-03-27,15.289999961853027,15.720000267028807,15.199999809265135,15.550000190734865,453600.0,-0.02112675583379131,-1.363635575476709,0.6842109225792412,22.632801324131393,28.196730525781515,0.4952475082770018,1.5476307029036107,3.589329658715272,5.807719502674328,9.70370568926135,0.5200004577636719,-1.4090353003447156,-1.307500028610228,-3.1251196115940587,0.5101195543736043,-2.2163098201021434,-0.39869023711831275,-0.4418152692359918,6.97675622087702,-26.86172416310049,0.9088097914919159,3,0.309999942779541,1.9900002479553223,5.477499961853027,4.989999771118164,3.4499998092651367,3,0.20732499218629497,-1.105265535475419,15.619999885559082,1.1739173701756422,16.0,1.8125014901175294,16.030000686645508,0.20732499218629497 1362,2003-03-28,15.399999618530273,15.470000267028807,14.800000190734865,15.289999961853027,597500.0,0.007194222168193765,4.3599801636499365,-0.42307523016542276,28.45953457704421,29.329913988717887,0.32365546034704984,1.2878614270037367,3.4479048773989867,5.560286001644805,10.598968129242682,0.6700000762939418,-1.4220910318315152,-1.0605003833770752,-2.7999553683244365,0.6789546015702879,-1.9302278758507576,-0.19077289090339455,1.0900001525878906,41.37927632552519,5.800790386835935,0.8697274924736814,3,0.24500036239624023,1.8800005912780762,5.395000457763672,4.880000114440918,3.970001220703125,4,0.24740256885188128,-1.363635575476709,15.289999961853027,-1.105265535475419,15.619999885559082,1.1739173701756422,16.0,0.24740256885188128 1363,2003-03-31,15.25,15.460000038146973,14.960000038146973,15.390000343322756,372900.0,-0.009740235210771275,2.571431977411521,-1.272734366194757,26.275491337129893,29.94985897072696,0.4820170461747928,1.3096877658738784,3.5150867897949105,5.556373496754418,11.714647570152986,0.5,-1.45180488929544,-1.0865000247955336,-2.798270643797615,0.6252705942065475,-1.9423853342965742,-0.23061471529449307,1.2061997795104986,33.33333333333325,-3.256899911811807,0.8558853095010409,3,0.39499998092651367,1.8700003623962402,5.809999942779541,5.029999732971191,4.549999237060547,0,0.23999998999423666,4.3599801636499365,15.399999618530273,-1.363635575476709,15.289999961853027,-1.105265535475419,15.619999885559082,0.23999998999423666 1364,2003-04-01,15.119999885559082,15.300000190734865,14.960000038146973,15.25,260400.0,-0.008524597668256861,1.9565166913377232,0.9285699688694101,24.87562495922569,29.984023221958054,0.5998492826732544,1.2983308640426898,3.555182547620632,5.51928533117151,12.890619714384211,0.3400001525878924,-1.3581786497686004,-1.0845001220703132,-2.74032195741788,0.5713217132772535,-1.9124110397440965,-0.2565892043965299,1.3030759021759053,26.229477441307896,-10.89245658785548,0.8279109176737837,4,0.5250000953674316,1.830000400543213,5.950000286102295,5.159999847412109,6.189999580383304,1,0.28835976783580697,2.571431977411521,15.25,4.3599801636499365,15.399999618530273,-1.363635575476709,15.289999961853027,0.28835976783580697 1365,2003-04-02,15.600000381469727,15.65999984741211,15.199999809265135,15.199999809265135,322200.0,0.03174606478463571,-1.299996900562894,-3.076924769834588,31.207291025814826,30.60705457481571,0.1076547845798288,0.7048255546840778,3.0125353773631787,4.879997625166126,13.513782620937551,0.5399999618530273,-1.173009860894492,-0.5094996452331557,-2.0674938283680078,1.0484945379016963,-1.2884967368005817,0.2694974463342703,0.7906138943252579,86.95653526003187,47.73266292717048,0.7789970915674256,4,0.04499959945678711,1.304999828338623,4.557499885559082,4.679999351501465,5.5,2,0.22115376738636883,1.9565166913377232,15.119999885559082,2.571431977411521,15.25,4.3599801636499365,15.399999618530273,0.22115376738636883 1366,2003-04-03,15.56999969482422,15.800000190734865,15.34000015258789,15.800000190734865,192100.0,-0.0019231208917880327,2.9999917071977533,-0.575000417231914,43.08175327308195,31.438013724464376,0.13105781871549915,0.6691081199060438,2.966321143973671,4.762970641900926,13.534666052522216,0.46000003814697443,-1.0148947914321642,-0.47600030899047674,-2.012001818089436,1.0600012001084824,-1.2440010635399563,0.29200044555900284,0.7888022992695607,76.99995040893555,34.62024991572581,0.7680007545494794,4,-0.044999599456788886,1.2249999046325666,4.587500572204588,4.710000038146971,5.979999542236326,3,0.21194612775144517,-1.299996900562894,15.600000381469727,1.9565166913377232,15.119999885559082,2.571431977411521,15.25,0.21194612775144517 1367,2003-04-04,15.859999656677244,16.040000915527347,15.720000267028807,15.720000267028807,452400.0,0.01862555989319814,-3.571457765667651,-0.6086916860510919,55.70468359619642,33.875077345846684,-0.24594526166925412,0.2501686796790299,2.5996479943027406,4.338750723478251,14.324836706626055,0.4700012207031268,-0.8892056228193628,-0.09600033760071014,-1.4316869239440546,1.239686248742636,-0.7638436307723833,0.571842955570963,0.4676263013493571,83.3332303130429,37.59340294632085,0.6678432931716729,4,-0.38499975204467596,0.745000362396242,4.15750026702881,4.420000076293947,5.539999961853029,4,0.18158891404694355,2.9999917071977533,15.56999969482422,-1.299996900562894,15.600000381469727,1.9565166913377232,15.119999885559082,0.18158891404694355 1368,2003-04-07,16.09000015258789,16.510000228881836,16.0,16.459999084472653,558800.0,0.0145019231330068,1.170208103369911,-2.642861035422318,57.82746971094842,36.378783008504385,-0.5213671186150464,-0.05843619370575581,2.2982570655703327,3.989993238904759,14.924234208412779,0.6500005722045916,-0.7616906806278934,0.18200011253356863,-1.0533835191296852,1.4173837441968242,-0.4356917032980583,0.7996919283651955,-1.2899999618530256,72.90322421864857,24.30825693185004,0.6176918158316277,4,-0.434999942779541,0.4549994468688965,3.927499771118164,4.189999580383301,5.75,0,0.20385336578868563,-3.571457765667651,15.859999656677244,2.9999917071977533,15.56999969482422,-1.299996900562894,15.600000381469727,0.20385336578868563 1369,2003-04-08,16.25,16.559999465942386,16.120000839233402,16.489999771118164,268900.0,0.00994405505871776,1.3157873602738124,0.6486499025702948,57.96178015082627,38.66960332826656,-0.7176429326413523,-0.3016335174811857,2.088853491064537,3.7024985499462204,15.52074571774752,0.46999931335449574,-0.7285450897890122,0.38499999046325684,-0.7280327519198231,1.4980327328463368,-0.17151638072828135,0.9415163616547968,-1.4157998085021948,77.20591586767188,25.99253602273015,0.5565163711915396,4,-0.5700001716613734,0.16000032424926758,3.5225000381469727,4.029999732971191,4.940000534057614,1,0.21846149151141825,1.170208103369911,16.09000015258789,-3.571457765667651,15.859999656677244,2.9999917071977533,15.56999969482422,0.21846149151141825 1370,2003-04-09,16.649999618530273,16.649999618530273,16.299999237060547,16.350000381469727,328900.0,0.024615361140324588,1.3333418104599266,-1.2499980131766126,63.610309627107995,43.22265980637508,-1.0685406135688265,-0.780227576776829,1.6492048003503896,3.158950871065013,16.19228204782012,0.39999961853027344,-0.6530719630429829,0.8094995975494381,-0.2023351023611326,1.821334297460007,0.30358224759415364,1.3154169475047226,-1.7467674560546858,100.0,45.42128903319715,0.5059173499552848,4,-0.9249997138977051,-0.23999929428100586,2.9825005531311035,3.630000114440918,3.6800003051757777,2,0.2798798771277966,1.3157873602738124,16.25,1.170208103369911,16.09000015258789,-3.571457765667651,15.859999656677244,0.2798798771277966 1371,2003-04-10,16.600000381469727,16.809999465942386,16.40999984741211,16.799999237060547,357900.0,-0.003002957249614635,2.636371517994071,-0.6666645473850183,55.8528496364874,46.26636147964654,-0.9087396787846345,-0.8236504826863307,1.6542879141591698,3.066687743174562,17.099053458206996,0.399999618530277,-0.5882040511318571,0.792000341415406,-0.05803006872209693,1.6420307515529107,0.36698513634665275,1.2170155464841574,-1.5919621716308576,80.73401478808705,28.947930210399683,0.4250152050687522,4,-0.715000629425047,-0.19000005722045898,2.8974995613098145,3.679999351501465,3.5,3,0.2710843311198514,1.3333418104599266,16.649999618530273,1.3157873602738124,16.25,1.170208103369911,16.09000015258789,0.2710843311198514 1372,2003-04-11,16.809999465942386,16.879999160766598,16.489999771118164,16.549999237060547,305900.0,0.012650546966678222,-1.0526328998288215,-1.3000085831179784,63.08722985090682,50.35655464784398,-1.0031932114777078,-1.023097364851239,1.3915378143493413,2.7264978339262633,16.36164797902746,0.38999938964843395,-0.5026734713486967,0.9619994640350384,0.0035665983651611555,1.9204323297049157,0.4827830312000998,1.441215896869977,-1.6578043556152355,92.04548163850151,40.18486866196696,0.4792164328349388,4,-0.889999866485601,-0.3999991416931188,2.3325009346008265,3.3200006484985316,3.4700012207031214,4,0.2819750102146974,2.636371517994071,16.600000381469727,1.3333418104599266,16.649999618530273,1.3157873602738124,16.25,0.2819750102146974 1373,2003-04-14,17.479999542236328,17.569999694824222,16.809999465942386,16.809999465942386,397300.0,0.03985723364544924,-1.2686571413117673,2.5769211018596145,70.44198865917569,55.41948394783843,-1.4791504942049372,-1.6218852736867468,0.6326081378766162,1.9229733996757616,15.366699264691214,0.7600002288818359,-0.2940117184001423,1.533999586105347,0.3439462145821075,2.7240529576285866,0.9389729003437282,2.1290262718669677,-2.1550240268652328,93.79308802618175,39.71663818275928,0.59502668576162,4,-1.0949997901916504,-1.2549996376037598,1.5625004768371582,2.635000228881836,3.25,0,0.22425630314361178,-1.0526328998288215,16.809999465942386,2.636371517994071,16.600000381469727,1.3333418104599266,16.649999618530273,0.22425630314361178 1374,2003-04-15,17.350000381469727,17.649999618530273,17.100000381469727,17.520000457763672,355700.0,-0.007437023121910746,1.5581455179357975,-0.25373142826235,75.6676785430791,60.35952700531223,-1.1170272640903178,-1.4272333020808432,0.681616845830721,1.9329844964927076,14.352134569533327,0.5499992370605469,-0.12653884394279835,1.3165004253387451,-0.015332887076993984,2.6483337377544824,0.6505837691308756,1.9824170815466147,-1.7556219645642557,77.77784057113067,17.067625342689198,0.6659166562078689,4,-0.8550004959106445,-1.1700005531311035,1.669999599456787,2.7649993896484375,3.1000003814697266,1,0.25878960647825733,-1.2686571413117673,17.479999542236328,-1.0526328998288215,16.809999465942386,2.636371517994071,16.600000381469727,0.25878960647825733 1375,2003-04-16,17.059999465942386,17.389999389648438,17.049999237060547,17.389999389648438,233400.0,-0.016714749806983842,1.0606074617807704,1.941175150624355,76.57657735060039,64.0811741250365,-0.6684396301869171,-1.0899402769476065,0.8913904605162664,2.0996138389449577,14.172910260116414,0.3400001525878906,0.07303981995474373,0.9609995365142865,-0.4392244272079573,2.3612235002365285,0.2608875546531664,1.6611115183754084,-1.1778340808094434,52.4193337506944,-14.464541098572063,0.7001119818611213,4,-0.37499952316284535,-0.8799996376037633,1.905000209808346,3.0550003051757777,2.950000762939453,2,0.24208682282552973,1.5581455179357975,17.350000381469727,-1.2686571413117673,17.479999542236328,-1.0526328998288215,16.809999465942386,0.24208682282552973 1376,2003-04-17,16.760000228881836,17.170000076293945,16.649999618530273,17.059999465942386,617200.0,-0.017584949967873742,1.0,0.9090888073288649,69.31819844345117,65.59378688584258,-0.20326228265684065,-0.7446345366519616,1.0928047235088556,2.359467156890453,13.621288752228377,0.5200004577636719,0.30213769544842606,0.6080002784729004,-0.8087802981773073,2.0247808551231063,-0.1003900098522017,1.3163905667980043,-0.6303380510732666,23.275904593093426,-44.89946082269796,0.7083902883251033,4,0.06499958038330078,-0.5800004005432129,2.109999656677246,3.354999542236328,3.020000457763672,3,0.2130071387870376,1.0606074617807704,17.059999465942386,1.5581455179357975,17.350000381469727,-1.2686571413117673,17.479999542236328,0.2130071387870376 1377,2003-04-21,17.399999618530273,17.469999313354492,16.850000381469727,16.860000610351562,448700.0,0.038186120579255745,-1.2142840112942395,-1.8000012715689677,76.8079865144212,67.70273319733957,-0.6725675140418303,-1.3639940851858476,0.3612364714721359,1.6618785324439358,13.682670053937205,0.7099990844726562,0.5049157962622779,1.1904996871948228,-0.33239875549531916,2.7133981298849648,0.4290504658497518,1.9519489085398938,-1.0574901990206662,75.0,2.317493540909652,0.7614492213450706,4,-0.5149993896484375,-1.2199997901916504,1.440000057220459,2.7150001525878906,2.6499996185302734,0,0.15517246104212923,1.0,16.760000228881836,1.0606074617807704,17.059999465942386,1.5581455179357975,17.350000381469727,0.15517246104212923 1378,2003-04-22,17.940000534057614,18.209999084472656,17.399999618530273,17.399999618530273,497700.0,0.031034536055521533,-1.9999929357577813,1.0000035321335787,81.90046615696146,70.36258719802125,-1.030965704552635,-1.848330684389051,-0.2723939475316328,1.0577425339139275,14.05568565520732,0.8099994659423828,0.6644442378765021,1.6350006103515575,-0.06925417683781987,3.3392553975409367,0.7828732167568688,2.4871280039462462,-1.4144424866851146,82.69239468925467,3.9631256406898245,0.8521273935946893,4,-0.6850013732910121,-1.4800009727477992,0.15749931335449574,1.4999990463256871,1.8799991607666051,1,0.13043478723122637,-1.2142840112942395,17.399999618530273,1.0,16.760000228881836,1.0606074617807704,17.059999465942386,0.13043478723122637 1379,2003-04-23,18.290000915527344,18.399999618530273,18.0,18.049999237060547,362100.0,0.019509496714076535,-1.3529378765609397,0.4444467991918536,81.35199482481514,72.33388555332203,-1.1858669932330237,-2.1270272605531133,-0.7306509687296234,0.6477056090565796,14.51987346380365,0.4599990844726598,0.7779883708767201,1.8705009460449205,-0.04240808570365928,3.7834099777934984,0.9140464301706324,2.8269554619192103,-1.494932302218821,93.71435982840401,15.363775992058748,0.9564545158742893,4,-0.8850011825561523,-1.6900010108947754,-0.5375008583068848,0.8049988746643066,2.489999771118164,2,0.1334061511521052,-1.9999929357577813,17.940000534057614,-1.2142840112942395,17.399999618530273,1.0,16.760000228881836,0.1334061511521052 1380,2003-04-24,18.34000015258789,18.440000534057614,18.170000076293945,18.350000381469727,298300.0,0.0027336924307148625,1.8421020930583432,-0.041667328935865854,82.13459427883593,75.25407940247189,-1.0850319070009924,-2.0688749854991535,-0.8480038214009653,0.5319222358846574,14.739356315185509,0.2700004577636683,0.8801998050973161,1.784500169754029,-0.27055777919319013,3.83955811870125,0.7569711952804177,2.8120291442276386,-1.256043958339454,94.41338936744272,15.235479032606847,1.0275289744736102,4,-0.875,-1.7199997901916504,-0.5875000953674316,0.7549996376037598,5.219999313354496,3,0.11504910538693913,-1.3529378765609397,18.290000915527344,-1.9999929357577813,17.940000534057614,-1.2142840112942395,17.399999618530273,0.11504910538693913 1381,2003-04-25,18.459999084472656,18.649999618530273,18.36000061035156,18.540000915527344,397400.0,0.006543016951274794,-1.0714305177111445,8.0,81.40098560250038,77.28894115264893,-1.0207906914949234,-2.044006014938887,-1.0150407317453798,0.34521108188481975,14.643504000547697,0.3099994659423828,0.98622715496494,1.7459991455078132,-0.38565116043594116,3.8776494514515694,0.6801739925359342,2.8118242984796904,-1.1048340222623843,89.4444103005347,10.346308651989986,1.0658251529718779,4,-0.8099994659423828,-1.734999179840088,-0.7074990272521973,0.6350007057189941,5.120000839233395,4,0.08396539660248092,1.8421020930583432,18.34000015258789,-1.3529378765609397,18.290000915527344,-1.9999929357577813,17.940000534057614,0.08396539660248092 1382,2003-04-28,19.209999084472656,19.399999618530273,18.520000457763672,18.520000457763672,609800.0,0.04062838771378119,-1.5507272817740037,-8.624785428189968,83.47641188942279,78.73721040045417,-1.5584350421601592,-2.6287105963514676,-1.8072348837150756,-0.4524887543182281,14.433588938407215,0.9400005340576172,1.0654997151698637,2.305499172210695,-0.005175915891779681,4.616174260313169,1.1501616281594593,3.460836716261932,-1.595867110998384,90.49997329711914,10.179631894691667,1.1553375440512368,4,-1.1849994659423828,-2.109999179840088,-2.3074989318847656,-0.11499929428100586,4.540000915527344,0,0.029672130626678728,-1.0714305177111445,18.459999084472656,1.8421020930583432,18.34000015258789,-1.3529378765609397,18.290000915527344,0.029672130626678728 1383,2003-04-29,18.90999984741211,20.299999237060547,18.299999237060547,19.59000015258789,1197400.0,-0.015616827244048892,-1.1052614671715448,-0.9855096500975791,77.70835816862567,78.96395258107046,-1.155803427811069,-2.1507230525464323,-1.5634571812023133,-0.18996370557995235,14.457075402800692,2.0,1.191968002904872,1.8224999427795403,-0.516018349205325,4.161018234764406,0.6532407967871094,2.991759088771973,-0.9386943449266383,39.565223881339655,-39.44924571186515,1.1692591459924324,4,-0.4350004196166992,-1.3600001335144043,-2.057499408721924,0.18499994277954102,5.489999771118164,1,0.06028553140387527,-1.5507272817740037,19.209999084472656,-1.0714305177111445,18.459999084472656,1.8421020930583432,18.34000015258789,0.06028553140387527 1384,2003-04-30,19.479999542236328,19.57999992370605,18.75,18.899999618530273,425100.0,0.030142765701937524,1.128203059091086,-0.8529406814841409,78.47084996828119,79.17442731636832,-1.5554621125802264,-2.5058087629071935,-2.203556895528642,-0.8020080626049833,14.481831104914084,0.8299999237060511,1.3047051393204505,2.174499654769896,-0.20429660870458832,4.55329591824438,0.9851015230326539,3.363897786507138,-1.1800003051757812,61.50234657702423,-14.243842650634448,1.1893981317372417,4,-1.005000114440918,-1.929999828338623,-2.6274991035461426,-0.38499975204467773,4.409999847412113,2,0.01745380701117094,-1.1052614671715448,18.90999984741211,-1.5507272817740037,19.209999084472656,-1.0714305177111445,18.459999084472656,0.01745380701117094 1385,2003-05-01,19.049999237060547,19.6299991607666,18.899999618530273,19.479999542236328,248500.0,-0.022073938156079498,1.0,-0.7413799340320368,72.89720025996999,79.57209418487041,-0.9090958191630207,-1.9015861890900183,-1.837848117064972,-0.4254422959288249,15.0867019070891,0.7299995422363281,1.3242357053568519,1.5719994068145766,-0.7863280652197524,3.9303268788489056,0.39283567079741033,2.751163142831743,-0.75,37.5,-36.06141513244094,1.1791637360171647,5,-0.47499942779541016,-1.4999995231628418,-2.1974987983703613,0.045000553131103516,5.370000839233398,3,0.09081372802468968,1.128203059091086,19.479999542236328,-1.1052614671715448,18.90999984741211,-1.5507272817740037,19.209999084472656,0.09081372802468968 1386,2003-05-02,18.8700008392334,19.170000076293945,18.799999237060547,18.850000381469727,273900.0,-0.009448735172491451,-5.166539513001462,-0.04651265946310392,69.36093015585055,78.74464347836256,-0.4451280430771547,-1.540675052520811,-1.7097618211071293,-0.29919022581251653,15.867513215076755,0.37000083923339844,1.3404892838872975,1.2270009517669678,-1.0287900578239686,3.482791961357906,0.09910544697149959,2.354896456562436,-0.17000160217285298,28.500080108642578,-40.958372571854056,1.127895504795469,5,-0.02000141143798828,-1.3200011253356934,-2.1175007820129395,0.22499895095825195,5.209999084472653,4,0.24854257647714673,1.0,19.049999237060547,1.128203059091086,19.479999542236328,-1.1052614671715448,18.90999984741211,0.24854257647714673 1387,2003-05-05,18.739999771118164,18.899999618530273,18.36000061035156,18.8700008392334,518800.0,-0.006889298480842854,4.684241170919788,-6.499904634751097,63.179927337152016,76.66458360949485,-0.11740500124529163,-1.2478254483496514,-1.6410237276317972,-0.2183292201839393,16.75456909330141,0.5399990081787145,1.3818152846413554,0.9529998779296882,-1.1883433313076353,3.0943430871670135,-0.1176717266889753,2.0236714825483517,1.5599994659423828,22.00002670288086,-42.546955576740004,1.0706716046186626,5,0.4099998474121094,-1.190000057220459,-2.299999713897705,0.35500001907348633,5.719999313354492,0,0.25827108920498665,-5.166539513001462,18.8700008392334,1.0,19.049999237060547,1.128203059091086,19.479999542236328,0.25827108920498665 1388,2003-05-06,19.3700008392334,19.3700008392334,18.65999984741211,18.68000030517578,300800.0,0.03361798696957208,1.0579722964736191,-5.307652806713812,69.1287966361298,75.30645047741871,-0.5847179534285161,-1.7070174498913602,-2.3068875092894388,-0.8764226154143202,18.505192983366037,0.7100009918212891,1.5006613548863044,1.4190009117126472,-0.6770394486941775,3.515041272119472,0.37098073150923483,2.4670210919160596,0.8911984252929699,79.52766785062595,15.966328201638703,1.048020180203412,5,-0.13500118255615234,-1.7400012016296387,-2.907500743865967,-0.27500104904174805,5.049999237060547,1,0.22612281729461947,4.684241170919788,18.739999771118164,-5.166539513001462,18.8700008392334,1.0,19.049999237060547,0.22612281729461947 1389,2003-05-07,19.799999237060547,19.84000015258789,19.21999931335449,19.3700008392334,371100.0,0.022199193556883934,1.4313747489593873,0.6231856014639581,75.27676809052798,74.54446978982892,-0.8694273919270543,-1.957799774238012,-2.773004702449981,-1.324633895426068,20.551653818606347,0.620000839233402,1.548806034288031,1.671499347686769,-0.4192750053752867,3.7622737007488247,0.6261121711557429,2.716886524217795,0.4231760543823242,97.2972346013769,30.991131517513523,1.0453871765310276,5,-0.5,-2.169999599456787,-3.41749906539917,-0.7049994468688965,4.240001678466797,2,0.2323232605413288,1.0579722964736191,19.3700008392334,4.684241170919788,18.739999771118164,-5.166539513001462,18.8700008392334,0.2323232605413288 1390,2003-05-08,21.309999465942386,21.5,20.75,21.100000381469727,2007800.0,0.07626264076088973,1.542372223838619,0.48837178355505323,84.31373395151019,74.86810849527446,-2.138739840146034,-3.2683544962889712,-4.290394025533093,-2.8408982125344586,23.194457455410696,1.7000007629394531,1.5643737262970348,2.948499584198,0.5373828215782765,5.359616346817724,1.7429412028881401,4.15405796550786,-2.9499988555908274,93.94902640159792,21.282837940145967,1.2055583813098614,5,-1.409999847412113,-2.959999561309818,-5.012499332427982,-2.214999675750736,2.7700004577636648,3,0.12106991967922887,1.4313747489593873,19.799999237060547,1.0579722964736191,19.3700008392334,4.684241170919788,18.739999771118164,0.12106991967922887 1391,2003-05-09,21.100000381469727,21.440000534057614,21.0,21.399999618530273,472300.0,-0.009854485675059754,1.315785775234678,-1.4285740236148714,79.838730517347,74.46392167615491,-1.6929012178204168,-2.8500653923631916,-4.0774814339445555,-2.6200857300410334,25.85488697378707,0.44000053405761363,1.568234400985233,2.5135004997253425,-0.04108479782598806,5.068085797276673,1.236207850949679,3.790793148501006,-2.6771997833252,87.26115616936289,14.275081229676033,1.2772926487756646,5,-1.2000007629394531,-2.6800003051757812,-4.825000286102295,-2.005000591278076,2.8199996948242188,4,0.15734595425599518,1.542372223838619,21.309999465942386,1.4313747489593873,19.799999237060547,1.0579722964736191,19.3700008392334,0.15734595425599518 1392,2003-05-12,21.549999237060547,21.65999984741211,21.0,21.0,363400.0,0.021326959595034722,-1.4000027743291326,-1.8333354526149817,79.54174896211738,74.66763176432067,-1.9847857132766755,-3.0849129015547447,-4.5108958193318,-3.066284656932446,28.59799068862965,0.6599998474121094,1.58571319749106,2.7264993667602546,-0.007344986866311132,5.46034372038682,1.3595771899469717,4.0934215435735375,-3.065654650878912,96.33331298828125,23.559853399866512,1.3669221768132829,5,-1.539999008178711,-2.859999179840088,-5.3899993896484375,-2.4549994468688965,2.3500003814697266,0,0.11740142813065835,1.315785775234678,21.100000381469727,1.542372223838619,21.309999465942386,1.4313747489593873,19.799999237060547,0.11740142813065835 1393,2003-05-13,21.399999618530273,21.6200008392334,21.09000015258789,21.6200008392334,390300.0,-0.006960539389361697,3.8181613261201277,-0.40000277432913256,76.31135189842693,74.42768753433687,-1.614183946779832,-2.7681009713859765,-4.332495260689967,-2.9118817267188426,30.57132259203429,0.5300006866455078,1.6138613494815672,2.380499744415282,-0.505622633375566,5.26662212220613,0.9374385555198579,3.8235609333107057,-2.788628821899419,89.34425524696643,18.4257336012694,1.4430611888954248,5,-1.3899993896484375,-2.5699996948242188,-5.359999656677246,-2.304999828338623,3.2000007629394567,1,0.14299063179855054,-1.4000027743291326,21.549999237060547,1.315785775234678,21.100000381469727,1.542372223838619,21.309999465942386,0.14299063179855054 1394,2003-05-14,21.84000015258789,21.959999084472656,21.200000762939453,21.959999084472656,317100.0,0.020560772986024656,11.666751438471564,0.5454466638923567,77.77779796137582,74.9699761678264,-1.8821404551084662,-3.00873411962219,-4.739363603895804,-3.3448756641627355,32.61665863287092,0.7599983215332031,1.5741648138741553,2.5960002899169936,-0.43805465427273305,5.63005523410672,1.0789728178221303,4.113027762011857,-3.106684193925787,90.08272539833666,21.221725128759147,1.5170274720948642,5,-1.6800003051757812,-2.8000001907348633,-5.740000247955322,-2.7450003623962402,3.0499992370605504,2,0.1181318638132125,3.8181613261201277,21.399999618530273,-1.4000027743291326,21.549999237060547,1.315785775234678,21.100000381469727,0.1181318638132125 1395,2003-05-15,21.190000534057614,21.690000534057614,21.0,21.690000534057614,603600.0,-0.029761887087407235,1.7600021362304545,4.1667037543313095,69.98538070895876,75.0393595626162,-1.0020328143570758,-2.1433515469643076,-4.054719866004465,-2.692855403417745,34.72196230568888,0.8400001525878906,1.5782654605393844,1.739500617980955,-1.23018092119975,4.70918215716166,0.2546598483906024,3.2243413875713074,-2.263083587846875,19.79174117254332,-44.54615031268161,1.4848407695903527,5,-1.0300006866455043,-2.060001373291012,-5.145000457763668,-2.0950007438659632,4.379999160766605,3,0.13449741904862478,11.666751438471564,21.84000015258789,3.8181613261201277,21.399999618530273,-1.4000027743291326,21.549999237060547,0.13449741904862478 1396,2003-05-16,20.32999992370605,21.209999084472656,19.809999465942386,21.040000915527344,913300.0,-0.04058520947035027,1.6666727217570836,1.4200019836425852,58.069174125896566,74.47149809469893,0.09705438833256963,-1.0563414132614142,-3.1480771088226795,-1.8406046309221757,36.909483464453494,1.3999996185302699,1.5145012553181374,0.7010000228881808,-2.005241375893849,3.4072414216702107,-0.652120676502836,2.0541207222791975,-1.2210980491995969,24.186072094242267,-35.32056665186393,1.353120699391015,5,-0.020000457763668322,-1.1450004577636683,-4.262499809265133,-1.2350001335144007,5.040000915527347,4,0.18445646896571133,1.7600021362304545,21.190000534057614,11.666751438471564,21.84000015258789,3.8181613261201277,21.399999618530273,0.18445646896571133 1397,2003-05-19,20.100000381469727,20.59000015258789,19.920000076293945,20.32999992370605,439300.0,-0.011313307579904675,-1.2711861119193095,0.3239425647087202,58.66085188834536,73.30839312272289,0.603748298039573,-0.6468579414885056,-2.8995814599666154,-1.621846786932835,38.80709242406522,0.6700000762939453,1.5055978923604307,0.3360004425048828,-2.163543764519588,2.8355446495293535,-0.9137716610073525,1.5857725460171181,-0.8200326743653008,13.488417068910158,-46.53551126632847,1.2497721035122356,5,0.48999881744384766,-0.8750009536743164,-3.952500343322754,-1.0050005912780762,5.35999870300293,0,0.19004973245402978,1.6666727217570836,20.32999992370605,1.7600021362304545,21.190000534057614,11.666751438471564,21.84000015258789,0.19004973245402978 1398,2003-05-20,20.280000686645508,20.5,20.200000762939453,20.200000762939453,221500.0,0.008955238893513906,-6.499988079059676,-0.34782644751464226,56.17285058949751,71.1857356226084,0.6329698623598254,-0.6772876610728069,-3.03894753805222,-1.8159883373418708,39.92386596200487,0.39999961853027344,1.5481856988802534,0.39900074005127095,-1.9559348970367978,2.7539363771393397,-0.7784670784927634,1.5764685585953053,-0.8392310968989882,21.86052577183303,-36.407626993980884,1.177467818544034,5,0.6049985885620117,-0.975001335144043,-4.1150007247924805,-1.1850008964538574,5.159999847412106,1,0.1785009274811591,-1.2711861119193095,20.100000381469727,1.6666727217570836,20.32999992370605,1.7600021362304545,21.190000534057614,0.1785009274811591 1399,2003-05-21,20.729999542236328,20.799999237060547,20.1299991607666,20.1299991607666,238900.0,0.022189291930702293,-1.233332167732132,7.500011920940324,62.92308685483893,68.8089970563116,0.3674008808569802,-0.985650078181294,-3.4441796703349894,-2.2725457987696984,40.98805971785096,0.6700000762939453,1.6758597957767876,0.7269996643066392,-1.5317387605695423,2.9857380891828207,-0.40236954813144976,1.8563688767447282,-1.1380761828062411,48.93614646805903,-11.465022426846573,1.1293692124380905,5,0.1549997329711914,-1.4250001907348633,-4.424999713897705,-1.6349997520446777,4.729999542236328,2,0.18668600697981064,-6.499988079059676,20.280000686645508,-1.2711861119193095,20.100000381469727,1.6666727217570836,20.32999992370605,0.18668600697981064 1400,2003-05-22,20.450000762939453,20.959999084472656,20.350000381469727,20.739999771118164,343700.0,-0.013506936106119638,-1.4897917874979079,-0.4833313730040404,61.96970261818414,66.82354951196015,0.5728177947561477,-0.5686239433617786,-3.122711883430995,-1.9974472717455143,42.11379548037851,0.6099987030029297,1.7170449253038456,0.3415008544921889,-1.783322760130968,2.466324469115346,-0.7209109528193913,1.4039126618037692,-0.7159928600068106,45.71439081311643,-17.948662640080087,1.0624118073115791,5,0.4349985122680664,-1.1450014114379883,-4.112500905990601,-1.3550009727478027,5.2399997711181605,3,0.21711483917180985,-1.233332167732132,20.729999542236328,-6.499988079059676,20.280000686645508,-1.2711861119193095,20.100000381469727,0.21711483917180985 1401,2003-05-23,20.01000022888184,20.459999084472656,19.86000061035156,20.459999084472656,557100.0,-0.02151591773311834,1.6666666666666825,1.5517254987075901,59.189588906787755,64.56219839470131,0.9408860379758295,-0.006901086143532353,-2.6490463763080427,-1.5413239471300173,42.7895983166308,0.5999984741210973,1.67833543697947,-0.17599973678588654,-2.155775383874907,1.8037759103031341,-1.1658875603303969,0.8138880867586238,1.9499988555908168,13.63634787313053,-53.01254456702789,0.989887823544511,5,0.87499904632568,-0.7050008773803746,-3.5775003433227575,-0.9150004386901891,5.699998855590817,4,0.277861039597453,-1.4897917874979079,20.450000762939453,-1.233332167732132,20.729999542236328,-6.499988079059676,20.280000686645508,0.277861039597453 1402,2003-05-27,19.780000686645508,20.01000022888184,19.299999237060547,20.01000022888184,806000.0,-0.011494229865342875,5.173933955848778,0.5111113936820095,53.14900302128966,61.98860407501938,0.9983998926457431,0.282473637402731,-2.347385362180699,-1.3107457964586544,42.48384329040448,0.7100009918212926,1.402914091588137,-0.4344993591308608,-2.371055867009357,1.5020571487476353,-1.402777613070107,0.5337788948083855,2.1379984283447264,28.915752632945658,-34.61263980116372,0.9682782539392476,5,0.8499984741210938,-0.3750009536743164,-3.277500867843628,-0.6850008964538574,7.349998474121094,1,0.28260869355591,1.6666666666666825,20.01000022888184,-1.4897917874979079,20.450000762939453,-1.233332167732132,20.729999542236328,0.28260869355591 1403,2003-05-28,20.049999237060547,20.43000030517578,19.549999237060547,19.979999542236328,557700.0,0.013650077909113989,1.1204798235131905,-0.3043471049707216,51.968505592591185,59.120904922932205,0.577495041404255,0.10778626655771006,-2.5253109556872175,-1.568849865426298,41.607913098732006,0.8800010681152344,1.1880781649563232,-0.22150077819824077,-2.061068953046661,1.6180673966501793,-1.1412848656224526,0.698283309225971,1.7632798828125011,45.18072704459749,-13.494663390092157,0.9197840874242104,5,0.44500064849853516,-0.36999988555908203,-3.5174992084503174,-0.9549994468688965,7.130001068115234,2,0.26982543906596423,5.173933955848778,19.780000686645508,1.6666666666666825,20.01000022888184,-1.4897917874979079,20.450000762939453,0.26982543906596423 1404,2003-05-29,19.81999969482422,20.149999618530273,19.68000030517578,20.0,307200.0,-0.011471299301158866,-1.0434793425439106,-2.571444141689373,35.305704709727124,55.267607589684246,0.5485055457135957,0.38426527467740357,-2.2065917576298197,-1.3359964524097627,40.684646551077876,0.4699993133544922,0.9242965541681407,-0.46850032806396413,-2.2833891671982087,1.3463885110702805,-1.3759447476310847,0.4389440915031564,1.8927482297363305,31.325331660381607,-21.94269390412284,0.9074444195671221,5,0.4349994659423828,0.15999984741210938,-2.9625003337860107,-0.7249999046325684,7.370000839233395,3,0.28355201441809297,1.1204798235131905,20.049999237060547,5.173933955848778,19.780000686645508,1.6666666666666825,20.01000022888184,0.28355201441809297 1405,2003-05-30,20.780000686645508,20.8700008392334,19.96999931335449,20.020000457763672,599000.0,0.04843597409701195,-1.093020676929346,-4.222216335353707,47.25085978224748,54.06557266261211,-0.5316821183096643,-0.4632331794950417,-3.0697242669853892,-2.280506687491169,39.91124596115247,1.0500011444091797,0.709826798627283,0.40500059127807475,-1.324233834561511,2.1342350171176605,-0.4596166216417181,1.2696178041978676,0.8362372904150419,94.26751205455255,43.428117866233244,0.8646172129197931,5,-0.6500015258789062,-0.715001106262207,-3.777500867843628,-1.6850008964538574,5.709999084472656,4,0.22521646983557608,-1.0434793425439106,19.81999969482422,1.1204798235131905,20.049999237060547,5.173933955848778,19.780000686645508,0.22521646983557608 1406,2003-06-02,23.559999465942386,23.60000038146973,21.84000015258789,23.0,2766300.0,0.13378241999209717,4.499989569208253,0.7368411806484528,62.33129609672019,54.47339979687598,-3.1350010632735845,-3.0291601681611375,-5.716941614646014,-5.016876201144466,39.90365075925833,2.8199996948242223,0.4930904910135503,2.950499439239504,0.8487162641667965,5.052282614312212,1.8996078517031485,4.00139102677586,-4.2600002288818395,99.06974639810613,51.754961195628766,1.050891587536354,6,-2.1099996566772496,-2.6099996566772496,-6.517499208450321,-4.464999675750736,3.6900005340576136,0,0.09040751767394095,-1.093020676929346,20.780000686645508,-1.0434793425439106,19.81999969482422,1.1204798235131905,20.049999237060547,0.09040751767394095 1407,2003-06-03,23.57999992370605,24.10000038146973,23.36000061035156,23.559999465942386,994500.0,0.0008489158835753852,-2.5238237965485664,0.03571513721001021,63.59103003528357,55.297641957518884,-2.9161112275740173,-2.8121486077704887,-5.618921430980265,-5.0029071240932375,40.83275722476484,0.7399997711181712,0.3666650085528964,2.7284998893737757,0.42789823786236525,5.029101540885186,1.5781990636180687,3.8788007151294828,-4.194000663757322,88.57142138518735,44.64919552359967,1.150300825755706,6,-1.8800001144409144,-2.3800001144409144,-6.39250016212463,-4.485000133514401,4.020000457763679,1,0.09033075350544073,4.499989569208253,23.559999465942386,-1.093020676929346,20.780000686645508,-1.0434793425439106,19.81999969482422,0.09033075350544073 1408,2003-06-04,23.75,23.899999618530273,23.6200008392334,23.70000076293945,617000.0,0.007209502834774728,-1.6666666666666667,2.4999046347521623,62.322585726134136,55.23091960988502,-2.8408770421237186,-2.7797022239172193,-5.659399799638045,-5.133293120531079,41.39180221108306,0.3199996948242223,0.4128889963875153,2.679500007629393,0.1501817987487435,5.208818216510043,1.4148409031890665,3.9441591120697197,-4.1754406951904315,92.08143946994689,51.76759614784109,1.2646591044403255,6,-2.0500001907348633,-2.5500001907348633,-6.187500238418579,-6.169999599456787,4.149999618530273,2,0.14231575413754105,-2.5238237965485664,23.57999992370605,4.499989569208253,23.559999465942386,-1.093020676929346,20.780000686645508,0.14231575413754105 1409,2003-06-05,24.399999618530273,24.5,23.81999969482422,23.899999618530273,543500.0,0.02736840499074833,-1.0606074617807704,10.000152590218256,70.70968170642571,56.202028397467416,-3.2581717972745707,-3.233178317287905,-6.168687041373474,-5.731193848525592,41.694389774591016,0.75,0.5020581410711316,3.09949960708618,0.24140728143257206,5.957591932739788,1.6704534442593761,4.528545769912984,-4.644422670654297,97.79248639488006,52.61558599303696,1.4290461628268034,6,-2.5,-2.969999313354492,-6.387500047683716,-6.8199992179870605,3.4899997711181676,3,0.11393445615196951,-1.6666666666666667,23.75,-2.5238237965485664,23.57999992370605,4.499989569208253,23.559999465942386,0.11393445615196951 1410,2003-06-06,23.88999938964844,24.899999618530273,23.71999931335449,24.71999931335449,474200.0,-0.020901649051441762,-1.0170944072303119,-1.6599998474120952,74.05406408540398,57.853636750647006,-2.468478781302963,-2.65616341061736,-5.508749084819211,-5.166900980039504,41.04505612518846,1.1800003051757848,0.6065910241189094,2.460499382019048,-0.6233765996527865,5.544375363690882,0.918561391183129,4.002437372854967,-3.8497570586450216,66.99345081190123,18.369816123315104,1.5419379908359172,6,-1.789999961853031,-2.259999275207523,-5.877499818801883,-6.309998989105228,3.360000610351559,4,0.1381331615202579,-1.0606074617807704,24.399999618530273,-1.6666666666666667,23.75,-2.5238237965485664,23.57999992370605,0.1381331615202579 1411,2003-06-09,24.420000076293945,24.63999938964844,24.0,24.0,381800.0,0.02218504395923726,-2.047615587576822,-0.5060242348199208,78.05195718818061,60.62063165807933,-2.578267556802974,-3.0827387029883795,-5.868923486865647,-5.655422083490954,40.3606316785155,0.75,0.6508253168304421,2.82450008392334,-0.530222693624463,6.179222861471143,1.1471386951494402,4.5018614726972395,-3.9909771622883774,68.83117848212115,15.11201456123824,1.677361388773901,6,-2.195000648498535,-2.7899999618530273,-6.357500314712524,-6.839999675750732,2.389999389648441,0,0.08476657200479298,-1.0170944072303119,23.88999938964844,-1.0606074617807704,24.399999618530273,-1.6666666666666667,23.75,0.08476657200479298 1412,2003-06-10,24.07999992370605,24.59000015258789,23.90999984741211,24.520000457763672,309300.0,-0.013923020127995622,1.3448289469789896,-1.0476201288822569,74.17303299132082,63.08780136904928,-1.7479871498912516,-2.6809316292392857,-5.363092591311329,-5.2818851764866,39.475321219497644,0.6800003051757812,0.729379134478485,2.3579998970031717,-1.1755359125847669,5.89153570659111,0.5912319922092024,4.124767801797141,-3.2932988733385073,35.93746274706121,-20.910589749149032,1.7667679047939695,6,-1.7899999618530238,-2.449999809265133,-5.8800003528594935,-6.51999998092651,2.2199993133544993,1,0.131644521857875,-2.047615587576822,24.420000076293945,-1.0170944072303119,23.88999938964844,-1.0606074617807704,24.399999618530273,0.131644521857875 1413,2003-06-11,24.459999084472656,24.61000061035156,24.01000022888184,24.07999992370605,439400.0,0.01578069609512367,-1.3077002079749445,-0.8636334080377319,73.94095590766568,67.38060705770913,-1.6054748543214004,-2.9723215423074656,-5.564590639110346,-5.650067507867476,38.54548039555123,0.6000003814697195,0.8908190322685243,2.5849990844726562,-1.1491303497483045,6.319128518693617,0.7179343673621759,4.452063801583137,-3.3442341486520952,62.71182879125864,4.662088978607599,1.8670647171104795,6,-2.0249996185302734,-2.679999351501465,-6.109999418258667,-6.9549994468688965,1.9400005340576172,2,0.12837291146876462,1.3448289469789896,24.07999992370605,-2.047615587576822,24.420000076293945,-1.0170944072303119,23.88999938964844,0.12837291146876462 1414,2003-06-12,24.420000076293945,24.79999923706055,24.399999618530273,24.459999084472656,480000.0,-0.001635282488792189,-9.000000000000089,-0.1052607803080867,76.29139547991056,70.60733324633834,-0.9435723803213705,-2.876610282068068,-5.338684070233782,-5.60028033659038,37.41649634909312,0.399999618530277,1.151408275169178,2.416000080108642,-1.4874575752312182,6.319457735448502,0.46427125243871004,4.367728907778574,-3.0014963658566067,59.322083212103706,-0.2760985005235881,1.951728827669931,6,-1.0500001907348633,-2.3600006103515625,-5.987500429153442,-6.9150004386901855,1.5499992370605433,3,0.14250612331547807,-1.3077002079749445,24.459999084472656,1.3448289469789896,24.07999992370605,-2.047615587576822,24.420000076293945,0.14250612331547807 1415,2003-06-13,24.040000915527344,24.440000534057614,23.60000038146973,24.440000534057614,537200.0,-0.015560981145757324,3.2000047683761688,10.000238424490876,76.90255582308245,72.22636210482304,-0.05868249243639312,-2.3949384043072257,-4.7888341791567015,-5.20094730668416,36.17310148468435,0.8400001525878835,1.4258062229519837,1.893500900268556,-2.0920583599369706,5.879060160474083,-0.09927872983420727,3.8862805303713195,-2.3429775324425712,36.66674613960186,-27.55785981475497,1.9927796301027634,6,0.08999919891357422,-1.9400014877319336,-5.57500147819519,-6.535001277923584,2.4899997711181676,4,0.16014968084441294,-9.000000000000089,24.420000076293945,-1.3077002079749445,24.459999084472656,1.3448289469789896,24.07999992370605,0.16014968084441294 1416,2003-06-16,24.07999992370605,24.10000038146973,23.85000038146973,23.899999618530273,361000.0,0.0016638521903247216,1.2727146622276975,-0.4500011920940275,79.45206803751991,73.98869966062708,-0.01917927748760917,-2.2552183340607463,-4.654048551169783,-5.227091400156464,36.868224047859535,0.25,1.8644869701642541,1.7459999084472635,-2.2325707616949977,5.724570578589525,-0.2432854266238671,3.735285243518394,-2.126738441785637,39.99999999999941,-27.505745361988467,1.9892853350711297,6,0.17000007629394887,-1.980000495910641,-4.95500016212463,-5.974999904632565,2.340000152587894,0,0.131644521857875,3.2000047683761688,24.040000915527344,-9.000000000000089,24.420000076293945,-1.3077002079749445,24.459999084472656,0.131644521857875 1417,2003-06-17,23.920000076293945,24.209999084472656,23.45000076293945,24.07999992370605,443600.0,-0.006644511956770849,2.6190554041780367,-0.8888865341414804,76.91239641885186,75.60978973759573,0.2169344956921897,-1.8913295530659298,-4.326868595119965,-5.055144097507366,37.390091507461,0.7599983215332067,2.1940431646827037,1.3950000762939467,-2.4978513664801056,5.287851519067999,-0.5514256450930795,3.341425797680973,-1.7309995434447423,34.814803302683934,-34.047822569072345,1.9464257213870253,6,0.25500011444091797,-1.8200006484985352,-4.760000228881836,-5.815000057220459,3.8700008392333984,1,0.12081937209158244,1.2727146622276975,24.07999992370605,3.2000047683761688,24.040000915527344,-9.000000000000089,24.420000076293945,0.12081937209158244 1418,2003-06-18,23.899999618530273,23.979999542236328,23.54999923706055,23.85000038146973,334700.0,-0.0008361395359481882,3.095258855585797,-0.3124955296473633,79.22637038810188,76.55608848000419,0.2910578485313593,-1.6719439573076897,-4.1438882819422815,-5.021115446878959,37.940161333047556,0.4300003051757777,2.1892380786705914,1.1939996719360337,-2.594577928369972,4.98257727224204,-0.7002891282169692,3.0882884720890367,-1.4941191588265852,33.33328623825222,-38.61373065225073,1.8942888001530025,6,0.27500057220458984,-1.8000001907348633,-4.549999475479126,-5.714999675750732,3.9600009918212855,2,0.10041839568355049,2.6190554041780367,23.920000076293945,1.2727146622276975,24.07999992370605,3.2000047683761688,24.040000915527344,0.10041839568355049 1419,2003-06-19,24.60000038146973,24.71999931335449,23.79999923706055,23.79999923706055,622200.0,0.029288735318502956,-1.2999969005628877,16.00026703288433,78.42262774841384,77.04148444256084,-0.42196325545429403,-2.178859572891703,-4.6745728903403965,-5.692177138819293,38.4457493492603,0.9200000762939382,2.1931319643042855,1.7005003929138205,-2.0583372167124523,5.459338002540093,-0.17891841189931412,3.579919197726955,-1.9945903890599155,90.55125442107453,20.5424767600703,1.879418804813136,6,-0.4750003814697301,-2.50000095367432,-5.180000305175785,-6.415000438690189,3.75,3,0.07317069955886724,3.095258855585797,23.899999618530273,2.6190554041780367,23.920000076293945,1.2727146622276975,24.07999992370605,0.07317069955886724 1420,2003-06-20,24.88999938964844,25.0,24.399999618530273,24.399999618530273,673000.0,0.011788577385436039,-1.4489822927898295,0.612498837711094,65.72104807738702,75.67138343025044,-0.6204408270153685,-2.233692432332834,-4.801290153985462,-5.948223183964604,38.90707886492467,0.6000003814697266,2.213211251044555,1.768499469757085,-1.904687812585184,5.441686752099354,-0.0680941714140495,3.6050931109282196,-2.101022227148988,92.90318293574349,25.472825633059642,1.836593641171135,6,-0.6649990081787145,-2.7399997711181676,-5.289999485015873,-6.554999828338627,2.9899997711181605,4,0.04339091804699735,-1.2999969005628877,24.60000038146973,3.095258855585797,23.899999618530273,2.6190554041780367,23.920000076293945,0.04339091804699735 1421,2003-06-23,25.56999969482422,26.649999618530273,25.04999923706055,25.04999923706055,1051600.0,0.027320221850169357,-5.153842203719397,1.0612259197122478,70.34765639779283,75.2463415865251,-1.2517986641877705,-2.609589147943641,-5.305128664351116,-6.591887731565819,40.51243020574763,1.7600002288818324,2.122541759746074,2.170499801635742,-1.34956266702779,5.690562270299274,0.4104685673039761,3.9305310359675083,-2.559920248574713,66.2499903142418,1.4321266349485882,1.7600312343317666,6,-0.5199995040893555,-2.5950002670288086,-5.925000190734863,-7.235000133514404,2.3000011444091797,0,0.03754403610789292,-1.4489822927898295,24.88999938964844,-1.2999969005628877,24.60000038146973,3.095258855585797,23.899999618530273,0.03754403610789292 1422,2003-06-24,25.3700008392334,25.68000030517578,24.86000061035156,25.56999969482422,457100.0,-0.007821621352279595,2.90475974223552,-0.38461284524814116,66.4634356724863,74.41550600483852,-0.9494103355376957,-2.0757538742815775,-4.934429877447016,-6.360977701949334,42.93496512388304,0.8199996948242223,2.0440531396446033,1.6910009384155273,-1.4903984014164777,4.872400278247532,0.10030126849952481,3.28170060833153,-1.9231309723102008,58.709721877839826,-2.5496223303097594,1.5906996699160028,6,-0.32000064849853516,-2.3950014114379883,-5.622501373291016,-7.035001277923584,2.4599990844726527,1,0.041387434068854256,-5.153842203719397,25.56999969482422,-1.4489822927898295,24.88999938964844,-1.2999969005628877,24.60000038146973,0.041387434068854256 1423,2003-06-25,25.459999084472656,25.63999938964844,25.15999984741211,25.56999969482422,278400.0,0.003547427759642785,2.839996337890544,0.5500061989185271,62.15597142998384,72.84490333262443,-0.9863683304130291,-1.833681102780396,-4.870762350694633,-6.4404639279960705,45.06554850682044,0.4799995422363317,1.8801215215434262,1.510499191284179,-1.2659085868471855,4.2869069694155435,0.12229530221849672,2.8987030803498612,-1.6287536473566107,58.245600885009594,1.5410512190318997,1.388203889065683,6,-0.40999889373779297,-2.484999656677246,-5.552499771118164,-7.124999523162842,2.210000991821289,2,0.09151617890181662,2.90475974223552,25.3700008392334,-5.153842203719397,25.56999969482422,-1.4489822927898295,24.88999938964844,0.09151617890181662 1424,2003-06-26,25.440000534057614,25.76000022888184,24.920000076293945,25.709999084472656,231900.0,-0.0007854890469041198,3.5405310665146983,2.454518657234045,70.02588971562705,72.08082932068496,-0.9012421860122402,-1.4451520335786334,-4.689971255166398,-6.404374420744702,47.181841171382914,0.8400001525878942,1.7716458457389486,1.2095005989074679,-0.8529297770895035,3.271930974904439,0.17828541090898398,2.2407157869059517,-1.270504595171861,46.22226291232623,-8.80156016660169,1.031215187998485,6,-0.39000034332275035,-2.4650011062622035,-5.3450012207031214,-7.105000972747799,1.510000228881836,3,0.09512578716553821,2.839996337890544,25.459999084472656,2.90475974223552,25.3700008392334,-5.153842203719397,25.56999969482422,0.09512578716553821 1425,2003-06-27,25.459999084472656,25.85000038146973,25.270000457763672,25.34000015258789,133400.0,0.0007861065249692434,-3.461566676937099,-0.4444428746017447,65.47621683205577,70.52795696452226,-0.780733788719651,-1.155819235098285,-4.536280654971591,-6.405128273513682,48.75243907629415,0.5799999237060582,1.638624617831077,0.9954992294311538,-0.35904822727954055,2.350046686141848,0.31822550107580483,1.6727729577865027,-0.9928427040295595,33.51948640080995,-18.94162478021707,0.6772737283553474,6,-0.40999889373779297,-2.484999656677246,-5.364999771118164,-7.124999523162842,1.0500011444091832,4,0.11351144544068759,3.5405310665146983,25.440000534057614,2.839996337890544,25.459999084472656,2.90475974223552,25.3700008392334,0.11351144544068759 1426,2003-06-30,25.690000534057614,25.93000030517578,25.459999084472656,25.60000038146973,293700.0,0.00903383573667238,-1.5405282800998,0.75000794735665,74.76929830533143,70.28983495190889,-0.8474589634281138,-1.2838901906244153,-4.576667871245402,-6.620898730811987,48.69336754970723,0.470001220703125,1.4971986387282783,1.1190006256103473,-0.270598339041463,2.5085995902621576,0.42420114328444214,1.8138001079362525,-0.9609029650440561,77.57010845151741,22.0679812257221,0.6947994823259056,6,-0.5900011062622035,-2.7150011062622035,-5.5950012207031214,-7.355000972747799,0.5100002288818359,0,0.08524712266181833,-3.461566676937099,25.459999084472656,3.5405310665146983,25.440000534057614,2.839996337890544,25.459999084472656,0.08524712266181833 1427,2003-07-01,25.709999084472656,25.78000068664551,25.399999618530273,25.63999938964844,181700.0,0.0007784565978707914,2.619007829103833,0.7777730682829872,71.62635923726957,69.44538926848307,-0.6558093507146445,-1.1975307012766407,-4.423542618537912,-6.625607177246771,48.37029637858169,0.3800010681152379,1.381427547866025,1.0324992179870591,-0.36377955256156724,2.4287779885356855,0.33435983271274594,1.7306386032613723,-0.7503932695170938,78.21770585669205,22.651527367318288,0.6981393852743123,7,-0.4849996566772461,-2.734999656677246,-5.614999771118164,-7.374999523162842,0.30000114440918324,1,0.08401407357751545,-1.5405282800998,25.690000534057614,-3.461566676937099,25.459999084472656,3.5405310665146983,25.440000534057614,0.08401407357751545 1428,2003-07-02,27.1299991607666,27.20000076293945,25.63999938964844,25.670000076293945,585300.0,0.05523143239439254,-1.0526327677377099,20.857220708447926,81.73306365373568,69.8132154801855,-1.753891128366309,-2.4783948785063394,-5.667757435879313,-8.025098101706313,48.307458525524495,1.5600013732910085,1.2849991019146678,2.283499336242677,0.5763101724920112,3.990688499993343,1.4299047543673424,3.137093918118012,-1.9675460893820755,96.92975521530043,40.11036097217092,0.8535945818753337,7,-1.3299989700317383,-3.7549991607666016,-7.112499713897705,-8.794999599456787,-1.0999984741210902,2,0.025801724459753705,2.619007829103833,25.709999084472656,-1.5405282800998,25.690000534057614,-3.461566676937099,25.459999084472656,0.025801724459753705 1429,2003-07-03,27.18000030517578,27.20000076293945,26.649999618530273,27.1200008392334,302600.0,0.0018430204922927906,9.999980926587142,0.041095550388001986,89.84776045993304,72.49396130046838,-1.5638923327953407,-2.4342520237734817,-5.549051277110557,-8.06239405175032,47.97635317464531,0.5500011444091761,1.2376713732310307,2.19450044631958,0.21017808486537604,4.178822807773784,1.202339265592478,3.186661627046682,-1.7800006866455078,98.96370701548429,37.959504001035214,0.9921611807271025,7,-1.149999618530277,-3.739999771118164,-7.092500686645508,-8.845000743865967,-0.5300006866455078,3,0.01802795311318861,-1.0526327677377099,27.1299991607666,2.619007829103833,25.709999084472656,-1.5405282800998,25.690000534057614,0.01802795311318861 1430,2003-07-07,27.190000534057614,27.75,27.190000534057614,27.25,282400.0,0.00036792600329471625,-17.666815017323145,-1.0000000000000593,89.7698691294091,74.65198493731464,-1.3559164180515175,-2.3023931993838396,-5.388361491614571,-8.038425318340554,47.552884206726,0.5699996948242188,1.191289093882915,2.039500617980952,-0.10371359061068475,4.182714826572589,0.9678935136851337,3.1111077222767705,-1.5500011444091726,76.17023936003984,11.992406011182268,1.0716071042958184,7,-0.8850002288818324,-3.3300008773803675,-7.072501182556149,-8.8550009727478,-0.6100006103515625,0,-0.008826765958225957,9.999980926587142,27.18000030517578,-1.0526327677377099,27.1299991607666,2.619007829103833,25.709999084472656,-0.008826765958225957 1431,2003-07-08,26.489999771118164,27.0,26.0,27.0,523000.0,-0.025744786656500596,2.921566867499168,8.500079473566588,78.87642086855143,76.0312055146552,-0.5718229061944697,-1.5171467609139881,-4.526154042083391,-7.298121883032927,46.48255907515432,1.1900005340576136,1.1010250436082814,1.2359998703002937,-0.9580053037315608,3.430005044332148,0.13899728328436467,2.3330024573162227,-0.5124002838134736,46.38297768727117,-20.62056351526585,1.097002587015928,7,-0.1549997329711914,-1.6949996948242188,-6.392500400543213,-8.110000133514404,0.9099998474121094,1,0.0007550191746503732,-17.666815017323145,27.190000534057614,9.999980926587142,27.18000030517578,-1.0526327677377099,27.1299991607666,0.0007550191746503732 1432,2003-07-09,27.25,27.420000076293945,26.489999771118164,26.54999923706055,618300.0,0.028690080613381408,-1.268294271439072,-1.3725498995837424,82.27362715830967,78.2665005955803,-1.158979608485165,-2.1370493947020854,-5.135950405643584,-8.014427960423077,45.58447889998442,0.9300003051757812,1.1706548525427003,1.8375000953674316,-0.4551965135680156,4.130196704302879,0.6911517908997098,2.9838483998351535,-1.25,76.30332439019095,4.832495338675969,1.1463483044677234,7,-0.9149999618530273,-1.6949996948242188,-6.050000190734863,-8.049999713897702,0.23999977111816406,2,-0.03853208209396519,2.921566867499168,26.489999771118164,-17.666815017323145,27.190000534057614,9.999980926587142,27.18000030517578,-0.03853208209396519 1433,2003-07-10,27.60000038146973,27.71999931335449,26.95000076293945,27.25,597800.0,0.012844050696136922,1.610172340776357,0.5000000000000077,80.99175898661387,79.48493051457882,-1.3114058472298922,-2.360785936115324,-5.318911656724836,-8.323045526491189,44.69010524013156,0.7699985504150391,1.1666934596674068,2.0305004119873082,-0.4126681253822646,4.473668949356881,0.8089161433025218,3.2520846806720947,-1.6000003814697301,91.42859322684173,21.44717393546844,1.2215842686847869,7,-1.0900001525878942,-2.0000000000000036,-6.150000572204593,-8.150000095367432,-0.5,3,-0.05760870038448973,-1.268294271439072,27.25,2.921566867499168,26.489999771118164,-17.666815017323145,27.190000534057614,-0.05760870038448973 1434,2003-07-11,27.899999618530273,28.04999923706055,27.29999923706055,27.5,433900.0,0.010869537424425424,1.1428606461562558,1.1428548073307387,81.03095216090954,81.21323444000703,-1.369807245658862,-2.51568526714788,-5.463317366223073,-8.5890776360309,43.72133903724655,0.75,1.2170637432885698,2.156499671936036,-0.43325557573702866,4.7462549196091,0.8616220480995054,3.4513772957725664,-1.6199996185302723,92.68294271439056,24.54342260551209,1.2948776238365323,7,-1.1750001907348633,-2.1499996185302734,-6.449999809265137,-8.449999332427975,-0.8699989318847621,4,-0.06702505223845123,1.610172340776357,27.60000038146973,-1.268294271439072,27.25,2.921566867499168,26.489999771118164,-0.06702505223845123 1435,2003-07-14,27.88999938964844,28.20000076293945,27.70000076293945,28.20000076293945,191600.0,-0.00035843114761879846,2.2257921614471914,-0.7750041723290956,77.75121582169841,81.54455860849225,-1.0938971110629119,-2.3214878795371092,-5.280769495920694,-8.538756055914742,44.00554160509606,0.5,1.3077582573193496,1.953999519348148,-0.6746635249102937,4.58266256360659,0.639667997218929,3.268331041477367,-1.2913995269775427,85.90903337338794,16.80633356269125,1.3143315221292202,7,-1.0899991989135778,-2.0649986267089915,-6.224999427795414,-8.23999929428101,-0.7299995422363317,0,-0.04446037283092952,1.1428606461562558,27.899999618530273,1.610172340776357,27.60000038146973,-1.268294271439072,27.25,-0.04446037283092952 1436,2003-07-15,27.25,27.88999938964844,27.11000061035156,27.88999938964844,310000.0,-0.02294727155447629,1.4374985098824546,2.064505014458928,70.34632436755045,81.4023325118568,-0.2339421495431715,-1.5092007692995786,-4.466298980947222,-7.853923630720118,44.00968274240717,0.7799987792968821,1.3669556988420482,1.155500125885009,-1.3826838567498854,3.6936841085199035,-0.11359186543243638,2.4245921172024545,-0.3311199572753907,44.44443205102331,-24.899995468470053,1.2690919913174465,7,-0.3299999237060547,-1.4249992370605504,-5.385000228881836,-7.400000095367432,-0.38999938964844105,1,-0.024587158763080708,2.2257921614471914,27.88999938964844,1.1428606461562558,27.899999618530273,1.610172340776357,27.60000038146973,-0.024587158763080708 1437,2003-07-16,26.809999465942386,27.53000068664551,26.54999923706055,27.35000038146973,295600.0,-0.0161468085892702,1.1777773068282966,0.843752235176306,63.58149464771808,79.38549151118818,0.422983877499977,-0.8870679439791722,-3.8491519853834824,-7.374546575538478,44.361784225248975,0.9800014495849609,1.4579459067813403,0.5709996223449743,-1.7671139059269336,2.909113150616882,-0.5980571417909779,1.7400563864809264,1.3900012969970632,15.757575056989282,-52.719167015377536,1.1690567641359535,7,0.2900009155273402,-0.9849987030029368,-4.882499694824222,-6.959999561309818,-0.10999870300293679,2,0.02200672004254911,1.4374985098824546,27.25,2.2257921614471914,27.88999938964844,1.1428606461562558,27.899999618530273,0.02200672004254911 1438,2003-07-17,26.29999923706055,26.65999984741211,26.10000038146973,26.65999984741211,264500.0,-0.019022761620331452,2.1111028694951695,0.6666666666666601,57.87544456760317,75.83301196759595,0.8972193626608593,-0.19820903665945977,-3.184589090650448,-6.818155428894567,44.54105821555504,0.7099990844726562,1.4948667572323373,-0.059000587463376775,-2.121802953298946,2.0038017783721926,-1.0904017703811633,0.9724005954544097,1.8670014953613219,9.523753298123111,-59.21645708381202,1.0314011829177854,7,0.8000011444091761,-0.47499847412110086,-4.339999198913578,-6.449999332427982,-0.22999954223633168,3,0.04524716990792643,1.1777773068282966,26.809999465942386,1.4374985098824546,27.25,2.2257921614471914,27.88999938964844,0.04524716990792643 1439,2003-07-18,26.399999618530273,26.5,26.04999923706055,26.45000076293945,183300.0,0.003802295983674764,5.000025431379732,0.1388918323231382,58.48375500980014,72.35677706541719,0.7542586416713206,-0.16489815049483525,-3.1395403001758453,-6.872947816578339,44.17827756827812,0.4500007629394496,1.5646168893797991,-0.049000167846678266,-1.9384490812175699,1.8404487455242133,-0.9937246245321241,0.8957242888387675,1.6843210998535127,16.279075956778513,-54.565164702233446,0.9447244566854452,7,0.7000007629394531,-0.5749988555908239,-4.292500019073486,-6.549999713897705,-0.8199996948242223,4,0.026515180797507476,2.1111028694951695,26.29999923706055,1.1777773068282966,26.809999465942386,1.4374985098824546,27.25,0.026515180797507476 1440,2003-07-21,25.96999931335449,26.399999618530273,25.79999923706055,26.399999618530273,247600.0,-0.01628789058292124,1.7906974681073626,8.599809269502876,52.43901304373543,69.4192873071043,1.1096992354147694,0.36908476128693835,-2.615176132699059,-6.393873129504758,43.50479082983811,0.600000381469723,1.4285355091578964,-0.5330004692077672,-2.2920804264897683,1.2260794880742338,-1.412540447848766,0.34653950943323153,1.9922621161499023,8.133974348443939,-59.304137576654696,0.8795399786410001,7,1.0300006866455114,-0.14499855041503906,-3.254999637603756,-6.039999485015866,-0.3899993896484375,0,0.04081638048969616,5.000025431379732,26.399999618530273,2.1111028694951695,26.29999923706055,1.1777773068282966,26.809999465942386,0.04081638048969616 1441,2003-07-22,26.53000068664551,26.70000076293945,26.0,26.21999931335449,409200.0,0.021563395768095184,1.1538434451917448,-0.7209329146040807,56.528670496952074,66.55873656695346,0.6213056265144523,-0.12153953342391688,-3.0655908664654667,-6.894658674015972,41.99358125259066,0.7300014495849609,1.2672806149281897,-0.020999145507808237,-1.7243939414445393,1.6823956504289228,-0.8726965434761738,0.8306982524605573,1.2592797674633722,42.19658022599306,-22.891610610851714,0.8516973979683662,7,0.46999931335448863,-0.7049999237060618,-3.4150009155273473,-6.600000858306888,0.46999931335448863,1,0.023746669598984305,1.7906974681073626,25.96999931335449,5.000025431379732,26.399999618530273,2.1111028694951695,26.29999923706055,0.023746669598984305 1442,2003-07-23,26.420000076293945,26.70000076293945,26.1200008392334,26.5,1044000.0,-0.004146272427612008,1.4166590505406336,-0.2580631268073527,42.85715930451308,62.32155882449782,0.6718404977337364,0.07500314996342894,-2.859529421780689,-6.721329249955808,40.6799793664901,0.5799999237060511,1.095559953420139,-0.18349971771240092,-1.7959289469243913,1.4289295114995895,-0.9897143323183961,0.6227148968935943,1.2101378804510716,68.88886534141497,7.505034368411373,0.8062146146059951,7,0.5799999237060547,-0.5949993133544957,-3.2450003623962402,-6.37000036239624,1.0,2,0.01665407012819875,1.1538434451917448,26.53000068664551,1.7906974681073626,25.96999931335449,5.000025431379732,26.399999618530273,0.01665407012819875 1443,2003-07-24,27.790000915527344,28.60000038146973,26.18000030517578,26.399999618530273,1417600.0,0.05185468717930353,-1.6448089368146481,-17.37503278258589,54.848967818898444,59.41244945316325,-0.7469211911277078,-1.1715559511834783,-4.110733655055878,-8.01284533227036,39.796416624000194,2.420000076293949,1.0397281819202782,1.0700010299682603,-0.5312092822191161,2.6712113421556367,0.2693958738745721,1.8706061860619485,-1.9900016784667933,71.07145946851739,13.84467775722024,0.8006051560936877,7,-0.5900011062622035,-1.7150011062622035,-4.652501106262207,-7.670001029968262,-0.04000091552734375,3,-0.03922274619209776,1.4166590505406336,26.420000076293945,1.1538434451917448,26.53000068664551,1.7906974681073626,25.96999931335449,-0.03922274619209776 1444,2003-07-25,27.86000061035156,27.920000076293945,27.270000457763672,27.790000915527344,395400.0,0.0025188806231777328,5.842150701708595,0.05035944568932495,55.275587665740225,56.91515743583456,-0.9199321170997976,-1.1077546322441734,-4.072858715183383,-8.003635458037152,39.23594571316509,0.6499996185302734,0.8793253709095339,1.019000720977779,-0.5401344642439021,2.57813590619946,0.23943312836693664,1.7985683135886212,-2.004001350402824,73.57144754759318,17.96671916466247,0.7795675926108411,7,-0.6600008010864187,-1.6600008010864187,-4.722500801086422,-7.550000667572018,-0.5799999237060476,4,-0.0642498519853677,-1.6448089368146481,27.790000915527344,1.4166590505406336,26.420000076293945,1.1538434451917448,26.53000068664551,-0.0642498519853677 1445,2003-07-28,28.35000038146973,28.65999984741211,27.729999542236328,27.86000061035156,525900.0,0.017587931097751364,-1.4799945068499074,7.00002724795686,65.14657687014815,56.33740771390097,-1.4950379306962525,-1.44418567778337,-4.426111233755147,-8.40662072182117,38.74834552076751,0.9300003051757812,0.7199765661506703,1.3645004272460959,-0.19141195593911675,2.9204128104313085,0.5865442356534878,2.142456618838704,-2.439121099090574,88.34588407048312,30.270349351897593,0.7779561915926065,7,-1.120000839233402,-1.8200006484985387,-5.237500667572025,-7.900000572204593,-0.9700012207031286,0,-0.09770724587270974,5.842150701708595,27.86000061035156,-1.6448089368146481,27.790000915527344,1.4166590505406336,26.420000076293945,-0.09770724587270974 1446,2003-07-29,27.8799991607666,29.0,27.85000038146973,28.899999618530273,841200.0,-0.016578526080385236,-1.1296328347138163,-2.08163455961632,55.38460434933862,55.42664212519215,-1.0351281519474718,-0.845027934509929,-3.794280151816121,-7.840916323768891,38.252296281318785,1.1499996185302699,0.5168583171374515,0.7849992752075181,-0.6933430587893206,2.263341609204357,0.045828108209096996,1.5241704422059392,-1.859155055786129,61.11107063880965,5.120588075487518,0.7391711669984196,7,-0.4799995422363281,-0.9499988555908203,-4.692499160766602,-7.319998741149902,-0.6599998474121129,1,-0.08249638831758521,-1.4799945068499074,28.35000038146973,5.842150701708595,27.86000061035156,-1.6448089368146481,27.790000915527344,-0.08249638831758521 1447,2003-07-30,27.8700008392334,28.10000038146973,27.56999969482422,27.6299991607666,364300.0,-0.0003586198649271344,-1.944443267070761,-0.23529565760489476,52.45009394813394,54.823825389695564,-0.9598998792881339,-0.700843179017923,-3.611816862149851,-7.747394424159626,37.69769487918179,0.5300006866455114,0.34549958508758394,0.6670008659362807,-0.6964487180598944,2.030450449932456,-0.01472392606180506,1.3487256579343665,-1.6704073805517545,59.929103437827195,8.073428175571195,0.6817247919980869,7,-0.470001220703125,-0.9400005340576172,-3.8575010299682617,-6.395001411437988,-0.8700008392333984,2,-0.03121639085165273,-1.1296328347138163,27.8799991607666,-1.4799945068499074,28.35000038146973,5.842150701708595,27.86000061035156,-0.03121639085165273 1448,2003-07-31,27.82999992370605,28.09000015258789,27.5,27.8700008392334,388500.0,-0.0014352678264378804,1.4583363135684142,-0.1666693157434782,49.333336724172845,53.80711224684809,-0.7599629274314736,-0.638444461156606,-3.402062774221573,-7.613514615601275,36.28357862529305,0.5900001525878906,0.2408254354423427,0.5919999122619579,-0.7992149989992505,1.9832148235231664,-0.1036075433686463,1.2876073678925621,-1.4623820725453065,32.36991989133602,-13.729779157414903,0.6956074556306033,7,-0.4300003051757777,-0.8699998855590785,-3.8175001144409144,-6.30000019073486,-1.5300006866455007,3,-0.014732297827383833,-1.944443267070761,27.8700008392334,-1.1296328347138163,27.8799991607666,-1.4799945068499074,28.35000038146973,-0.014732297827383833 1449,2003-08-01,27.670000076293945,27.690000534057614,27.18000030517578,27.690000534057614,345600.0,-0.005749186052847022,49.99885561703093,0.4999999999998668,47.96297061590011,53.30977419931083,-0.44797806716656297,-0.4636230409308837,-3.0851760515320272,-7.360571240252561,34.6376092770138,0.6499996185302699,0.1965653724879246,0.407500076293946,-0.9966126808791422,1.8116128334670343,-0.2945563022925981,1.1095564548804902,-1.1444392962028438,26.923068861585154,-13.556866297968927,0.7020563785865448,8,-0.1700000762939453,-0.7100000381469727,-3.6575002670288086,-6.100000381469727,-1.8299999237060547,4,0.002891215160298888,1.4583363135684142,27.82999992370605,-1.944443267070761,27.8700008392334,-1.1296328347138163,27.8799991607666,0.002891215160298888 1450,2003-08-04,26.95000076293945,27.420000076293945,25.899999618530273,27.420000076293945,451600.0,-0.02602093644269088,5.46809650386543,23.499427808510934,47.26278236051649,52.280231073040206,0.4756759509143116,0.2503075919599915,-2.2043950717633187,-6.551350573762015,32.10039914220928,1.7700004577636719,0.206826241140611,-0.30049924850464294,-1.711307126182625,1.110308629173339,-1.005903187343634,0.40490469033434806,2.0499992370605504,33.87100049037301,-5.855159913453711,0.7054039388389906,8,0.49999904632568715,0.18499946594238637,-2.937500953674313,-5.300001144409176,-1.8500003814697195,0,0.01224489478159363,49.99885561703093,27.670000076293945,1.4583363135684142,27.82999992370605,-1.944443267070761,27.8700008392334,0.01224489478159363 1451,2003-08-05,26.51000022888184,26.899999618530273,26.20000076293945,26.899999618530273,410400.0,-0.016326549966658277,2.5897433389412914,0.8297871476979753,47.26278236051652,52.769744745929486,1.0197820409823812,0.7292735722364689,-1.591226043774281,-6.025537871515059,31.213866043009496,0.75,0.1985552770073582,-0.7414998054504345,-2.1500645047984968,0.6670648938976278,-1.4457821551244656,-0.03721745577640334,2.427999763488767,27.727290854960174,-14.409830263504702,0.7042823496740305,8,0.9399995803832972,0.6899995803832972,-2.4975004196167028,-4.860000610351566,-0.36000061035156605,1,0.0328177640276639,5.46809650386543,26.95000076293945,49.99885561703093,27.670000076293945,1.4583363135684142,27.82999992370605,0.0328177640276639 1452,2003-08-06,26.20000076293945,26.51000022888184,26.03000068664551,26.51000022888184,320900.0,-0.011693680243904936,2.096776575257268,0.794871669470662,49.05304521786744,52.12575334581493,1.4475143842023392,1.008270993777419,-1.1006752384685292,-5.610858426313616,29.95646103274395,0.4799995422363281,0.26215439222870174,-0.9989993095397978,-2.4839967386306334,0.4859981195510379,-1.7414980240852174,-0.25650059499437816,2.677239221954352,13.698679052526813,-31.21863620122508,0.7424987145454183,8,1.2499990463256871,0.9999990463256871,-2.1625013351440394,-4.550001144409176,0.07999992370606179,2,0.03893124124858249,2.5897433389412914,26.51000022888184,5.46809650386543,26.95000076293945,49.99885561703093,27.670000076293945,0.03893124124858249 1453,2003-08-07,26.01000022888184,26.20000076293945,25.79999923706055,26.149999618530273,350600.0,-0.007251928569649957,2.3333227370261858,0.4516117123713088,46.368722624055785,51.13610167451666,1.51811479591289,1.1310338018389565,-0.7373128023239239,-5.308396125789681,28.3636630581384,0.40000152587889914,0.2514511887184838,-1.1094998359680126,-2.6723108550805605,0.45331118314453533,-1.8909053455242884,-0.32809432641173686,2.8076949486846914,11.111155963487965,-35.882562805732235,0.7814055095562746,8,1.389999389648434,1.3099994659423793,-1.9100008010864293,-4.360000610351566,0.5,3,0.03806227460232203,2.096776575257268,26.20000076293945,2.5897433389412914,26.51000022888184,5.46809650386543,26.95000076293945,0.03806227460232203 1454,2003-08-08,26.03000068664551,26.229999542236328,25.79999923706055,25.79999923706055,273500.0,0.0007689526177498962,-2.7391095225853226,-1.6428746594005867,50.60485219979472,49.520354488921825,1.3535725941643335,1.0158370691340934,-0.5727298969662051,-5.215954152015339,26.505212438448428,0.4300003051757777,0.3490305850412412,-0.9959994316101053,-2.5857217760187794,0.5937229127985688,-1.7908606038144406,-0.20113825940577001,2.666986653300782,14.197612989743917,-36.153774718895576,0.7948611722043363,8,1.369998931884762,1.369998931884762,-1.4425005912780797,-4.0050001144409215,0.010000228881832385,4,0.01037259098320198,2.3333227370261858,26.01000022888184,2.096776575257268,26.20000076293945,2.5897433389412914,26.51000022888184,0.01037259098320198 1455,2003-08-11,26.649999618530273,26.79999923706055,26.1299991607666,26.1299991607666,465500.0,0.023818629102182465,-1.576921101859677,2.260857306343138,51.19520837591936,49.05486604743079,0.5219584382718949,0.31429118343394435,-1.0280837511114953,-5.721158917263573,24.65188130428259,0.7699985504150391,0.27741244059857095,-0.3140005111694322,-1.8579041788549482,1.2299031565160838,-1.0859523450121884,0.45795132267332406,1.931108197300592,77.27273515433039,24.820337420564528,0.7719518338427575,8,0.30000019073486683,0.75,-1.914999008178711,-4.34999942779541,-0.4200000762939453,0,-0.030393976643030562,-2.7391095225853226,26.03000068664551,2.3333227370261858,26.01000022888184,2.096776575257268,26.20000076293945,-0.030393976643030562 1456,2003-08-12,26.57999992370605,26.78000068664551,26.40999984741211,26.5,123600.0,-0.002626630237380967,-1.8461577962807008,0.15384587169423078,51.60642431846747,48.961124977467854,0.4337768828266775,0.3494384014022387,-0.8804791375826078,-5.534808327079443,23.5448259290157,0.370000839233402,0.18697524392553433,-0.35050020217896005,-1.8973474724929957,1.1963470681350756,-1.1239238373359797,0.42292343297805957,1.8898635489740023,78.00006866455007,26.48554002394831,0.7734236351570183,8,0.3649997711181676,0.8199996948242223,-1.4974999427795375,-3.704999923706051,-0.5,1,-0.055680946067887094,-1.576921101859677,26.649999618530273,-2.7391095225853226,26.03000068664551,2.3333227370261858,26.01000022888184,-0.055680946067887094 1457,2003-08-13,27.399999618530273,27.70000076293945,26.51000022888184,26.59000015258789,412000.0,0.030850251963051578,-1.4536110854394508,10.12500298023553,45.59817790015048,48.54610733035426,-0.5139511430910382,-0.44701216793257004,-1.6123901734744948,-6.241289585894393,23.39376059386435,1.19000053405761,-0.006242134952874068,0.4399994850158677,-1.119622778598341,1.9996217486300765,-0.33981164679123665,1.219810616822972,0.9630692847249982,84.21047876419982,33.71694341055965,0.779811131807105,8,-0.6499996185302734,0.0,-1.8349995613098145,-4.439999580383301,-1.6499996185302734,2,-0.04562043859134368,-1.8461577962807008,26.57999992370605,-1.576921101859677,26.649999618530273,-2.7391095225853226,26.03000068664551,-0.04562043859134368 1458,2003-08-14,27.489999771118164,27.6299991607666,27.190000534057614,27.54999923706055,238500.0,0.0032846771474779324,3.0000000000000324,-0.07407346358257262,45.84268613048587,48.310520165308226,-0.7344919130430227,-0.4672452799465887,-1.6169201092167818,-6.212582732638133,23.78423224694353,0.4399986267089879,-0.09778498675315461,0.4704996109008803,-1.073827596962765,2.0148268187645257,-0.3016639930309424,1.242663214832703,0.7705463454893184,88.94732509627097,39.66391486956201,0.7721636039318218,8,-0.7399997711181641,-0.09000015258789062,-1.544999599456787,-4.465000152587891,-1.739999771118164,3,-0.04401597288276138,-1.4536110854394508,27.399999618530273,-1.8461577962807008,26.57999992370605,-1.576921101859677,26.649999618530273,-0.04401597288276138 1459,2003-08-15,27.10000038146973,27.5,26.899999618530273,27.420000076293945,111300.0,-0.01418695499802003,1.5000039736467745,5.333375719235407,35.63217886814823,47.01823088837842,-0.48483554039543364,-0.023309814784798988,-1.1651747554011749,-5.704460002176386,24.118887627468055,0.6000003814697266,-0.18457666516103544,0.04550018310547088,-1.4711925696380916,1.5621929358490334,-0.7128461932663086,0.8038465594772504,1.062123859955875,61.783454192700695,16.720706868265424,0.7583463763717805,8,-0.3500003814697301,0.2999992370605433,-1.0450000762939489,-4.075000762939457,-1.5599994659423864,4,-0.021771223036266663,3.0000000000000324,27.489999771118164,-1.4536110854394508,27.399999618530273,-1.8461577962807008,26.57999992370605,-0.021771223036266663 1460,2003-08-18,27.03000068664551,27.20000076293945,27.0,27.10000038146973,171400.0,-0.0025830145327998544,-2.076909533730227,0.21874925494123218,39.24051733129372,46.126868107353665,-0.44957173488394275,0.1372090369473007,-1.0165280838175796,-5.509477281521509,24.778362543623896,0.20000076293944957,-0.2584299218725903,-0.07749958038329652,-1.5061517398447961,1.351152579078203,-0.7918256601140463,0.6368264993474533,1.0376385546054934,48.06204645056019,4.821548729710955,0.714326079730749,8,-0.28000068664551137,0.3699989318847621,-0.7925009727478063,-3.8550014495849645,-1.480001449584961,0,-0.03662596174506527,1.5000039736467745,27.10000038146973,3.0000000000000324,27.489999771118164,-1.4536110854394508,27.399999618530273,-0.03662596174506527 1461,2003-08-19,27.15999984741211,27.290000915527344,27.0,27.03000068664551,109300.0,0.004809439787799352,-2.052632635647242,-1.857138964577606,41.277624351465946,45.26293245553127,-0.5338077181747458,0.059898865646815125,-1.081834256247106,-5.5071994674561005,25.23440843378951,0.29000091552734375,-0.3165006070684768,0.020999622344969993,-1.3815828611254481,1.4235821058153881,-0.6802916193902391,0.7222908640801791,0.8169337936712786,54.621792169616135,12.934938217632514,0.7012912417352084,8,-0.4099998474121094,0.23999977111816406,-0.8474993705749512,-3.879999160766605,-1.9400005340576207,1,-0.03424154309280658,-2.076909533730227,27.03000068664551,1.5000039736467745,27.10000038146973,3.0000000000000324,27.489999771118164,-0.03424154309280658 1462,2003-08-20,26.86000061035156,27.149999618530273,26.649999618530273,27.10000038146973,216800.0,-0.011045627347053721,1.941191650257774,-1.846164003697451,38.79907407611339,44.42186039464879,-0.1456596807900219,0.41587407268017174,-0.7083333208249911,-5.077081215395356,25.539147628883864,0.5100002288818359,-0.3278307606386477,-0.3009996414184606,-1.6694854167061628,1.0674861338692416,-0.9852425290623117,0.3832432462253905,1.029855654570916,21.428682644286738,-20.551172808369635,0.6842428876438507,8,-0.11000061035155895,0.5399990081787145,-0.48750019073485973,-3.5799999237060547,-1.9099998474121094,2,-0.029039488790811974,-2.052632635647242,27.15999984741211,-2.076909533730227,27.03000068664551,1.5000039736467745,27.10000038146973,-0.029039488790811974 1463,2003-08-21,26.70000076293945,26.96999931335449,26.520000457763672,26.79999923706055,265000.0,-0.005956807288770016,1.0454557276991403,0.41666070619652207,38.79907407611336,43.11010726979531,0.13690700259618183,0.5165085368981828,-0.48742592442410526,-4.784176684133296,24.360754652373302,0.44999885559081676,-0.31013898128431805,-0.40649948120117685,-1.7562013534362464,0.9432023910338927,-1.0813504173187098,0.26835145491635615,1.10626122086855,18.367386658673603,-24.462967977975737,0.6748509361175346,8,0.21499919891357777,0.6999988555908239,-0.23750019073485973,-3.4200000762939453,-1.6500015258788991,3,-0.03558055190238363,1.941191650257774,26.86000061035156,-2.052632635647242,27.15999984741211,-2.076909533730227,27.03000068664551,-0.03558055190238363 1464,2003-08-22,26.06999969482422,26.82999992370605,26.06999969482422,26.75,234500.0,-0.023595544948062153,-1.2352937876560834,6.8001068131527935,39.62262368532332,41.82426452639576,0.8640418423870493,1.059871543889507,0.19870729181339541,-4.021509351883942,22.90480455299079,0.7600002288818324,-0.2945784504684035,-0.9470005035400391,-2.323450350185528,0.4294493431054498,-1.6352254268627817,-0.2587755802172964,1.6560117791138822,0.0,-42.14755953811358,0.688224923322744,8,0.8150005340576172,1.3299999237060547,0.3925008773803711,-2.7899990081787145,-1.4699993133544886,4,-0.012274633623710729,1.0454557276991403,26.70000076293945,1.941191650257774,26.86000061035156,-2.052632635647242,27.15999984741211,-0.012274633623710729 1465,2003-08-25,25.57999992370605,26.07999992370605,25.25,26.07999992370605,542300.0,-0.018795541881630684,2.3199996948242045,0.735293787656094,39.16082827893006,40.44142052200271,1.3257134570895346,1.4036767934023437,0.7525530771619771,-3.4080100265855755,20.97939646835719,0.8299999237060511,-0.25543384160858196,-1.2985002517700224,-2.6676223316735843,0.07062182813353957,-1.9830612917218033,-0.6139392118182414,2.0689710607569474,16.17645958853629,-26.64697728028176,0.6845610399517802,8,0.8950004577636754,1.5450000762939489,0.8825006484985387,-2.14999961853027,-0.4899997711181605,0,-0.001563682888897855,-1.2352937876560834,26.06999969482422,1.0454557276991403,26.70000076293945,1.941191650257774,26.86000061035156,-0.001563682888897855 1466,2003-08-26,25.57999992370605,25.709999084472656,25.29999923706055,25.3700008392334,259900.0,0.0,-1.3428409499624254,-0.4199981689453054,42.21104010466461,40.065071878059825,1.3063194891661247,1.2885988734619005,0.8164259730283945,-3.2827776551139287,18.758794472667844,0.4099998474121058,-0.24224167130896035,-1.1835002899169957,-2.5844364725998368,0.2174358927658453,-1.8839683812584163,-0.4830321985755752,1.9250328016891665,17.368420524279866,-27.935396072898268,0.7004680913414197,8,0.8599996566772496,1.5450000762939489,0.8325004577636754,-1.869999885559082,-0.2800006866455007,1,-0.0011728180897176976,2.3199996948242045,25.57999992370605,-1.2352937876560834,26.06999969482422,1.0454557276991403,26.70000076293945,-0.0011728180897176976 1467,2003-08-27,27.0,27.190000534057614,26.11000061035156,26.29999923706055,655200.0,0.05551212199097688,-1.000003532133572,3.333351498637642,59.50096264413573,41.58265815735426,-0.19711638855886093,-0.21072537704445438,-0.516725699244855,-4.572647217517066,16.971589708206494,1.6100006103515625,-0.2428012767027461,0.27999982833862447,-1.0271625329559129,1.5871621896331618,-0.3735813523086442,0.9335810089858931,0.3697307618715051,90.20616073438818,38.90100014625838,0.6535811806472682,8,-0.625,0.125,-0.5874996185302734,-3.25,-1.0,2,-0.06592595135724111,-1.3428409499624254,25.57999992370605,2.3199996948242045,25.57999992370605,-1.2352937876560834,26.06999969482422,-0.06592595135724111 1468,2003-08-28,27.420000076293945,27.54999923706055,26.649999618530273,27.0,286200.0,0.015555558381257217,1.6470639384036965,0.5999994550438448,62.38859343667697,44.55559310941301,-0.7019027041609966,-0.6988467638906677,-0.8425615348033872,-4.8624258414116746,15.298171459337029,0.899999618530277,-0.22778367923139697,0.7204998970031724,-0.524760106067987,1.9657599000743318,0.09786989546759273,1.343129898538752,-2.1700000762939453,94.34786070047801,36.764693678914384,0.6226300015355805,8,-1.0200004577636719,-0.2950000762939453,-1.0074996948242188,-3.6700000762939453,-1.0200004577636719,3,-0.09008020811385564,-1.000003532133572,27.0,-1.3428409499624254,25.57999992370605,2.3199996948242045,25.57999992370605,-0.09008020811385564 1469,2003-08-29,27.75,27.75,27.01000022888184,27.31999969482422,198100.0,0.012035008125012903,2.44185695782543,1.0238100644411243,60.33835374950118,46.899797155880506,-1.0392970543237396,-1.0778056500987567,-1.0951876965348823,-5.061518086715651,14.041300222219371,0.7399997711181605,-0.2311996709798798,1.0464998245239272,-0.2123262017710843,2.3053258508189387,0.41708681137642145,1.675912837671433,-2.4540000152587886,100.0,43.052351278391406,0.6294130131475065,8,-1.25,-0.625,-1.1125001907348597,-3.8000001907348633,-4.069999694824219,4,-0.09729732479061082,1.6470639384036965,27.420000076293945,-1.000003532133572,27.0,-1.3428409499624254,25.57999992370605,-0.09729732479061082 1470,2003-09-02,27.28000068664551,27.79999923706055,27.149999618530273,27.79999923706055,237900.0,-0.016936912192954567,1.5000055019825613,-1.2092980962012738,56.118890562821555,48.54882673492001,-0.5924034366200246,-0.61325801404967,-0.5610297400754654,-4.46840197082944,14.278896427220305,0.649999618530277,-0.25710132917957296,0.5600005149841358,-0.720887284329546,1.8408883142978176,-0.08044338467270506,1.2004444146409767,-1.8858407012939473,79.20005798339844,23.88616937502251,0.6404438996568407,9,-0.7550010681152379,-0.15500068664551137,-0.5800008773803711,-3.3300008773803746,-3.25,1,-0.09824047792226531,2.44185695782543,27.75,1.6470639384036965,27.420000076293945,-1.000003532133572,27.0,-0.09824047792226531 1471,2003-09-03,27.3799991607666,27.6299991607666,27.149999618530273,27.35000038146973,164200.0,0.003665633123317358,-1.2325544259328258,-0.057690121006929336,49.79999526977178,49.771151311993165,-0.7352305314401058,-0.6795788234833466,-0.6163065640352698,-4.442653904820304,14.529332626374583,0.4799995422363281,-0.19848079588946277,0.6164990425109877,-0.6931295240459185,1.926127609067894,-0.038315240767467174,1.2713133257894427,-1.8414888203124988,75.147904284879,22.518923715750184,0.6548142832784536,9,-0.8549995422363281,-0.25499916076660156,-0.4999995231628418,-3.3999996185302734,-2.809999465942383,2,-0.08363765808510693,1.5000055019825613,27.28000068664551,2.44185695782543,27.75,1.6470639384036965,27.420000076293945,-0.08363765808510693 1472,2003-09-04,27.21999931335449,27.5,27.059999465942386,27.26000022888184,185200.0,-0.005843676125504738,-1.4444432670707699,-1.3334181078335585,47.33727142834567,50.71983990668564,-0.57976287717349,-0.4629825247624062,-0.40607466779426105,-4.159914391487394,14.93936145006454,0.44000053405761363,-0.16212312468639567,0.40549926757812216,-0.891111156052073,1.7021096912083173,-0.24280594423697366,1.053804479393218,-1.5457996391040005,49.56520729569341,1.467039878686819,0.648305211815097,9,-0.6949996948242152,-0.5449991226196254,-0.05499935150146129,-3.069999694824215,-1.9499988555908168,3,-0.07053637489814191,-1.2325544259328258,27.3799991607666,1.5000055019825613,27.28000068664551,2.44185695782543,27.75,-0.07053637489814191 1473,2003-09-05,27.0,27.34000015258789,26.88999938964844,27.21999931335449,171800.0,-0.008082267410144839,-1.0454555306541067,5.49985695212558,48.97958707034499,51.75950250502139,-0.34948560282033014,-0.17392952891905722,-0.1402653971516159,-3.827906611018676,15.544319046607411,0.4500007629394496,-0.1500698849227362,0.13599996566772532,-1.1057202847114915,1.3777202160469422,-0.4848601595218831,0.7568600908573337,-1.1982523519809085,12.087981186412577,-32.863055665176844,0.6208601251896078,9,-0.47500038146972656,-0.3299999237060547,0.16499996185302734,-2.8500003814697266,-1.6299991607666016,4,-0.03703703703703709,-1.4444432670707699,27.21999931335449,-1.2325544259328258,27.3799991607666,1.5000055019825613,27.28000068664551,-0.03703703703703709 1474,2003-09-08,26.29999923706055,26.95000076293945,26.29999923706055,26.8700008392334,436600.0,-0.025925954182942523,-1.2807006976860948,2.590924460088631,43.39962149627962,52.23047952917133,0.4320011282487428,0.5769146976331108,0.5990004668250855,-3.0167550032382593,15.869818976735672,0.7000007629394496,-0.1176508614763705,-0.5775007247924755,-1.7864825175663128,0.6314810679813618,-1.1819916211793924,0.026990171594441392,-0.37835649369896984,0.0,-42.716890075002,0.6044908963869179,9,0.25,0.225000381469723,0.8800005912780726,-2.149999618530277,-0.5900001525878942,0,0.003802295983674764,-1.0454555306541067,27.0,-1.4444432670707699,27.21999931335449,-1.2325544259328258,27.3799991607666,0.003802295983674764 1475,2003-09-09,25.84000015258789,26.29999923706055,25.75,26.290000915527344,357900.0,-0.017490459993035,1.3404352025452897,0.7894728036273033,38.737197810388615,51.84449705202957,1.0423768376288791,1.0257078133710067,1.0930842724178973,-2.442521033082482,15.611784350436576,0.5499992370605504,-0.08520759030571767,-0.996999835968019,-2.289457317606079,0.29545764567004085,-1.643228576787049,-0.3507710951489891,1.9599990844726598,4.787244295959767,-34.91912795200921,0.6462287408190298,9,0.9349994659423828,0.6849994659423828,1.3899998664855957,-1.6900005340576172,-0.3400001525878906,1,-0.08359132487063026,-1.2807006976860948,26.29999923706055,-1.0454555306541067,27.0,-1.4444432670707699,27.21999931335449,-0.08359132487063026 1476,2003-09-10,25.10000038146973,25.96999931335449,25.07999992370605,25.940000534057614,633900.0,-0.02863776187106748,-1.0227234304490336,1.8666638409697633,36.03173829470249,49.23680545764809,1.9077484503169764,1.7382665049947086,1.8518578871910698,-1.58663957129367,15.592014584219449,0.8899993896484375,-0.028135071521738553,-1.6629996299743617,-3.1692126430207743,-0.15678661692794904,-2.416106136497568,-0.9098931234511554,2.658998870849608,0.8264651707907464,-39.49031649754614,0.7531065065232064,9,1.3399991989135707,1.3399991989135707,2.192499637603756,-0.9500007629394567,0.4499988555908203,2,-0.042629469265432984,1.3404352025452897,25.84000015258789,-1.2807006976860948,26.29999923706055,-1.0454555306541067,27.0,-0.042629469265432984 1477,2003-09-11,26.149999618530273,26.21999931335449,25.170000076293945,25.20000076293945,373000.0,0.041832638290942636,-1.079205938840212,-1.1309508131207535,46.17523369010586,47.43532104136241,0.8096390431862304,0.6216933790521928,0.832575940954289,-2.5236939349690317,14.65427466499909,1.1199989318847585,0.10115613723480976,-0.5505003929138184,-2.0491380040701515,0.9481372182425147,-1.299819198491985,0.1988184126643482,1.5018396606445314,47.345114445126256,4.076241070051218,0.7493188055781674,9,0.28999996185302734,0.28999996185302734,1.1750001907348633,-2.0,-0.8799991607666016,3,-0.06042064805945324,-1.0227234304490336,25.10000038146973,1.3404352025452897,25.84000015258789,-1.2807006976860948,26.29999923706055,-0.06042064805945324 1478,2003-09-12,26.28000068664551,26.75,25.649999618530273,26.0,406700.0,0.0049713602298915305,-1.24489541711512,0.29473791994346477,51.56951490883071,46.46100561462124,0.5597912440569814,0.41781594175174064,0.689658261007029,-2.5474698160964913,13.444605240118301,1.1000003814697266,0.22643155073119914,-0.3599993705749469,-1.8216782681284762,1.1016795269785824,-1.0908388193517098,0.37084007820181597,1.268965018310542,64.17113499432423,14.791682405078049,0.7308394487767643,9,0.15999889373778942,0.15999889373778942,1.0449991226196254,-2.130001068115238,-0.8400001525878977,4,-0.03843227558951634,-1.079205938840212,26.149999618530273,-1.0227234304490336,25.10000038146973,1.3404352025452897,25.84000015258789,-0.03843227558951634 1479,2003-09-15,26.51000022888184,26.6200008392334,25.79999923706055,26.35000038146973,296400.0,0.008751884940140231,3.3157857752347155,0.5714266251592219,57.231732603220905,46.58465473022118,0.15131223785963144,0.1489873886228068,0.447536476210896,-2.6744168242926243,12.563381051715517,0.820001602172848,0.15518534823171848,-0.10049982070922425,-1.5468232427864876,1.3458236013680391,-0.823661531747856,0.6226618903294074,0.940206844824214,85.62875687701967,30.725423429960713,0.7231617110386322,9,-0.15500068664551137,-0.07000064849853871,0.8499994277954066,-2.360000610351566,-0.9600009918212891,0,-0.04300261711829212,-1.24489541711512,26.28000068664551,-1.079205938840212,26.149999618530273,-1.0227234304490336,25.10000038146973,-0.04300261711829212 1480,2003-09-16,26.040000915527344,26.36000061035156,25.85000038146973,26.309999465942386,345500.0,-0.01772913275355037,1.7567517410960674,-1.6874925494123199,53.33334254758356,46.97724887220027,0.47709122847359,0.57025271533767,0.8993797929497802,-2.1038501355516033,11.634534413169497,0.6599998474121094,0.008174699990316725,-0.5209991455078118,-1.974617342398215,0.9326190513825914,-1.2478082439530134,0.2058099529373898,1.3153978721787105,57.48508670441018,-2.076678922279015,0.7268090984452015,9,0.2499990463256836,0.39999866485595703,1.3599987030029297,-1.7650012969970703,-0.6100006103515625,1,-0.012672880931348662,3.3157857752347155,26.51000022888184,-1.24489541711512,26.28000068664551,-1.079205938840212,26.149999618530273,-0.012672880931348662 1481,2003-09-17,26.229999542236328,26.729999542236328,25.979999542236328,26.040000915527344,325300.0,0.007296413979605232,-3.8386882421706763,-0.7037023955014495,43.20986574539729,46.518648240761564,0.11936235815456797,0.3235995485309928,0.715625202313042,-2.1930716150629657,10.70512856114707,0.75,-0.1545474304584502,-0.28450050354003764,-1.7167819678704284,1.147780960790353,-1.0006412357052312,0.43164022862515594,1.0343832909097266,67.08857703334841,10.932070113960037,0.7161407321651947,9,-0.01999950408935547,0.21000003814697266,0.945000171661377,-1.8899993896484375,-0.4799995422363281,2,-0.02783071120763314,1.7567517410960674,26.040000915527344,3.3157857752347155,26.51000022888184,-1.24489541711512,26.28000068664551,-0.02783071120763314 1482,2003-09-18,26.07999992370605,26.29999923706055,25.899999618530273,26.29999923706055,371400.0,-0.00571862833198844,2.636371517994071,-1.157899492039309,37.59257715587149,45.253424916931166,0.10129999241335597,0.4344413241973797,0.8457537593265094,-1.954119341838517,10.192374926188261,0.399999618530277,-0.27399950249580485,-0.39550008773803924,-1.830644905624478,1.0396447301483995,-1.1130724966812586,0.32207232120518015,1.0970075930624041,39.0909232777945,-11.729234120233563,0.7175724089432187,9,-0.06499958038330078,0.35999965667724965,1.092499732971195,-1.595000267028805,-0.3700008392333949,3,-0.020322112277452287,-3.8386882421706763,26.229999542236328,1.7567517410960674,26.040000915527344,3.3157857752347155,26.51000022888184,-0.020322112277452287 1483,2003-09-19,25.75,26.1200008392334,25.65999984741211,26.1200008392334,314400.0,-0.012653371344763298,1.4864862078386696,1.6818272456932257,31.481460550334262,43.929184811826126,0.2629976570862951,0.7268883219631057,1.1403550106456173,-1.5313924995419512,9.727321634438042,0.46000099182128906,-0.3761743260573276,-0.6779999732971191,-2.1444039304341587,0.7884039838399204,-1.411201951865639,0.05520200527140062,1.3431272130459604,8.411231612797422,-34.69311723244235,0.7332019785685191,9,0.16499996185302734,0.6899995803833008,1.3249998092651367,-0.3299999237060547,-0.20000076293944957,4,-0.018640758921799172,2.636371517994071,26.07999992370605,-3.8386882421706763,26.229999542236328,1.7567517410960674,26.040000915527344,-0.018640758921799172 1484,2003-09-22,25.75,25.95000076293945,25.70000076293945,25.70000076293945,311300.0,0.0,-9.000152590217546,-0.13513276662870122,34.48273460704121,43.456466678120854,0.1975502121376458,0.7396055063788616,1.0945551425830118,-1.4468254688587088,9.849927770451782,0.25,-0.4629473046384689,-0.6619999885559089,-2.151649714980767,0.8276497378689491,-1.406824851768338,0.08282487465652011,1.2626021214723657,8.411231612797422,-28.882727048925503,0.7448248632124296,9,0.16499996185302734,0.6899995803833008,1.3249998092651367,0.43000030517578125,-0.14999961853026988,0,-0.012038814211354776,1.4864862078386696,25.75,2.636371517994071,26.07999992370605,-3.8386882421706763,26.229999542236328,-0.012038814211354776 1485,2003-09-23,25.540000915527344,25.75,25.540000915527344,25.75,476800.0,-0.008155304251365236,1.0,-4.200045777065392,31.746031746031747,42.98027706160188,0.40288707042841665,0.997601886615179,1.255692243809154,-1.145756068112938,9.89135557954421,0.20999908447265625,-0.5604273552371168,-0.8699991226196282,-2.3644517236709923,0.6244534784317359,-1.6172254231453103,-0.12277282209394613,1.395297118034371,0.0,-31.162912635950974,0.7472263005256813,9,0.4199991226196289,0.899998664855957,1.534998893737793,0.6849994659423828,0.12999916076660156,1,0.00039147694498042895,-9.000152590217546,25.75,1.4864862078386696,25.75,2.636371517994071,26.07999992370605,0.00039147694498042895 1486,2003-09-24,25.54999923706055,25.709999084472656,25.399999618530273,25.54999923706055,317700.0,0.00039147694498042895,-1.0666683620919364,-0.0,32.924312485738824,41.50795248333889,0.5178962287634228,1.0384843829506103,1.2165729419798232,-1.060827308595389,10.002777900426752,0.3099994659423828,-0.5740414684167412,-0.8585007667541475,-2.3565171341431927,0.6395156006348977,-1.607508950448672,-0.10949258305962317,1.3110868721069373,16.66663134538105,-11.665845985472636,0.7490081836945233,9,0.5250005722045863,0.8900003433227504,1.5250005722045863,0.6750011444091761,-0.04999923706055043,2,-0.004696631525166861,1.0,25.540000915527344,-9.000152590217546,25.75,1.4864862078386696,25.75,-0.004696631525166861 1487,2003-09-25,25.21999931335449,25.60000038146973,25.1200008392334,25.540000915527344,200700.0,-0.012915848671627095,1.18181345286035,-100.0,32.19997276303036,39.35578113380552,0.7846128269318058,1.2946722028923325,1.527201548415178,-0.6347797724319513,9.76960583710057,0.4799995422363317,-0.5262304224687426,-1.0995006561279332,-2.6597633498736997,0.4607620376178332,-1.8796320030008147,-0.3193693092550518,1.5698433483945422,9.99984741210902,-19.545264924407448,0.7801313468728831,9,0.7050008773803746,1.2200002670288121,1.855000495910648,1.005001068115238,-0.21999931335448863,3,0.021015095205211498,-1.0666683620919364,25.54999923706055,1.0,25.540000915527344,-9.000152590217546,25.75,0.021015095205211498 1488,2003-09-26,24.95000076293945,25.21999931335449,24.649999618530273,25.21999931335449,218200.0,-0.010705731870185642,3.2222426301772167,0.8437412456116207,35.22975034975072,36.91111643897549,0.9455448678337532,1.444180596486845,1.7907333273547188,-0.27938786437671936,9.404780413616917,0.5699996948242152,-0.3975782615694712,-1.2459992408752463,-2.8303221884383447,0.33832370668785217,-2.0381607146567937,-0.45383776709369883,1.771448189287863,23.076990793382762,-9.783805848819263,0.7921614737815492,9,0.7399988174438512,1.2749986648559606,2.124999046325687,1.274999618530277,0.5999984741211009,4,0.03046085363901474,1.18181345286035,25.21999931335449,-1.0666683620919364,25.54999923706055,1.0,25.540000915527344,0.03046085363901474 1489,2003-09-29,25.04999923706055,25.190000534057614,24.6200008392334,24.95000076293945,137600.0,0.004007954752035081,1.9999899613512395,-0.3703667074041109,40.617547280595645,35.49825029819905,0.6891357996461309,1.1926829234756617,1.6820729375374377,-0.29941041274493685,8.856282935587483,0.5699996948242152,-0.4179747813690611,-1.0110007286071756,-2.4947213558494425,0.47271989863509134,-1.7528610422283109,-0.26914041498604035,1.5471627551449387,38.052983821283306,1.5732806376126902,0.741860313621134,9,0.6250009536743129,1.1600008010864222,2.1075005531311,1.1750011444091761,0.7700004577636683,0,0.01996008044823694,3.2222426301772167,24.95000076293945,1.18181345286035,25.21999931335449,-1.0666683620919364,25.54999923706055,0.01996008044823694 1490,2003-09-30,24.60000038146973,25.20000076293945,24.5,25.20000076293945,369600.0,-0.017964026718414572,1.3333343929708048,-6.000095368886357,43.622433588101266,35.54409116961061,1.020730172030568,1.5089742098553955,2.131864577387315,0.20464918037490776,8.284993487211297,0.7000007629394496,-0.5130986106402986,-1.326999568939204,-2.8311142565520413,0.17711511867363328,-2.0790569127456244,-0.5749422251327836,1.8389887184979905,8.264500589544863,-31.3732574026665,0.7520573438064186,9,0.7999992370605433,1.5499992370605433,2.5424995422363246,1.6249999999999964,1.379999160766598,1,0.04065040587370339,1.9999899613512395,25.04999923706055,3.2222426301772167,24.95000076293945,1.18181345286035,25.21999931335449,0.04065040587370339 1491,2003-10-01,25.09000015258789,25.5,24.559999465942386,24.60000038146973,465400.0,0.019918689573974913,-2.298238217136002,-0.8166657659748331,34.2261565176718,35.17004443203287,0.3933841904546682,0.8839368941815309,1.6292938782522626,-0.22453860655130597,7.4974436756260365,0.9400005340576136,-0.6697734881732202,-0.7224998474121094,-2.10459375102889,0.6595940562046714,-1.413546799220498,-0.031452895603720776,1.155090037383058,53.63635890740155,14.354988606218477,0.6910469518083897,10,0.2200002670288086,1.0599994659423828,1.7100000381469727,1.135000228881836,0.9099998474121094,2,0.02311677641206522,1.3333343929708048,24.60000038146973,1.9999899613512395,25.04999923706055,3.2222426301772167,24.95000076293945,0.02311677641206522 1492,2003-10-02,25.29999923706055,25.35000038146973,24.979999542236328,25.10000038146973,267200.0,0.00836983193286267,1.4666628519839766,0.4081611204316089,35.7557477079863,35.64496522732754,0.06828758108540356,0.5509695056650479,1.4124510791653968,-0.3790723957782838,6.797269774018094,0.370000839233402,-0.7676201385772039,-0.4165007591247516,-1.6451632413850277,0.8121617231355245,-1.0308320002548896,0.19783048200538644,0.7705819339133022,79.99992370605504,42.054843151791545,0.6143312411301379,10,-0.07499885559082387,0.850000381469723,1.4825005531311,0.9250011444091761,0.6500015258788991,3,0.007905168734016366,-2.298238217136002,25.09000015258789,1.3333343929708048,24.60000038146973,1.9999899613512395,25.04999923706055,0.007905168734016366 1493,2003-10-03,26.0,26.020000457763672,25.309999465942386,25.309999465942386,540100.0,0.027668015179781458,-1.05797229647363,3.450022411474657,43.47824178118508,36.64446602445464,-0.6621538819927153,-0.24010005742364626,0.6694335901047204,-1.016579232335019,5.962754809329452,0.7200012207031214,-0.7930410532638632,0.3335000038146987,-0.7477910953238336,1.414791102953231,-0.20714554575456745,0.8741455533839648,-1.5,98.68418080655726,64.0125332045391,0.5406455495692667,10,-0.7399997711181641,0.14999961853027344,0.75,0.22500038146972656,-0.43000030517578125,4,-0.038461538461538436,1.4666628519839766,25.29999923706055,-2.298238217136002,25.09000015258789,1.3333343929708048,24.60000038146973,-0.038461538461538436 1494,2003-10-06,26.399999618530273,26.75,25.79999923706055,26.25,532600.0,0.015384600712702756,1.235294909625366,0.21739058323359034,54.687494567271685,39.19351744903685,-1.0731029813628261,-0.6663899295752742,0.22792171962269236,-1.3581500494960999,6.234332151461275,0.9500007629394496,-0.7652609393286163,0.7284996032714837,-0.36597022743849195,1.8229694339814593,0.18126468791649586,1.2757345186264715,-1.8695996093750011,84.44442749023438,50.48325709363444,0.5472349153549876,10,-0.7749996185302734,-0.25,0.3625001907348633,-0.17499923706054688,-0.5200004577636719,0,-0.032196984611814305,-1.05797229647363,26.0,1.4666628519839766,25.29999923706055,-2.298238217136002,25.09000015258789,-0.032196984611814305 1495,2003-10-07,23.68000030517578,26.399999618530273,23.649999618530273,26.399999618530273,2751900.0,-0.10303027850975088,1.0220593339845434,-18.13337487125364,29.984280072221893,38.8668471808683,1.5145834717102993,1.985276673170297,2.8581496846918917,1.4154332232233955,6.8276647763759915,2.75,-0.7407532756366422,-1.8834997177124038,-3.2898203243442765,-0.477179111080531,-2.58666002102834,-1.1803394143964674,3.0699996948242188,0.9677639662510084,-27.61318955925704,0.7031603033159357,10,1.5199995040893555,2.044999122619629,3.1324996948242188,2.594999313354492,2.549999237060547,1,0.09037159468197697,1.235294909625366,26.399999618530273,-1.05797229647363,26.0,1.4666628519839766,25.29999923706055,0.09037159468197697 1496,2003-10-08,24.03000068664551,24.10000038146973,22.84000015258789,23.60000038146973,1790600.0,0.014780421324286364,3.421055801689188,-0.15808838739943468,34.39876930866231,39.11115790816074,1.0351543846267113,1.6348226663905372,2.435745961485612,1.1353277888479418,6.960041145482656,1.2600002288818395,-0.742910813272605,-1.479999351501462,-3.034198902486729,0.07420019948380485,-2.2570991269940954,-0.7028995760088286,2.7199993133544886,30.4347974551774,3.0517862238357942,0.7770997754926329,10,0.764999389648434,1.2049989700317347,2.7949991226196254,2.369998931884762,2.090000152587887,2,0.08114851435166681,1.0220593339845434,23.68000030517578,1.235294909625366,26.399999618530273,-1.05797229647363,26.0,0.08114851435166681 1497,2003-10-09,24.56999969482422,24.79999923706055,24.26000022888184,24.75,697300.0,0.0224718681959426,2.8571525885557603,-0.4186050637852416,41.29792149365287,39.785399146372086,0.43947176576816815,1.0228256494566708,1.828447972263934,0.6727458198572585,7.122324213727525,0.7699985504150391,-0.7015948060385604,-0.8610003471374519,-2.4386720730446925,0.7166713787697887,-1.6498362100910704,-0.07216448418383337,2.0236003112792957,44.24551431584719,13.86526131420192,0.78883586295362,10,0.22500038146972656,0.6000003814697266,2.255000114440918,2.130000114440918,1.0799999237060547,3,0.05820107134462105,3.421055801689188,24.03000068664551,1.0220593339845434,23.68000030517578,1.235294909625366,26.399999618530273,0.05820107134462105 1498,2003-10-10,25.270000457763672,25.399999618530273,24.54999923706055,24.56999969482422,671800.0,0.02849005989556086,-1.2972931175800564,-3.8888865341414824,46.79144344118706,40.471387608660024,-0.23508519054090726,0.25642561004421793,1.0691842854626579,0.052144427822781836,7.700188195282595,0.850000381469723,-0.6564348332816827,-0.11049957275390554,-1.6375946549813314,1.4165955094735203,-0.8740471138676185,0.6530479683598074,1.1734555541992187,62.14834782625663,27.791649016151084,0.7635475411137134,10,-0.47500038146972656,-0.18000030517578125,1.3299994468688965,1.6599998474121094,0.6000003814697266,4,0.026909390299075353,2.8571525885557603,24.56999969482422,3.421055801689188,24.03000068664551,1.0220593339845434,23.68000030517578,0.026909390299075353 1499,2003-10-13,25.3700008392334,25.60000038146973,25.209999084472656,25.3700008392334,380200.0,0.003957276599059423,-1.4374813737528087,0.0,48.84667413216204,41.05185878022233,-0.3184032504744465,0.07024163193160149,0.9150191826469332,0.025745794041039716,8.23672052427058,0.39000129699707387,-0.5764976220869293,0.04650077819824361,-1.3852042566809786,1.4782058130774658,-0.6693517392413675,0.7623532956378547,0.9293169383544928,71.06744567939928,31.02789673535863,0.7158525174396111,10,-0.5750007629394531,-0.47500038146972656,1.227499008178711,1.5599994659423828,0.5899982452392578,0,0.007883281394359676,-1.2972931175800564,25.270000457763672,2.8571525885557603,24.56999969482422,3.421055801689188,24.03000068664551,0.007883281394359676 1500,2003-10-14,25.709999084472656,25.790000915527344,25.229999542236328,25.5,274800.0,0.013401585888537682,2.0270119801224817,100.0,51.03896097462131,42.919948164327835,-0.5413149110806614,-0.3117296866140684,0.5469015472132632,-0.23345562867020675,8.732983924912089,0.5600013732910156,-0.49052037800625925,0.40299911499023366,-1.0012811590271475,1.8072793890076149,-0.29914102201845694,1.1051392519989243,0.4509459881152367,97.28807422493777,52.049261533381596,0.7021401370086908,10,-0.9149990081787109,-0.9149990081787109,0.8275003433227539,1.2500009536743164,0.24000167846679332,1,0.0066122163495765385,-1.4374813737528087,25.3700008392334,-1.2972931175800564,25.270000457763672,2.8571525885557603,24.56999969482422,0.0066122163495765385 1501,2003-10-15,25.5,25.899999618530273,25.440000534057614,25.71999931335449,474800.0,-0.008167992685751746,-1.7058909327543583,-1.0476203451407642,51.84697210613024,44.70786198634383,-0.2984236434265384,-0.16782913733892713,0.7399459753713664,0.06396496316430955,8.825019821422067,0.4599990844726598,-0.4473922362241112,0.22950000762939382,-1.1102321338522891,1.5692321491110768,-0.44036606311144766,0.8993660783702353,0.5281072757878924,75.60977028070594,24.84300694885964,0.6698660707408416,10,-0.7049999237060547,-0.7049999237060547,1.1499996185302734,1.4600000381469727,0.28000068664551137,2,0.028627433028875604,2.0270119801224817,25.709999084472656,-1.4374813737528087,25.3700008392334,-1.2972931175800564,25.270000457763672,0.028627433028875604 1502,2003-10-16,25.54999923706055,25.70000076293945,25.290000915527344,25.54999923706055,328500.0,0.001960754394531472,1.7333045114695123,-0.0,54.07608047774986,45.88539961929547,-0.34557156822550894,-0.2735980793108226,0.6832172475382556,0.10623793389598646,9.083657040468665,0.4099998474121058,-0.38209845600260905,0.30599927902222035,-0.9864463956519316,1.5984449536963723,-0.34022355831485385,0.9522221163592945,0.3505837537993415,74.07405314295664,18.986607263441982,0.6462228373370758,10,-0.7549991607666051,-0.7549991607666051,0.8900003433227504,1.490000724792477,0.350000381469723,3,0.02230926102518449,-1.7058909327543583,25.5,2.0270119801224817,25.709999084472656,-1.4374813737528087,25.3700008392334,0.02230926102518449 1503,2003-10-17,25.270000457763672,25.5,25.06999969482422,25.5,399100.0,-0.010958856659797345,2.739140530409832,-100.0,51.458895335541854,45.52666637132549,-0.20116788436041233,-0.033100543826140694,0.9592194004877825,0.47350640041154435,9.7468438452432,0.4799995422363317,-0.3202168171101505,0.050000476837158914,-1.2205232576843699,1.3205242113586877,-0.5852613904236073,0.6852623440979251,0.6299991607666016,24.09647967754315,-31.776495954200165,0.6352618672607647,10,-0.6500005722045898,-0.47500038146972656,1.169999122619629,1.7699995040893555,0.6800003051757777,4,0.015037560501897529,1.7333045114695123,25.54999923706055,-1.7058909327543583,25.5,2.0270119801224817,25.709999084472656,0.015037560501897529 1504,2003-10-20,25.440000534057614,25.770000457763672,25.25,25.3700008392334,330100.0,0.006727347574768672,-2.354826801205931,-0.3043471049707108,55.78512939504945,48.39342740719522,-0.5829700690118642,-0.23981102507231,0.7864709386289412,0.3963229694845687,10.335492061748116,0.5200004577636719,-0.2722734893834442,0.2355005264282184,-1.0152079380352674,1.4862089908917042,-0.3898537058035245,0.8608547586599613,0.3375991058349648,44.57841846313603,-16.60137368605718,0.6253542322317429,10,-1.0700006484985316,-0.6450004577636683,0.9999990463256871,1.5999994277954137,0.7399997711181676,0,0.016902527364341946,2.739140530409832,25.270000457763672,1.7333045114695123,25.54999923706055,-1.7058909327543583,25.5,0.016902527364341946 1505,2003-10-21,25.54999923706055,25.690000534057614,25.5,25.690000534057614,235500.0,0.004323848297710375,1.714268197981041,-2.000027247956403,53.34301979042434,50.49834412739101,-0.4467996215011283,-0.36788387013078605,0.6549579021962977,0.3653943632459651,10.734053838029764,0.25,-0.3053889215493548,0.34499931335449574,-0.9062816521615709,1.5962802788705623,-0.28064116940353756,0.970639796112529,-2.70999908447266,57.831275464830526,-4.124969734470781,0.6256404827580335,10,-0.46999931335449574,-0.7549991607666051,0.847500324249264,1.490000724792477,0.9500007629394496,1,0.016046961238942004,-2.354826801205931,25.440000534057614,2.739140530409832,25.270000457763672,1.7333045114695123,25.54999923706055,0.016046961238942004 1506,2003-10-22,25.43000030517578,25.59000015258789,25.29999923706055,25.54999923706055,356600.0,-0.004696631525166861,1.8999980926586075,0.8571272870942501,50.95729894446826,51.571608288592714,-0.11993925880739909,-0.2712426555576073,0.7538611682678926,0.5201796852423044,11.04101471741003,0.2900009155273402,-0.43517457947745797,0.23100032806396342,-1.014452446752209,1.4764531028801358,-0.39172605934412275,0.8537267154720496,-2.5330001449584962,51.42860256892333,-7.904636346728907,0.6227263874080855,10,-0.2050008773803711,-0.6350002288818359,0.9349994659423828,1.609999656677246,1.25,2,0.02044830717748103,1.714268197981041,25.54999923706055,-2.354826801205931,25.440000534057614,2.739140530409832,25.270000457763672,0.02044830717748103 1507,2003-10-23,25.75,25.82999992370605,25.20000076293945,25.440000534057614,481800.0,0.012583550569564395,1.680851409208084,-2.5833518771656077,48.049919629408556,51.71143897617288,-0.28491523329518387,-0.5791958327823075,0.38961419964930855,0.2368609711634626,10.878656691859662,0.6299991607666016,-0.16935738424999158,0.5244999885559096,-0.7451530875259884,1.7941530646378077,-0.11032654948504117,1.1593265265968604,-2.797139832305909,89.47369741930831,33.667396011725906,0.6348265380409495,10,-0.2650003433227539,-0.9549999237060547,0.5749998092651367,1.2899999618530273,1.5599994659423864,3,0.0011650752095344608,1.8999980926586075,25.43000030517578,1.714268197981041,25.54999923706055,-2.354826801205931,25.440000534057614,0.0011650752095344608 1508,2003-10-24,25.709999084472656,26.0,25.649999618530273,26.0,256300.0,-0.0015534336127124293,1.4137881139670097,-0.9354884359098884,44.297510134967936,51.20597630981798,-0.196612806220692,-0.5052424458964211,0.38108932649689464,0.3109682401240619,10.109622873713901,0.35000038146972656,0.058646713353734725,0.446499156951905,-0.8338831525678003,1.7268814664716103,-0.19369199780794943,1.0866903117117594,-2.642053326538086,63.749850988246116,11.088297096129011,0.6401911547598531,10,-0.17499923706054688,-0.9149990081787109,0.5175008773803711,1.330000877380371,-0.5599994659423828,4,0.007390141611182122,1.680851409208084,25.75,1.8999980926586075,25.43000030517578,1.714268197981041,25.54999923706055,0.007390141611182122 1509,2003-10-27,25.54999923706055,25.979999542236328,25.5,25.899999618530273,394200.0,-0.006223253718773414,-1.1333367241839707,1.2068940569834925,76.79086132513406,54.067298570986054,-0.009381656129800575,-0.3223924545914727,0.5022764459328108,0.49411166351988456,9.265165200412294,0.4799995422363281,0.20391558741087223,0.26149930953979705,-1.020854520239613,1.5438531393192072,-0.379677605349908,0.9026762244295021,-2.306130224602054,43.74985098824665,-14.81237050723307,0.6411769148897053,10,-0.014999389648441053,-0.7549991607666051,0.6275005340576136,1.490000724792477,-0.899999618530277,0,0.01565563748818799,1.4137881139670097,25.709999084472656,1.680851409208084,25.75,1.8999980926586075,25.43000030517578,0.01565563748818799 1510,2003-10-28,25.60000038146973,25.899999618530273,25.540000915527344,25.79999923706055,461900.0,0.001956992011829639,-1.2500074506320618,0.5714246788845896,74.6081857078965,56.59632230451564,-0.08563214840604161,-0.30950324600276247,0.4155000014807193,0.4759230569673072,8.226551701279499,0.3599987030029297,0.2627529331799323,0.2615004539489796,-0.9853101968894826,1.5083111047874418,-0.3619048714702515,0.8849057793682107,-2.1907635097587423,50.00000000000067,-11.619480513435079,0.623405325419231,10,-0.06500053405762074,-0.8050003051757848,0.577499389648434,1.4399995803832972,-1.1300010681152415,1,0.02265624668216315,-1.1333367241839707,25.54999923706055,1.4137881139670097,25.709999084472656,1.680851409208084,25.75,0.02265624668216315 1511,2003-10-29,25.670000076293945,25.8799991607666,25.6299991607666,25.70000076293945,283900.0,0.002734363038325638,-3.5453505106375602,0.15000429155896255,70.2206287108335,58.39016099708049,-0.14413914074802037,-0.3518630774738014,0.30458927947387693,0.4300033121910829,7.662978068573375,0.27999877929687145,0.30018958625337433,0.3025001525878892,-0.9469519387309724,1.5519522439067508,-0.3222258930715398,0.9272261982473182,-2.1053174168856152,58.74997019764937,-4.857879379865018,0.6247260456594301,10,-0.13500022888183594,-0.875,0.5299997329711914,1.369999885559082,-1.710000991821289,2,0.03233346011839533,-1.2500074506320618,25.60000038146973,-1.1333367241839707,25.54999923706055,1.4137881139670097,25.709999084472656,0.03233346011839533 1512,2003-10-30,25.5,25.78000068664551,25.38999938964844,25.68000030517578,753500.0,-0.006622519508713953,1.0526326356472036,5.999872846335506,55.2511435409532,58.81152190879287,0.020140693326919035,-0.1750880472454739,0.4405307678238586,0.6287680937935178,7.186785866863868,0.3900012969970703,0.2882384863205978,0.12250003814697408,-1.1278784243608726,1.3728785006548208,-0.5026891931069493,0.7476892694008974,-1.789198300156169,18.0328688996168,-43.86931604919381,0.6251892312539237,10,0.10000038146972656,-0.7049999237060547,0.7574996948242188,1.5399999618530273,-1.7000007629394496,3,0.046274521771599186,-3.5453505106375602,25.670000076293945,-1.2500074506320618,25.60000038146973,-1.1333367241839707,25.54999923706055,0.046274521771599186 1513,2003-10-31,25.0,25.56999969482422,24.95000076293945,25.149999618530273,703900.0,-0.019607843137254943,-3.960029297098407,0.833329801212224,42.857111295873146,57.37507545332883,0.533965606744399,0.2594556325931947,0.9051179843487489,1.1488498453492433,7.875288227220131,0.6199989318847692,0.2707746141907279,-0.32749996185302876,-1.5527921801763611,0.8977922564703036,-0.9401460710146949,0.2851461473086374,-1.1518464021467985,4.854300613315489,-53.57984253557631,0.612646109161666,10,0.47500038146972656,-0.2049999237060547,1.182499885559082,2.0399999618530273,-1.7000007629394496,4,0.09239997863769545,1.0526326356472036,25.5,-3.5453505106375602,25.670000076293945,-1.2500074506320618,25.60000038146973,0.09239997863769545 1514,2003-11-03,25.54999923706055,25.60000038146973,24.95000076293945,25.20000076293945,597000.0,0.021999969482422,1.8888822955961373,-2.333329094770084,47.142855196579916,56.68616827623501,0.0013528488289757945,-0.37680769449552187,0.34567679284530684,0.6229731225970987,7.604803582052658,0.6499996185302805,0.24141676330324557,0.264999294281008,-0.8583879921567785,1.3883865807187945,-0.29669434893788704,0.826692937499903,-1.57273485507854,63.15781020051329,9.240274505064413,0.5616936432188936,11,-0.07499885559082387,-0.7549991607666051,0.40750026702880504,1.2750005722045863,-2.649999618530277,0,-0.01565556283657621,-3.960029297098407,25.0,1.0526326356472036,25.5,-3.5453505106375602,25.670000076293945,-0.01565556283657621 1515,2003-11-04,25.81999969482422,25.82999992370605,25.309999465942386,25.5,485800.0,0.010567532909043331,2.0588248493756462,0.9142888283378561,55.59440652714105,57.20140245208754,-0.25291728927937385,-0.5041104923369062,0.08497371086073713,0.384977618275947,6.743950680560943,0.5200004577636648,0.264031298163971,0.42799978256225657,-0.42741224575634007,1.2834118108808532,0.0002937684029582499,0.8557057967215549,-1.7213711757611279,93.5484334077816,40.624359415467154,0.4277060141592983,11,-0.3449993133544922,-1.0249996185302734,0.12250041961669922,0.9900007247924805,-2.4200000762939453,1,-0.04531371379250937,1.8888822955961373,25.54999923706055,-3.960029297098407,25.0,1.0526326356472036,25.5,-0.04531371379250937 1516,2003-11-05,25.979999542236328,26.0,25.70000076293945,25.79999923706055,352800.0,0.0061967408715415395,1.7272506588986312,0.5625014901175294,57.23906869928978,58.22241901540767,-0.3650880893723034,-0.5381205993790203,-0.06367785681835869,0.2575993661097975,5.083509583565675,0.2999992370605504,0.2415577945221017,0.4904996871948235,-0.12102010270615082,1.1020194770957978,0.18473979224433634,0.7962595821453107,-1.7672887343170238,98.0951931146481,45.86996177923585,0.30575989495048733,11,-0.5049991607666016,-1.1849994659423828,-0.2049999237060547,0.7700004577636719,-2.1099987030029297,2,-0.05812164185865343,2.0588248493756462,25.81999969482422,1.8888822955961373,25.54999923706055,-3.960029297098407,25.0,-0.05812164185865343 1517,2003-11-06,26.0,26.040000915527344,25.78000068664551,25.85000038146973,535500.0,0.0007698405741369818,1.2608573063431072,0.8333298012122207,63.46863079067018,60.35254353270792,-0.3865461498737659,-0.46957118612898086,-0.11764150125792838,0.2732227275153818,4.152205031836099,0.2600002288818324,0.23581689054377009,0.43900012969970703,-0.03985331751405852,0.9178535769134726,0.19957340609282426,0.6784268533065898,-1.6800518405558549,96.33019174975591,38.87191344153465,0.23942672360688239,11,-0.5049991607666016,-1.2049999237060547,-0.26999998092651367,0.75,-2.7399997711181605,3,-0.07846157367412865,1.7272506588986312,25.979999542236328,2.0588248493756462,25.81999969482422,1.8888822955961373,25.54999923706055,-0.07846157367412865 1518,2003-11-07,25.95000076293945,26.0,25.79999923706055,26.0,165600.0,-0.0019230475792519908,7.000152590218825,-0.33332909477006833,59.84557093463825,58.469733489319495,-0.33405155962682187,-0.38579593646023014,-0.11642662303328422,0.359236050952628,3.8213076555917045,0.20000076293944957,0.26035272536350007,0.3550008773803661,-0.1333257991257888,0.843327553886521,0.11083753912728866,0.5991642156334436,-1.4924483830086501,91.74310642303907,31.306642800591817,0.2441633382530772,11,-0.45499992370605113,-1.1550006866455043,-0.2625007629394496,0.7999992370605504,-2.6800003051757777,4,-0.08285169412979088,1.2608573063431072,26.0,1.7272506588986312,25.979999542236328,2.0588248493756462,25.81999969482422,-0.08285169412979088 1519,2003-11-10,25.56999969482422,26.0,25.5,25.95000076293945,193100.0,-0.01464358600936655,1.0833353201567206,7.600137331196459,50.34965827789124,55.774341552652245,0.0548533437073786,0.010494867930113116,0.19873010133194668,0.7622301236017535,3.8460912240747143,0.5,0.276684087016676,-0.03500013351440501,-0.5119861623880908,0.4419858953592808,-0.2734931479512497,0.20349288092243967,-0.9858514320456955,35.61639898518772,-24.110699243411617,0.23849301443684318,11,-0.07499885559082031,-0.7749996185302734,0.13500022888183594,1.1800003051757812,-1.6900005340576172,0,-0.08877592823058,7.000152590218825,25.95000076293945,1.2608573063431072,26.0,1.7272506588986312,25.979999542236328,-0.08877592823058 1520,2003-11-11,25.8799991607666,25.90999984741211,25.540000915527344,25.670000076293945,113400.0,0.012123561581626863,1.7407281820879075,-0.5526276163228481,57.37702765154193,54.34727476828652,-0.23607750869948774,-0.3015776481276795,-0.1586966365990392,0.47262926619502466,4.070667467964539,0.3699989318847656,0.3316823398504134,0.26649932861328196,-0.22422606968009262,0.7572247269066565,0.021136629466596446,0.5118620277599675,-1.1793826857681715,70.37009564983964,9.197004470916653,0.24536269914668726,11,-0.3849983215332031,-1.2599992752075195,0.007500648498535156,0.8700008392333984,-2.34999847412109,1,-0.11514681757617395,1.0833353201567206,25.56999969482422,7.000152590218825,25.95000076293945,1.2608573063431072,26.0,-0.11514681757617395 1521,2003-11-12,26.229999542236328,26.270000457763672,25.84000015258789,25.95000076293945,256600.0,0.013523971901835186,1.3888865341414827,1.3333333333333504,57.79219572853244,54.62961390023976,-0.5568465874552544,-0.6261892289141855,-0.5562588455723123,0.13441215310342258,4.194834735441633,0.43000030517578125,0.24924598863832514,0.5799997329711921,0.02097823021768619,1.139021235724698,0.3004889815944374,0.8595104843479469,-1.422232311995586,94.80507899391135,35.67464209976811,0.27951075137675324,11,-0.6199989318847656,-1.6749992370605469,-0.7674999237060547,0.0950002670288086,-2.619998931884769,2,-0.10789172600438302,1.7407281820879075,25.8799991607666,1.0833353201567206,25.56999969482422,7.000152590218825,25.95000076293945,-0.10789172600438302 1522,2003-11-13,26.1200008392334,26.399999618530273,26.09000015258789,26.20000076293945,178700.0,-0.004193621994762364,-3.4285227721693166,-0.28571525885556953,56.507965149405976,56.14637543952119,-0.390742725808785,-0.49676743982325533,-0.49092272400694625,0.25886752493208576,4.1976686332597515,0.3099994659423828,0.17773891445494172,0.44150094985961985,-0.15304526453192224,1.036047164251162,0.1442278426638488,0.7387740570553909,-1.1660102862403647,68.88901133601351,9.915644757966902,0.2972731071957716,11,-0.44500064849853516,-0.7900009155273438,-1.1050009727478027,-0.20000076293945312,-2.450000762939453,3,-0.08614088544057019,1.3888865341414827,26.229999542236328,1.7407281820879075,25.8799991607666,1.0833353201567206,25.56999969482422,-0.08614088544057019 1523,2003-11-14,25.649999618530273,26.20000076293945,25.36000061035156,26.0,410500.0,-0.017993920582007106,1.239994710299932,4.375008940705437,51.44509180352986,56.62440172918229,0.20244668880673444,0.0033329184822292746,-0.06487406516182403,0.7393021318818711,4.2664380561571,0.8400001525878906,0.11696865540810819,-0.04750022888183736,-0.610532473761566,0.5155320159978913,-0.3290163513217017,0.234015893558027,-0.5224879776727711,27.884546609959916,-31.650697683960768,0.28151612243986385,11,0.2049999237060547,-0.17500019073486328,-0.6674995422363281,0.2700004577636719,-1.7099990844726598,4,-0.09317736550459177,-3.4285227721693166,26.1200008392334,1.3888865341414827,26.229999542236328,1.7407281820879075,25.8799991607666,-0.09317736550459177 1524,2003-11-17,25.8700008392334,25.8700008392334,24.78000068664551,25.649999618530273,699700.0,0.008577045769006197,8.909037314467994,-0.6285742312030997,53.71901347544036,56.41602472343777,0.03644374177065757,-0.19268086586593114,-0.3046110515645388,0.5314388354177773,4.917239693095779,1.090000152587887,0.12807890775339104,0.1510009765625,-0.4034035687512656,0.7054055218762656,-0.1262012960943828,0.4282032492193828,0.529998779296875,67.28400439867845,6.272347118823973,0.27720227265688346,11,-0.2800006866455078,-0.2800006866455078,-0.9275007247924805,-0.40000057220458984,-2.0799999237060547,0,-0.10050252404811177,1.239994710299932,25.649999618530273,-3.4285227721693166,26.1200008392334,1.3888865341414827,26.229999542236328,-0.10050252404811177 1525,2003-11-18,25.959999084472656,26.309999465942386,25.70000076293945,25.8700008392334,218200.0,0.003478865184370905,-1.8372138411926602,0.4090806630600638,53.97258956831732,56.05308259777417,-0.03532160473632473,-0.2639193182044828,-0.398876769575498,0.453905756598612,5.336634909795032,0.6099987030029368,0.22197679428728634,0.22049922943115163,-0.33789985801063693,0.7788983168729402,-0.058700314289740874,0.49969877315204414,0.407600555419922,72.83945529854729,11.064933686667636,0.27919954372089345,11,-0.3699989318847656,-0.3699989318847656,-1.1149988174438477,-0.4949989318847656,-2.159999847412106,1,-0.08012326645073564,8.909037314467994,25.8700008392334,1.239994710299932,25.649999618530273,-3.4285227721693166,26.1200008392334,-0.08012326645073564 1526,2003-11-19,25.95000076293945,26.0,25.70000076293945,25.85000038146973,178500.0,-0.0003851433700237106,2.0000095367977697,1.1111370138814511,56.447006280591324,55.2729020966543,-0.03355475537152586,-0.22447538262332145,-0.36949403399319536,0.47276518627951347,5.546636039844412,0.2999992370605504,0.2684586140362377,0.18450088500976136,-0.3615077819968704,0.7305095520163931,-0.08850344849355452,0.45750521851307724,0.38584689788818594,72.22227455006531,4.7117057040905195,0.2730043335033156,11,-0.36000061035155895,-0.36000061035155895,-1.1550006866455043,-0.6300010681152308,-2.0,2,-0.0932562622406573,-1.8372138411926602,25.959999084472656,8.909037314467994,25.8700008392334,1.239994710299932,25.649999618530273,-0.0932562622406573 1527,2003-11-20,25.78000068664551,26.059999465942386,25.729999542236328,26.0,148100.0,-0.006551062477683001,-1.0624891967122465,-2.1999847412692657,62.34179106189297,55.55025988857149,0.11393844092501126,-0.05492871359750495,-0.21553508732204918,0.6504084684621354,6.035632746566674,0.32999992370605824,0.2631617010714429,0.013000774383549185,-0.5329934382901982,0.5589949870572966,-0.2599963319533245,0.28599788072042287,0.529998779296875,65.35952927096838,-9.660380674202187,0.2729971063368736,11,-0.19000053405762074,-0.19000053405762074,-0.985000610351566,-0.4600009918212926,-1.5700016021728551,3,-0.08417377884004673,2.0000095367977697,25.95000076293945,-1.8372138411926602,25.959999084472656,8.909037314467994,25.8700008392334,-0.08417377884004673 1528,2003-11-21,25.899999618530273,25.93000030517578,25.690000534057614,25.75,113500.0,0.004654729584507855,1.285701310614833,-0.6818185758997188,56.41026895036344,56.22366107440173,-0.015532443644115546,-0.16860806496699965,-0.35470244827699915,0.5161547733326906,6.598694765736127,0.23999977111816762,0.24134388181987987,0.1234996795654304,-0.42492501154625373,0.6719243706771145,-0.15071266599041167,0.39771202512127246,0.37939987182617685,73.20260297197544,-3.1807286278654487,0.2742123455558427,11,-0.3099994659423828,-0.3099994659423828,-1.1049995422363281,-0.5799999237060547,-2.0699996948242223,4,-0.08610036969424761,-1.0624891967122465,25.78000068664551,2.0000095367977697,25.95000076293945,-1.8372138411926602,25.959999084472656,-0.08610036969424761 1529,2003-11-24,25.95000076293945,25.959999084472656,25.54999923706055,25.79999923706055,234600.0,0.0019305461446186278,3.8235795709540916,1.0000127156898424,52.589664443198146,55.691731829030196,-0.006662427217634104,-0.19721700969364164,-0.4311009226686302,0.4512465270133639,7.2579677504868485,0.4099998474121058,0.1988589066111821,0.1535007476806598,-0.3892904219273312,0.6962919172886508,-0.11789483712333748,0.4248963324846571,0.2994107513427835,52.631763870309435,-20.68883795171366,0.2713955848039961,11,-0.36000061035155895,-0.36000061035155895,-1.242500782012936,-0.6300010681152308,-2.150001525878899,0,-0.07745665394169943,1.285701310614833,25.899999618530273,-1.0624891967122465,25.78000068664551,2.0000095367977697,25.95000076293945,-0.07745665394169943 1530,2003-11-25,26.18000030517578,26.25,25.85000038146973,25.85000038146973,190200.0,0.008863180557775019,-1.4242406727740675,2.1999771120493152,53.8759867579632,55.25659749896695,-0.21191688957537025,-0.40215519140934575,-0.6702176350917384,0.20736630400000422,7.761231770538278,0.3999996185302699,0.17787320726131028,0.35450029373168945,-0.20578085304021343,0.9147814405035923,0.07435972034573624,0.6346408671176427,-1.3999996185302699,90.00005449561577,18.994806030636582,0.2801405733859518,11,-0.5900001525878906,-0.5900001525878906,-1.5975003242492676,-0.8600006103515625,-2.4300003051757812,1,-0.09129103750147527,3.8235795709540916,25.95000076293945,1.285701310614833,25.899999618530273,-1.0624891967122465,25.78000068664551,-0.09129103750147527 1531,2003-11-26,26.5,26.63999938964844,26.29999923706055,26.399999618530273,252500.0,0.012223059247289392,-1.266659037301293,0.30303152905817743,58.680563833986355,55.497997352809215,-0.5471253895695334,-0.6922786183313789,-1.0019292127265373,-0.1136171921118816,8.105802161219636,0.4599990844726598,0.22602729440620095,0.6329999923706069,0.002641516690079726,1.263358468051134,0.3178207545303451,0.9481792302108687,-1.6905993270873978,87.1560210963225,18.55470528330943,0.31517923784026314,11,-0.7899999618530238,-0.7899999618530238,-1.5625,-1.1800003051757812,-2.7000007629394496,2,-0.10188682124299808,-1.4242406727740675,26.18000030517578,3.8235795709540916,25.95000076293945,1.285701310614833,25.899999618530273,-0.10188682124299808 1532,2003-11-28,26.68000030517578,26.70000076293945,26.56999969482422,26.649999618530273,78800.0,0.0067924643462558,2.714231219858045,0.30000572202407066,62.12624500508848,56.6847921529824,-0.7144701986732152,-0.8214602754170528,-1.1869555792256747,-0.30569963001047995,8.166271866230536,0.20000076293944957,0.23295540298125417,0.7540002822875991,0.05151124441911037,1.4564893201560878,0.4027557633533547,1.1052448012218434,-1.7973756835937458,98.2608320672981,31.240670153248573,0.3512445189342438,11,-0.9399995803833008,-0.9399995803833008,-1.6700005531311035,-1.3600006103515625,-3.25,4,-0.10232381975298277,-1.266659037301293,26.5,-1.4242406727740675,26.18000030517578,3.8235795709540916,25.95000076293945,-0.10232381975298277 1533,2003-12-01,27.309999465942386,27.35000038146973,26.68000030517578,26.70000076293945,433900.0,0.023613161677677574,-1.0615399061584032,20.332824718672754,76.68714240830536,59.236806478856295,-1.2116538124053626,-1.3381335809746098,-1.804125271018595,-0.9498286774555389,7.996585214483639,0.6700000762939489,0.2290905771766667,1.268499469757085,0.4560625806909613,2.080936358823209,0.8622810252240214,1.6747179142901487,-2.3183322758789053,97.77772832802984,25.67873255749845,0.4062184445330627,12,-0.8599996566772461,-1.2449989318847656,-2.1699995994567907,-1.9899997711181676,-3.5900001525878977,0,-0.11351155042443928,2.714231219858045,26.68000030517578,-1.266659037301293,26.5,-1.4242406727740675,26.18000030517578,-0.11351155042443928 1534,2003-12-02,25.149999618530273,27.270000457763672,25.149999618530273,27.270000457763672,876400.0,-0.0790919036855271,1.0,-3.4754186013788817,42.857142857142854,58.001756844281346,0.9336573472803202,0.833074986059323,0.3438691742810782,1.1785474077040945,7.821206397340176,2.159999847412113,0.18429996614244004,-0.8715003967285142,-1.7517461771541,0.008745383697071674,-1.311623286941309,-0.4313775065157195,2.2000007629394567,0.0,-69.33032083125929,0.44012289021279327,12,1.1000003814697266,0.9150009155273473,0.015000343322753906,0.1700000762939453,-1.75,1,-0.05248507812507719,-1.0615399061584032,27.309999465942386,2.714231219858045,26.68000030517578,-1.266659037301293,26.5,-0.05248507812507719 1535,2003-12-03,24.649999618530273,25.15999984741211,24.309999465942386,25.149999618530273,738200.0,-0.019880716007311783,2.2692293584711742,0.2358489632394684,34.98097907970728,55.61664271084978,1.3726398589364344,1.307988498429772,0.8325761370155575,1.6438547943052058,8.313040078249923,0.850000381469723,0.17917948633147418,-1.3130003929138176,-2.384391123296364,-0.24160966253127114,-1.848695758105091,-0.7773050277225444,2.7000007629394567,11.18421217741337,-52.654880729010976,0.5356953651912734,12,1.1800003051757848,1.1800003051757848,0.5150003433227539,0.6700000762939453,-1.119998931884762,2,-0.03448277462977112,1.0,25.149999618530273,-1.0615399061584032,27.309999465942386,2.714231219858045,26.68000030517578,-0.03448277462977112 1536,2003-12-04,24.46999931335449,24.989999771118164,24.25,24.5,513000.0,-0.007302243730684332,-2.1489397966844552,0.06000137329102273,34.52155591038533,52.52550547179337,1.475822679683965,1.443048950124581,0.9986366225878491,1.7979825522621873,9.123933101015577,0.7399997711181641,0.14006798302942158,-1.4175006866455107,-2.6796774219012143,-0.15532395138980704,-2.0485890542733607,-0.7864123190176606,2.8000011444091832,7.09675117040423,-53.78598078379484,0.631088367627851,12,1.3300008773803746,1.3300008773803746,0.6950006484985387,0.8500003814697301,-0.8699989318847585,3,-0.02942375699052635,2.2692293584711742,24.649999618530273,1.0,25.149999618530273,-1.0615399061584032,27.309999465942386,-0.02942375699052635 1537,2003-12-05,23.959999084472656,24.35000038146973,23.81999969482422,24.29999923706055,539300.0,-0.02084185709819375,1.409080663060041,11.3330790260017,34.264418338261535,50.064855403782055,1.9003478333303079,1.889243777205266,1.4991218872686147,2.2859074982300562,10.181742544654218,0.6499996185302699,0.07469048216063712,-1.8255008697509751,-3.3515346949910203,-0.29946704451093,-2.5885177823709995,-1.0624839571309508,3.1288013458251953,3.9659876038572706,-58.56719523337687,0.7630169126200226,12,1.6250009536743164,1.6250009536743164,1.205000877380371,1.3600006103515625,-0.07999992370605469,4,-0.006677790213931778,-2.1489397966844552,24.46999931335449,2.2692293584711742,24.649999618530273,1.0,25.149999618530273,-0.006677790213931778 1538,2003-12-08,23.79999923706055,23.940000534057614,23.54999923706055,23.81999969482422,561500.0,-0.006677790213931778,1.9999853282080147,0.05882484937561303,30.508443526809074,47.61138641307216,1.9345775391176439,1.9815049932788362,1.6562555722889734,2.430820808291813,11.378927691617069,0.4099998474121058,-0.012126693569960878,-1.8780006408691357,-3.6399211614293137,-0.11608012030895765,-2.7589609011492264,-0.9970403805890449,3.0272971343994115,6.720427902245345,-52.93106512403263,0.880960260280089,12,1.6500005722045898,1.6500005722045898,1.3975009918212855,1.5200004577636683,0.020000457763668322,0,-0.015546174106956245,1.409080663060041,23.959999084472656,-2.1489397966844552,24.46999931335449,2.2692293584711742,24.649999618530273,-0.015546174106956245 1539,2003-12-09,23.29999923706055,23.70000076293945,23.149999618530273,23.70000076293945,708600.0,-0.021008404034795758,1.749995231646639,19.999618539007585,26.748242537495102,44.59719261079793,2.256431523104311,2.4271645961982102,2.144296529234275,2.911076912863436,12.282136907003844,0.649999618530277,-0.12878970764511166,-2.2645006179809535,-4.323182185247951,-0.20581905071395568,-3.293841401614454,-1.2351598343474528,3.1995674209594718,7.462666738785489,-48.43368232185918,1.0293407836334996,12,1.9500007629394496,1.9500007629394496,1.8350009918212855,2.0200004577636683,0.860000610351559,1,0.018025754937617933,1.9999853282080147,23.79999923706055,1.409080663060041,23.959999084472656,-2.1489397966844552,24.46999931335449,0.018025754937617933 1540,2003-12-10,22.899999618530273,23.35000038146973,22.61000061035156,23.29999923706055,697200.0,-0.017167366164289155,1.9599877930153022,0.9999952316466344,25.04090186704812,40.859452392249246,2.3939872367558017,2.732563121757792,2.541949532234838,3.2956720925946996,13.377579084086284,0.7399997711181712,-0.24978890609590465,-2.5155002593994134,-4.8858126244705,-0.1451878943283269,-3.7006564419349566,-1.3303440768638701,3.1976189947509788,12.184836573022357,-39.92602318782074,1.1851561825355437,12,2.080000877380371,2.080000877380371,2.2350006103515625,2.4200000762939453,2.75,2,0.0218340614990844,1.749995231646639,23.29999923706055,1.9999853282080147,23.79999923706055,1.409080663060041,23.959999084472656,0.0218340614990844 1541,2003-12-11,23.399999618530273,23.770000457763672,22.85000038146973,22.85000038146973,596800.0,0.0218340614990844,-2.3454594635834924,-1.3749994039529627,31.52172689723473,37.458950380265485,1.5734759918591124,2.118281260081993,2.0295680043010123,2.774077115286371,14.950467779986859,0.9200000762939418,-0.36232360098031435,-1.8740002632141106,-4.373924261095347,0.6259237346671256,-3.123962262154727,-0.6240382642734943,2.2093524743408217,45.402247821621245,-4.824846871128287,1.2499619989406177,12,1.580000877380371,1.580000877380371,1.7350006103515625,1.9200000762939453,2.8500003814697266,3,0.005555601292074108,1.9599877930153022,22.899999618530273,1.749995231646639,23.29999923706055,1.9999853282080147,23.79999923706055,0.005555601292074108 1542,2003-12-12,23.8700008392334,23.899999618530273,23.40999984741211,23.45000076293945,338300.0,0.02008552257970697,1.0416757729767103,0.7636375616421368,35.051557396298136,32.832774267820234,0.7408686657224948,1.5505714677486502,1.545621496711881,2.286751111074956,16.45298827405198,0.5,-0.4995364588142408,-1.291499042510985,-3.833279010147269,1.250280925125299,-2.5623890263291287,-0.02060905869284113,1.319442046084962,94.73686474889709,45.45731056855613,1.2708899838181422,12,1.0699996948242188,1.109999656677246,1.2649993896484375,1.4499988555908203,1.8399982452392578,4,-0.011311288155461119,-2.3454594635834924,23.399999618530273,1.9599877930153022,22.899999618530273,1.749995231646639,23.29999923706055,-0.011311288155461119 1543,2003-12-15,23.26000022888184,23.61000061035156,23.0,23.0,724200.0,-0.025555114742557783,-3.6923082566114975,0.6190480515529027,31.700677588810493,31.59316701578331,0.800100464832596,2.0789263602657364,2.111734468818664,2.853828922353596,17.305863899286354,0.8700008392333984,-0.7135168731656343,-1.7819996833801248,-4.448735505999103,0.8847361392388535,-3.115367594689612,-0.4486317720706374,1.5683207379411677,50.38760606862658,1.4687950648596484,1.3333679113094892,12,0.6249999999999964,1.720000267028805,1.8850002288818324,2.0599994659423793,3.69000053405761,0,0.026655155880648262,1.0416757729767103,23.8700008392334,-2.3454594635834924,23.399999618530273,1.9599877930153022,22.899999618530273,0.026655155880648262 1544,2003-12-16,23.270000457763672,23.51000022888184,23.26000022888184,23.26000022888184,410400.0,0.0004299324498464596,-48.99885561704868,0.038462384917272975,29.59327200927511,30.9945328968464,0.5535939387382527,1.9648945275519338,2.0441627810554195,2.7994105889704386,17.45397262923682,0.25,-0.9808580474313437,-1.641999435424804,-4.391005999862649,1.1070071290130414,-3.0165027176437285,-0.2674961532058795,1.2477556591533308,51.162818205878615,7.133148496673535,1.3745032822189236,12,0.5299997329711914,1.7100000381469727,1.875,2.049999237060547,3.229999542236328,1,0.023635549043448778,-3.6923082566114975,23.26000022888184,1.0416757729767103,23.8700008392334,-2.3454594635834924,23.399999618530273,0.023635549043448778 1545,2003-12-17,23.8799991607666,23.989999771118164,23.20000076293945,23.20000076293945,532500.0,0.02621395320168185,-1.323531969201843,67.99828342554426,32.34500800340959,30.752694240515766,-0.1979302255202846,1.2554449559156922,1.4701809818816187,2.140266053576738,18.10038364529901,0.7899990081787145,-1.3764519745860042,-0.928000736236573,-3.667433232458233,1.811431759985087,-2.297716984347403,0.44171551187425706,0.3706711852312381,90.35081848723746,49.63751489921793,1.3697162481108305,12,-0.39999866485595703,1.100001335144043,1.2650012969970703,1.4400005340576172,2.2200012207031286,2,0.011725322298399954,-48.99885561704868,23.270000457763672,-3.6923082566114975,23.26000022888184,1.0416757729767103,23.8700008392334,0.011725322298399954 1546,2003-12-18,23.53000068664551,23.68000030517578,23.270000457763672,23.6299991607666,376000.0,-0.014656553032720177,3.099982833927788,-0.14705692607603568,29.249009573183542,30.19542659995154,0.005260264059252506,1.4913073642861683,1.841588652835636,2.446089112448039,18.781727515894236,0.6099987030029297,-1.4920475156264494,-1.1569992065429666,-3.8978260273111225,1.5838276142251893,-2.5274126169270446,0.21341420384111132,0.49097589636184935,53.53543527054531,19.271134485763,1.3704134103840777,12,-0.23000049591064808,1.4499998092651332,1.5274996757507289,1.7899990081787074,2.2199993133544886,3,0.09009769953334379,-1.323531969201843,23.8799991607666,-48.99885561704868,23.270000457763672,-3.6923082566114975,23.26000022888184,0.09009769953334379 1547,2003-12-19,23.61000061035156,23.709999084472656,23.459999084472656,23.60000038146973,225500.0,0.003399911660497912,1.3809843867791716,-0.10000381475540668,23.721595334797883,29.441332356394746,-0.14483943011365952,1.3074337661827613,1.7669604979068652,2.3220901362921715,19.58780932082552,0.25,-1.526845197003734,-0.9684992790222218,-3.698930403493133,1.7619318454486894,-2.3337148412576774,0.3967162832132338,0.3799991607666051,61.6162375131247,33.92420072916647,1.3652155622354563,12,-0.31000041961669567,1.3699998855590856,1.472499847412113,1.7099990844726598,2.3099994659423864,4,0.1118169979415824,3.099982833927788,23.53000068664551,-1.323531969201843,23.8799991607666,-48.99885561704868,23.270000457763672,0.1118169979415824 1548,2003-12-22,23.670000076293945,23.899999618530273,23.149999618530273,23.5,256400.0,0.0025412733753205075,1.3809555526625714,16.999618539016467,35.02024338393082,30.360443561554266,-0.25168600058337276,1.1297238640971408,1.690574184648682,2.218632525364086,20.490634516630504,0.75,-1.5498341475227768,-0.7969998359680162,-3.481960781457353,1.8879611095213207,-2.1394803087126846,0.5454806367766523,-1.0599994659423864,61.90480515528994,29.441317173125377,1.3424804727446693,12,-0.36999988555908203,1.3100004196166992,1.8324999809265137,1.5649995803833008,2.3299999237060547,0,0.08618500218011471,1.3809843867791716,23.61000061035156,3.099982833927788,23.53000068664551,-1.323531969201843,23.8799991607666,0.08618500218011471 1549,2003-12-23,23.940000534057614,23.979999542236328,23.670000076293945,23.670000076293945,198800.0,0.011406863409099799,-1.2962884471382754,1.5882372740634152,42.46285326452291,32.296215939051464,-0.47087236744131644,0.7393238271959213,1.4037626427771315,1.9088575077928986,21.184510021283337,0.3099994659423828,-1.5296640292197843,-0.42649936676025746,-3.026874009801915,2.1738752762814,-1.726686688281088,0.8736879547605731,-1.304199943542482,94.0477109549907,56.459747711894025,1.3001873215208288,12,-0.5200004577636683,1.039999961853031,1.7249989509582555,1.2299995422363317,1.9799995422363317,1,0.12573100090786293,1.3809555526625714,23.670000076293945,1.3809843867791716,23.61000061035156,3.099982833927788,23.53000068664551,0.12573100090786293 1550,2003-12-24,23.790000915527344,23.899999618530273,23.709999084472656,23.899999618530273,62400.0,-0.006265648086217768,2.454595897418113,-0.4074019129967982,42.735057365159975,33.54214154659872,-0.20266157317702138,0.7389778721551039,1.5239007237860633,2.0293028629809555,22.46495784366731,0.23000144958495738,-1.4779452637291932,-0.45699901580810476,-2.922645802273564,2.0086477706573547,-1.6898224090408327,0.7758243774246232,-1.100432366943366,77.10859708750135,34.190469899602974,1.2328233932327293,12,-0.2950010299682617,1.1899995803833008,1.7999992370605469,1.2999992370605469,2.1999988555908203,2,0.11391336612786285,-1.2962884471382754,23.940000534057614,1.3809555526625714,23.670000076293945,1.3809843867791716,23.61000061035156,0.11391336612786285 1551,2003-12-26,23.79999923706055,23.8799991607666,23.75,23.79999923706055,49500.0,0.0004202741130068244,-1.6000228885326604,-0.0,48.08612462024113,34.99042679370349,-0.1675753227975676,0.544234040309103,1.4903112998018493,1.9965339311041141,24.34721302306311,0.12999916076660156,-1.3480960119528618,-0.3120006561279247,-2.5427200097479705,1.918718697492121,-1.4273603329379476,0.8033590206820982,-1.0588134487304792,78.31321425042384,29.209305713785618,1.1153596768100236,12,-0.3049993515014684,1.180001258850094,1.7900009155273402,1.0950012207031214,1.9500007629394496,4,0.0966387066444816,2.454595897418113,23.790000915527344,-1.2962884471382754,23.940000534057614,1.3809555526625714,23.670000076293945,0.0966387066444816 1552,2003-12-29,23.95000076293945,24.0,23.71999931335449,23.78000068664551,292500.0,0.006302585322999654,1.0740902957819376,100.0,51.7985802367491,37.22352708791889,-0.3408829512473446,0.18890651068968367,1.3163634334209533,1.829352682279886,26.147289213676444,0.28000068664551137,-1.1501830065465448,-0.025499153137211295,-1.9002897908029297,1.8492914845285071,-0.9628944719700705,0.9118961656956479,-1.1592624244531287,94.11773945629326,38.01459742774627,0.9373953188328588,12,-0.37500095367431285,1.029999732971195,1.639999389648441,0.8449993133544957,2.0,0,0.07515654195075827,-1.6000228885326604,23.79999923706055,2.454595897418113,23.790000915527344,-1.2962884471382754,23.940000534057614,0.07515654195075827 1553,2003-12-30,24.209999084472656,24.229999542236328,23.82999992370605,23.85000038146973,324500.0,0.010855879467675411,1.0000000000000178,2.117638479058511,61.5776165400762,40.77734314689679,-0.5050654309936853,-0.3322801263527708,1.0439728314856822,1.5565458702014503,26.897205332740665,0.399999618530277,-1.013946652906565,0.3894991874694824,-0.6518655229282615,1.4308638978672263,-0.13118316772938954,0.9101815426683544,-1.346705046295515,96.42848627899768,32.76101427951226,0.5206823551988717,12,-0.5199995040893555,0.7700014114379883,1.3800010681152344,0.5850009918212891,1.7700004577636719,1,0.07063201389867113,1.0740902957819376,23.95000076293945,-1.6000228885326604,23.79999923706055,2.454595897418113,23.790000915527344,0.07063201389867113 1554,2003-12-31,23.82999992370605,24.479999542236328,23.76000022888184,24.36000061035156,298700.0,-0.015695959319978692,-1.1492514369166211,-1.472229433674376,61.89259908954499,44.060408823134054,-0.04165731125833716,-0.05928189922088123,1.4014281373786552,1.9210774792314957,27.653587031121283,0.7199993133544886,-0.9384815525467225,0.07550001144408824,-0.7575657238207114,0.9085657467088879,-0.34103285618831336,0.49203287907648985,-0.8573694452041742,15.584515310798096,-52.339893927129495,0.4165328676324002,12,-0.015000343322750354,1.1500005722045934,1.7600002288818395,0.9650001525878942,2.159999847412113,2,0.09106169044235868,1.0000000000000178,24.209999084472656,1.0740902957819376,23.95000076293945,-1.6000228885326604,23.79999923706055,0.09106169044235868 1555,2004-01-02,23.79999923706055,23.88999938964844,23.68000030517578,23.85000038146973,298200.0,-0.0012589461494565413,2.230776002464952,0.09434165967906202,55.813953488372185,47.012069258155016,-0.027041733221562225,-0.1014263583031969,1.4045254235907443,1.925379516817852,27.633429260024766,0.2099990844726598,-0.7712181837217109,0.08799934387207387,-0.6317255156546899,0.8077242033988377,-0.27186308589130803,0.44786177363545576,-0.6766318521852277,14.999880790597206,-53.46948751777957,0.35986242976338256,1,0.015000343322750354,1.180001258850094,1.7900009155273402,0.9950008392333949,2.2200012207031214,4,0.0890756683694427,-1.1492514369166211,23.82999992370605,1.0000000000000178,24.209999084472656,1.0740902957819376,23.95000076293945,0.0890756683694427 1556,2004-01-05,23.75,23.82999992370605,23.559999465942386,23.75,299100.0,-0.002100808347199168,2.375008940705304,-0.0,48.01322767529794,49.71113951821059,0.06419725535716836,-0.11397702516686792,1.4303540909760244,1.9502461594718028,27.618073664031606,0.27000045776366477,-0.5818456674812111,0.07400007247924734,-0.5520114181388571,0.7000115630973518,-0.2390056728298049,0.38700581778829957,-0.4909693993885753,20.65223025013186,-42.65645549412085,0.31300574530905223,1,0.06499958038330078,1.2300004959106445,1.8400001525878906,1.0450000762939453,2.2600002288818395,0,0.09431577983655437,2.230776002464952,23.79999923706055,-1.1492514369166211,23.82999992370605,1.0000000000000178,24.209999084472656,0.09431577983655437 1557,2004-01-06,23.79999923706055,23.979999542236328,23.6299991607666,23.739999771118164,243800.0,0.0021052310341285185,-1.499996594028651,100.0,60.975619211549635,52.595070165723776,0.04915252557280425,-0.18612012505804998,1.3459508100430426,1.862056862987135,27.101220326737458,0.35000038146972656,-0.4470593625266872,0.13199930191040465,-0.4827183731912612,0.7467169770120705,-0.17535953564042828,0.4393581394612376,-0.4188717422866368,26.08692947993666,-37.25107698350064,0.30735883755083315,1,0.22000026702880504,1.180001258850094,1.9100008010864258,0.9950008392333949,1.7700004577636683,1,0.08193280779198409,2.375008940705304,23.75,2.230776002464952,23.79999923706055,-1.1492514369166211,23.82999992370605,0.08193280779198409 1558,2004-01-07,23.43000030517578,23.60000038146973,23.32999992370605,23.54999923706055,485200.0,-0.015546174106956245,1.4545359966708133,-1.9999999999999407,52.8368847092435,53.74774032624829,0.426364047581135,0.16310039734966963,1.6778264876428608,2.189889450861493,26.480340365379075,0.4699993133544993,-0.2554734669306704,-0.21949968338012837,-0.8397364281757511,0.40073706141549437,-0.5296180557779415,0.09061868901768477,1.0499992370605469,8.695688229665038,-53.8615607711333,0.31011837239781215,1,0.47499942779541016,1.5500001907348633,2.310000419616699,1.364999771118164,1.9200000762939489,2,0.10755443555017763,-1.499996594028651,23.79999923706055,2.375008940705304,23.75,2.230776002464952,23.79999923706055,0.10755443555017763 1559,2004-01-08,23.71999931335449,23.899999618530273,23.54999923706055,23.54999923706055,295000.0,0.012377251574966719,-3.1176496987513787,-1.4166799122610807,46.79999328611224,54.19939987302077,0.11384839064605501,-0.09889007746300038,1.3574460825298438,1.8652095259612196,25.285427756990757,0.4699993133544922,-0.019246040848273083,0.04949932098388388,-0.548971373786781,0.6479700157545487,-0.24973602640144676,0.3487346683692145,0.7370002365112356,59.99994131231499,0.9188017467062366,0.29923534738533225,1,0.18500041961670277,1.2200012207031286,2.537500858306892,1.37500095367432,1.8000011444091832,3,0.09527825861316308,1.4545359966708133,23.43000030517578,-1.499996594028651,23.79999923706055,2.375008940705304,23.75,0.09527825861316308 1560,2004-01-09,23.399999618530273,23.729999542236328,23.38999938964844,23.729999542236328,272200.0,-0.013490712651245906,1.0606074617807488,-1.941175150624457,47.36839260286574,54.11965187109016,0.4165089554890429,0.2745661387429692,1.6411076244689866,2.1494331294708893,23.702126286613055,0.3400001525878871,0.07468119870493695,-0.29550037384033345,-0.7914404584072763,0.20043971072660938,-0.5434704161238031,-0.047530331556863814,1.0344599388122582,10.769190139295707,-46.988748920796915,0.24797004228347108,1,0.505000114440918,0.4850006103515625,2.757500648498535,1.6950006484985352,1.899999618530277,4,0.11068376900899146,-3.1176496987513787,23.71999931335449,1.4545359966708133,23.43000030517578,-1.499996594028651,23.79999923706055,0.11068376900899146 1561,2004-01-12,23.53000068664551,23.60000038146973,23.36000061035156,23.5,210300.0,0.005555601292074108,1.8235254518730932,-0.09091119267116644,48.41269661058913,53.743442579294616,0.2728768251576419,0.16316958090611777,1.4732731686053278,1.9819729980314271,22.732357150963836,0.23999977111817117,0.10562567413879975,-0.1719993591308544,-0.6548675945961335,0.3108688763344247,-0.4134334768634922,0.06943475860178339,0.8823696780242898,30.769366202350195,-25.405814739303057,0.24143411773263926,1,0.37499904632568004,0.2699995040893519,2.299999237060547,1.5649995803832972,1.6499996185302699,0,0.10582234162582771,1.0606074617807488,23.399999618530273,-3.1176496987513787,23.71999931335449,1.4545359966708133,23.43000030517578,0.10582234162582771 1562,2004-01-13,23.60000038146973,23.82999992370605,23.440000534057614,23.56999969482422,377600.0,0.0029749125703999457,-1.6896601619278098,1.0,48.616604068314956,52.303330082432254,0.16540229234263393,0.0757908237249687,1.3709538951507163,1.8793311253189806,21.751021899448247,0.3899993896484375,0.14810004977624303,-0.0884996414184549,-0.5666656296558052,0.38966634681889545,-0.3275826355371301,0.15058335270022027,0.7907225743807977,47.36852672297347,-7.748040531901459,0.23908299411867565,1,0.3049993515014613,-0.0550003051757848,2.199999809265133,1.4949998855590785,1.379999160766598,1,0.10211863595156534,1.8235254518730932,23.53000068664551,1.0606074617807488,23.399999618530273,-3.1176496987513787,23.71999931335449,0.10211863595156534 1563,2004-01-14,23.8799991607666,23.899999618530273,23.520000457763672,23.54999923706055,153100.0,0.011864354863177162,1.0540448586760969,10.99974569266817,48.81886748247344,50.85069323720209,-0.18587663702652435,-0.16377441709859397,1.0773417483532342,1.5705416988982215,20.322994590390945,0.37999916076660156,0.16543198444102813,0.1604991912841811,-0.2795708500372456,0.6005692326056078,-0.059535829376532234,0.38053421194489445,0.4895093344410384,96.29620472246263,44.199649806279126,0.22003502066071373,1,-0.22499942779541016,-0.33499908447265625,1.705000877380371,1.215001106262207,1.2000007629394496,2,0.07077054411434758,-1.6896601619278098,23.60000038146973,1.8235254518730932,23.53000068664551,1.0606074617807488,23.399999618530273,0.07077054411434758 1564,2004-01-15,23.81999969482422,23.96999931335449,23.729999542236328,23.899999618530273,137600.0,-0.0025125405381486443,1.1818229107965321,-0.2424240672774063,50.6122217014843,50.27272303865899,-0.14242208489194397,-0.06372491060037433,1.1050191376021274,1.6111686561632013,18.76756829336783,0.2399997711181605,0.1504515113559428,0.07299976348877024,-0.3143850504260328,0.4603845774035733,-0.12069264346863307,0.26669217044617355,0.5287186289533885,75.40984631740282,25.383402908908465,0.1936924069574017,1,-0.16499996185302734,-0.27499961853027344,1.6300001144409215,1.2750005722045898,1.1900005340576207,3,0.06423176768461336,1.0540448586760969,23.8799991607666,-1.6896601619278098,23.60000038146973,1.8235254518730932,23.53000068664551,0.06423176768461336 1565,2004-01-16,24.15999984741211,24.18000030517578,23.82999992370605,23.899999618530273,191300.0,0.014273726152136179,1.3333269755288342,-3.250005960470162,56.474842849282076,51.212902502435,-0.4760473342660987,-0.40229861983664605,0.7272770751421831,1.261400304883697,17.813611355046397,0.3600006103515625,0.07363299929205169,0.39899988174438406,-0.026942624425302597,0.8249423879140707,0.1860286286595425,0.6119711348292256,0.16834410836406732,97.56091887717602,49.00115453854523,0.21297125308484294,1,-0.4049997329711914,-0.6149997711181641,1.0900001525878906,0.9350004196166992,0.7399997711181641,4,0.05629141634689372,1.1818229107965321,23.81999969482422,1.0540448586760969,23.8799991607666,-1.6896601619278098,23.60000038146973,0.05629141634689372 1566,2004-01-20,25.649999618530273,25.90999984741211,24.20000076293945,24.20000076293945,915400.0,0.06167217634638211,-1.3586212883952804,5.576913765909855,70.631088074746,52.285732376123484,-1.8642330973852133,-1.8185689084852577,-0.7890868972067651,-0.22980255762778867,17.666009474863458,1.75,0.05893566738652822,1.7829997062683098,0.8480617588518768,2.717937653684743,1.3155307325600916,2.250468679976528,-2.3199996948242223,89.47367201779782,44.74851942097875,0.46746897370821705,1,-1.0299997329711914,-1.2699995040893555,-0.6699991226196289,-0.6699991226196289,-0.5699996948242223,1,-0.013645239246587448,1.3333269755288342,24.15999984741211,1.1818229107965321,23.81999969482422,1.0540448586760969,23.8799991607666,-0.013645239246587448 1567,2004-01-21,26.25,26.29999923706055,25.71999931335449,25.899999618530273,856300.0,0.023391828085497002,1.5777839943372702,0.241379763935823,72.86998967635766,54.511632928025065,-2.3246108506858327,-2.330112320579083,-1.4096677689498058,-0.850202623968535,17.693933897417924,0.649999618530277,0.09918632756425438,2.2510001182556145,0.843039403767321,3.658960832743908,1.547019761011466,2.954980475499763,-2.868400077819828,98.20146550304615,57.53721979167635,0.7039803572441469,1,-1.4200000762939453,-1.6000003814697266,-1.2699995040893555,-1.2699995040893555,-0.7900009155273438,2,-0.04076189313616074,-1.3586212883952804,25.649999618530273,1.3333269755288342,24.15999984741211,1.1818229107965321,23.81999969482422,-0.04076189313616074 1568,2004-01-22,25.709999084472656,26.26000022888184,25.5,26.25,317300.0,-0.020571463448660676,1.7142798754776658,-1.5428580770676998,70.3463243675505,57.12789193707376,-1.5949013269538561,-1.717500801819419,-0.8953346551807826,-0.3406547776040121,17.255217817984516,0.7600002288818395,0.17035815074471472,1.608999252319336,0.01774842843675728,3.2002500762019146,0.8133738403780448,2.404624664260627,-2.211663189697269,77.04279289308445,31.834418981561782,0.7956254119412899,1,-0.8799991607666016,-1.0599994659423828,-0.7499985694885254,-0.7299985885620117,0.1700000762939453,3,-0.02839360436528393,1.5777839943372702,26.25,-1.3586212883952804,25.649999618530273,1.3333269755288342,24.15999984741211,-0.02839360436528393 1569,2004-01-23,26.95000076293945,27.989999771118164,26.78000068664551,27.5,1826400.0,0.04823032760104917,-1.7191009309582321,1.0185153788553167,77.01545967117684,60.42201050021943,-2.6021923430517866,-2.867454523167037,-2.1348739775816483,-1.609477299398769,17.41905020358913,2.280000686645508,0.23677068373430998,2.698500919342038,0.6637886501632053,4.733213188520871,1.6811447847526217,3.7158570539314546,-3.3395983344726545,75.00002292486415,24.897664149024273,1.017356134589417,1,-1.2750005722045863,-1.3800010681152308,-2.5175004005432093,-1.970000267028805,-0.9200000762939382,4,-0.06938778427809722,1.7142798754776658,25.709999084472656,1.5777839943372702,26.25,-1.3586212883952804,25.649999618530273,-0.06938778427809722 1570,2004-01-26,26.5,27.459999084472656,26.5,27.29999923706055,849400.0,-0.01669761596290087,-1.4,1.4545460850748,72.07062762490075,63.05066950180961,-1.8620242691920126,-2.3231254839657467,-1.6996241123011089,-1.1837021582288898,17.425880820046167,0.9599990844726562,0.3573285073498482,2.113000202178956,-0.14139076601427192,4.3673911703721835,0.9858047180823419,3.2401956862755696,-2.6268217309741217,60.68601158198762,6.575095785084635,1.1271954840966145,1,-0.7849998474121094,-0.9300003051757812,-2.109999656677246,-1.5199995040893555,-1.010000228881836,0,-0.056226406457289047,-1.7191009309582321,26.95000076293945,1.7142798754776658,25.709999084472656,1.5777839943372702,26.25,-0.056226406457289047 1571,2004-01-27,26.10000038146973,26.5,26.04999923706055,26.5,459800.0,-0.015094325227557381,1.2500059604701441,0.49999999999999334,67.47721254618006,65.14629266601685,-1.1836006919839228,-1.836119460472382,-1.330610838182455,-0.8120967735415334,17.180149813925468,0.4500007629394496,0.48142190138129237,1.5980005264282262,-0.7624688562435509,3.9584699091000033,0.41776583509233944,2.778235217764113,-1.9798128223183156,24.096403077189553,-32.17305603318039,1.1802346913358883,1,-0.34500026702881215,-0.5300006866455114,-1.8699998855590856,-1.1199998855590856,-0.9200000762939489,1,-0.0459770400536631,-1.4,26.5,-1.7191009309582321,26.95000076293945,1.7142798754776658,25.709999084472656,-0.0459770400536631 1572,2004-01-28,25.75,26.20000076293945,25.709999084472656,26.10000038146973,374300.0,-0.013409976105526078,-1.2790658475459482,0.8750017881410652,67.6829208014352,67.24229859034592,-0.5549045650775177,-1.417003925528718,-1.0127565779248187,-0.4902593835693274,16.981658752089253,0.4900016784667933,0.6351445724754363,1.158000183105468,-1.2506214409550083,3.5666218071659443,-0.04631062892477189,2.362310995135708,-1.3976237081305811,10.040161565466109,-50.088787470199705,1.2043108120302382,1,0.1099996566772461,-0.18000030517578125,-1.609999656677246,-0.7699995040893555,-0.43000030517578125,2,-0.02601942043859995,1.2500059604701441,26.10000038146973,-1.4,26.5,-1.7191009309582321,26.95000076293945,-0.02601942043859995 1573,2004-01-29,25.920000076293945,26.10000038146973,25.809999465942386,25.899999618530273,272200.0,0.006601944710444396,-1.899998092658746,-0.05714410275693262,67.0807447897416,69.07213448904118,-0.45270581856931,-1.5308119961892004,-1.1984382808042895,-0.6842070637073547,17.22513023156783,0.3500003814697301,0.7983029502903136,1.2425002098083482,-1.229591641120134,3.7145920607368303,0.006454284344108885,2.4785461352725875,-1.3493663756696002,9.210567042865975,-48.830640660534,1.2360459254642409,1,-0.010000228881835938,-0.35000038146972656,-1.7799997329711914,-0.9399995803833008,-0.8999996185302734,3,-0.01774695179272001,-1.2790658475459482,25.75,1.2500059604701441,26.10000038146973,-1.4,26.5,-0.01774695179272001 1574,2004-01-30,26.0,26.149999618530273,25.920000076293945,26.020000457763672,354500.0,0.0030864168005624304,-1.5555461365659307,-1.0,70.96773598122434,70.68245594814587,-0.21339330973138715,-1.517719715462718,-1.300605928157161,-0.7767555001202595,17.969001245414475,0.22999954223632812,0.9769014567509018,1.2140001296997056,-1.29172747766021,3.719727737059621,-0.038863673980252145,2.4668639333796634,-1.2242043351460268,16.571480887276785,-45.48923668711254,1.2528638036799573,1,0.0950002670288086,-0.3400001525878906,-1.859999656677246,-1.0199995040893555,-0.4500007629394496,4,-0.004615416893592239,-1.899998092658746,25.920000076293945,-1.2790658475459482,25.75,1.2500059604701441,26.10000038146973,-0.004615416893592239 1575,2004-02-02,25.920000076293945,26.149999618530273,25.8700008392334,26.10000038146973,349900.0,-0.0030769201425405734,1.0,8.999809269502371,69.4308845257309,70.54909999825531,0.1592658062922574,-1.3394241585923155,-1.247061740970306,-0.7025518059601445,18.6061590118219,0.279998779296875,1.1514960135283907,1.0280001640319831,-1.481465098419207,3.5374654264831733,-0.22673246719361018,2.2827327952575764,-0.9513521650641223,26.582373221821975,-37.80740913797873,1.2547326312255944,2,0.8249998092651367,-0.26000022888183594,-1.7199997901916504,-0.9399995803833008,-0.7900009155273438,0,0.004243850695516471,-1.5555461365659307,26.0,-1.899998092658746,25.920000076293945,-1.2790658475459482,25.75,0.004243850695516471 1576,2004-02-03,25.989999771118164,26.1200008392334,25.90999984741211,25.90999984741211,246500.0,0.002700605502244491,-4.250029802350809,-0.44444326707073256,69.4308845257309,70.16697720374123,0.15932140528843775,-1.2996373653550002,-1.3429269046201,-0.766183843586937,19.099193320994697,0.21000099182128906,1.3469392735067984,0.9859998703002937,-1.5087645625447124,3.4807643031452997,-0.26138234612220757,2.233382086722795,-0.8400707482950409,57.14280153521618,-9.011748604436534,1.2473822164225028,2,0.755000114440918,-0.3299999237060547,-1.7524995803833008,-1.0099992752075195,-1.0200004577636754,1,-0.01923816869577788,1.0,25.920000076293945,-1.5555461365659307,26.0,-1.899998092658746,25.920000076293945,-0.01923816869577788 1577,2004-02-04,25.75,26.10000038146973,25.559999465942386,26.04999923706055,252400.0,-0.00923431216743864,1.6999942779758814,-3.7499940395298825,65.30278288606392,69.60658370579827,0.35865373977724957,-0.9550224798398119,-1.1266342615256733,-0.5379128504952462,19.70895078038116,0.5400009155273438,1.510718682537746,0.6485000610351577,-1.8001325921634077,3.097132714233723,-0.575816265564125,1.8728163876344404,-0.4296667322791734,32.20347202017223,-28.893376903024027,1.2243163265992822,2,1.0249996185302734,-0.09000015258789062,-1.5124998092651367,-0.7699995040893555,0.12000083923339844,2,-0.02213591047861041,-4.250029802350809,25.989999771118164,1.0,25.920000076293945,-1.5555461365659307,26.0,-0.02213591047861041 1578,2004-02-05,25.95000076293945,26.10000038146973,25.75,25.75,304100.0,0.007767019919978635,-2.4999904632932513,-0.6666709052299435,67.03999814453238,68.49819909172666,0.21934375989706467,-1.0082443821710037,-1.352375431871483,-0.7506742160412401,19.894800377198095,0.3500003814697301,1.4950570508852223,0.7225008010864222,-1.6210718827558672,3.0660734849287117,-0.4492855408347225,1.894287143007567,-0.46948750501478287,66.10189764975834,6.534003435133059,1.1717863419211445,2,0.55999851226807,-0.2900009155273402,-1.672500610351559,-0.970000267028805,-0.8000011444091761,3,-0.024277497094141398,1.6999942779758814,25.75,-4.250029802350809,25.989999771118164,1.0,25.920000076293945,-0.024277497094141398 1579,2004-02-06,25.979999542236328,26.09000015258789,25.8700008392334,26.0,217300.0,0.0011560222895916628,1.199984741269145,-0.10000190734135866,65.31985645441377,67.748113406117,0.04166155108102032,-0.906737270269705,-1.4099086745266973,-0.7970611415614499,20.68709558547191,0.2199993133544922,1.4128593191755456,0.6394995689392076,-1.6142411228498226,2.8932402607282377,-0.4873707769553093,1.7663699148337244,-0.42000007629394176,71.18643519865499,15.745927936212532,1.126870345894515,2,0.05000019073486328,-0.31999969482421875,-1.6449995040893555,-0.9999990463256836,-0.7600002288818395,4,-0.03695146656611603,-2.4999904632932513,25.95000076293945,1.6999942779758814,25.75,-4.250029802350809,25.989999771118164,-0.03695146656611603 1580,2004-02-09,25.989999771118164,26.10000038146973,25.8700008392334,26.0,273500.0,0.0003849202870684909,1.1904614853633988,0.5,53.8116584257285,66.2297185038446,-0.05396510399652854,-0.7512703585924143,-1.4553095713163486,-0.8160531925849916,21.277163395072414,0.22999954223633168,1.3795483361256657,0.5199997901916511,-1.5548015103097583,2.5948010906930605,-0.5174008600590518,1.557400440442354,-0.28420028686523224,76.78558047969686,24.590462991867987,1.0374006502507045,2,-0.1099996566772461,-0.3299999237060547,-1.5924997329711914,-1.0099992752075195,-0.6199989318847656,0,-0.016929609000865486,1.199984741269145,25.979999542236328,-2.4999904632932513,25.95000076293945,1.6999942779758814,25.75,-0.016929609000865486 1581,2004-02-10,26.020000457763672,26.899999618530273,25.559999465942386,26.20000076293945,769800.0,0.0011543165413510081,-1.4363588443572168,17.999618539004032,47.043710118549704,63.936472872412885,-0.10784860510401018,-0.6167846574296121,-1.5314083252680248,-0.8579962719269645,22.181679126443406,1.340000152587887,1.1687369646749026,0.4255004882812514,-1.4482348968096304,2.299235873372133,-0.5113672042641895,1.3623681808266923,1.9699993133544922,34.32842831643747,-11.549538336976909,0.9368676925454414,2,0.20999908447265625,-0.3600006103515625,-1.6225004196166992,-1.0399999618530273,-0.8700008392333984,1,-0.034204507353554514,1.1904614853633988,25.989999771118164,1.199984741269145,25.979999542236328,-2.4999904632932513,25.95000076293945,-0.034204507353554514 1582,2004-02-11,26.01000022888184,26.10000038146973,25.54999923706055,26.10000038146973,364200.0,-0.0003843285436548882,11.222226931717035,0.5000000000000099,54.464299399015395,62.53464560677664,-0.06379783568279507,-0.43950975809003623,-1.5743756451487307,-0.8577227618966674,23.599675276131222,0.5500011444091797,1.0037510137049388,0.29500026702881144,-1.3324554346320312,1.922455968689654,-0.5187275838016099,1.1087281178592328,1.9313995361328082,34.07413791398292,-7.536929601855462,0.8137278508304211,2,0.21499919891357067,-0.3500003814697301,-1.6125001907348668,-1.029999732971195,-1.0,2,-0.039984656146696995,-1.4363588443572168,26.020000457763672,1.1904614853633988,25.989999771118164,1.199984741269145,25.979999542236328,-0.039984656146696995 1583,2004-02-12,25.56999969482422,26.0,25.559999465942386,26.0,252600.0,-0.01691659093370701,1.0465126594630874,4.777773068282965,23.046868597160767,57.21010478632514,0.3590969197294136,0.14081263468317218,-1.2138574438525929,-0.4248371180417543,25.235518676125395,0.4500007629394531,0.8773478205725311,-0.22950029373168945,-1.6130045657901988,1.15400397832682,-0.9212524297609441,0.4622518422975652,2.275744049072266,1.4815149712694269,-34.42283135046364,0.691752136029254,2,0.6549997329711914,0.09000015258789062,-1.0699996948242188,-0.5899991989135742,-0.6499996185302734,3,0.011732543918250515,11.222226931717035,26.01000022888184,-1.4363588443572168,26.020000457763672,1.1904614853633988,25.989999771118164,0.011732543918250515 1584,2004-02-13,25.35000038146973,25.82999992370605,25.10000038146973,25.70000076293945,295400.0,-0.008603805865473713,1.3934462110907915,0.8139537978389146,25.321895789998493,52.309106037910425,0.5332772737053091,0.507323628759746,-1.0079017233684375,-0.21330421193523463,26.78276530971543,0.729999542236321,0.7647112115309298,-0.5259996414184549,-1.5781635985387723,0.5261643157018625,-1.0520816199786154,8.23371417055796e-05,2.4039135821533186,13.888894775769907,-18.100793764552478,0.5260819785601593,2,0.6499996185302699,0.32499980926513317,-0.9075002670288121,-0.3699998855590856,-0.5500011444091797,4,-0.007889576328592551,1.0465126594630874,25.56999969482422,11.222226931717035,26.01000022888184,-1.4363588443572168,26.020000457763672,-0.007889576328592551 1585,2004-02-17,25.520000457763672,25.670000076293945,25.25,25.35000038146973,287500.0,0.006706117307130555,-1.2702655332573831,-0.4857139743107664,36.19048051552888,48.61572781455464,0.3358930306485526,0.4684533405815756,-1.1741405647066614,-0.3875150193520085,28.694635509842136,0.4200000762939453,0.6455574619952671,-0.42399959564209055,-1.1270877791173035,0.2790885878331224,-0.7755436873796988,-0.0724555039044823,2.0746786909301775,23.333347461847563,-9.255959245946418,0.3515440917376067,2,0.4799995422363281,0.1549997329711914,-1.0975003242492676,-0.5399999618530273,-0.5500011444091832,1,-0.01175553052617273,1.3934462110907915,25.35000038146973,1.0465126594630874,25.56999969482422,11.222226931717035,26.01000022888184,-0.01175553052617273 1586,2004-02-18,25.29999923706055,25.920000076293945,25.270000457763672,25.649999618530273,411100.0,-0.008620737333732809,-2.1707457770623892,-2.0588248493756462,38.578667916285866,45.64638170680152,0.5003408331424204,0.6966042315394283,-0.9470541583007126,-0.17320621899844113,28.367321950538965,0.6499996185302734,0.4830377727716204,-0.6265007972717243,-1.376273745734565,0.12327215119111656,-1.0013872715031447,-0.25161432304030384,2.1449991855998505,19.99988555908203,-14.803854156761076,0.3748864742314198,2,0.7000007629394496,0.37500095367431285,-1.4049992561340368,-0.3199987411499059,-0.10999870300293679,2,0.0027668618293990033,-1.2702655332573831,25.520000457763672,1.3934462110907915,25.35000038146973,1.0465126594630874,25.56999969482422,0.0027668618293990033 1587,2004-02-19,25.18000030517578,25.520000457763672,25.1200008392334,25.5,351400.0,-0.0047430409289890285,1.2222163353537066,0.9142838458646094,30.72917339288493,41.61184562328514,0.5933829400537505,0.7719074249855993,-0.8047770104658696,-0.05438612811357402,27.533887122214217,0.39999961853027344,0.3279901125385969,-0.6929997444152818,-1.4963640064467043,0.11036451761614074,-1.094681875430993,-0.2913176133995705,2.1242982350131783,8.888884179383737,-27.94797162831574,0.4016821310157113,2,0.8199996948242188,0.5349998474121094,-1.327500343322754,-0.19999980926513672,-0.21000099182129262,3,-0.0011914490183442261,-2.1707457770623892,25.29999923706055,-1.2702655332573831,25.520000457763672,1.3934462110907915,25.35000038146973,-0.0011914490183442261 1588,2004-02-20,24.979999542236328,25.229999542236328,24.86000061035156,25.229999542236328,280900.0,-0.007942841958518243,1.9599914550781534,0.7812507450587702,24.999999999999915,37.13186157279472,0.7166863416136948,0.963830427037486,-0.5792046669066053,0.14757193832899418,26.90084874570807,0.3699989318847692,0.15344401706363797,-0.8565005302429185,-1.7520871099233055,0.03908604943746852,-1.3042938200831102,-0.40870724040272677,2.1920411084294784,11.320659655057923,-26.919689245547232,0.44779328984019307,2,0.9000005722045898,0.7750005722045898,-1.2549996376037598,9.5367431640625e-07,0.47000122070312145,4,0.0012009882784338455,1.2222163353537066,25.18000030517578,-2.1707457770623892,25.29999923706055,-1.2702655332573831,25.520000457763672,0.0012009882784338455 1589,2004-02-23,25.07999992370605,25.170000076293945,24.85000038146973,24.989999771118164,284700.0,0.004003217906415113,1.3703640910439274,-0.3600006103515483,29.611660373654715,34.44297290034207,0.5314868657789589,0.7552744388639532,-0.6358252634399371,0.0485335381256462,24.84085665425897,0.3199996948242152,0.022736848647969765,-0.663000106811527,-1.4533925887427976,0.12739237511974366,-1.0581963477771623,-0.26780386584589166,1.907077523734614,21.49529045184508,-17.46707637760082,0.39519624096563594,2,0.7950000762939489,0.779999732971195,-1.4800000190734828,-0.0999994277954066,0.3899993896484375,0,-0.006379579262313806,1.9599914550781534,24.979999542236328,1.2222163353537066,25.18000030517578,-2.1707457770623892,25.29999923706055,-0.006379579262313806 1590,2004-02-24,25.01000022888184,25.149999618530273,24.90999984741211,25.149999618530273,317300.0,-0.002791056420939131,2.42858310626703,-1.5555461365659524,26.21361920087689,32.128518353933984,0.5004860140191347,0.7461806932786992,-0.5094696329141222,0.12628313428164617,23.144746011627095,0.23999977111816406,-0.1494696779536504,-0.6584998130798319,-1.4290985001030485,0.1120988739433848,-1.0437991565914402,-0.2732004695682235,1.7633695119617308,14.953261032321596,-20.812610030121586,0.3852993435116084,2,0.4650001525878906,0.8999996185302699,-1.4100003242492711,-0.02999973297119496,0.75,1,-0.008396680923608235,1.3703640910439274,25.07999992370605,1.9599914550781534,24.979999542236328,1.2222163353537066,25.18000030517578,-0.008396680923608235 1591,2004-02-25,24.899999618530273,24.979999542236328,24.790000915527344,24.95000076293945,177000.0,-0.004398265067768192,2.4545612179431604,0.357152588555842,27.979289972990628,29.18573952882012,0.48601684864290107,0.8028323828415793,-0.35934832680143103,0.23564877709167575,21.993351568763412,0.21999931335449574,-0.31821394198814446,-0.7085003852844238,-1.5232404296337272,0.10623965906487953,-1.1158704074590773,-0.30113036310977037,1.6810331863759131,15.068324928800983,-20.27455674555282,0.40737002217465185,2,0.49500083923339844,1.1950006484985352,-1.2499995231628418,0.0800008773803711,1.0799999237060547,2,0.0028112327669322923,2.42858310626703,25.01000022888184,1.3703640910439274,25.07999992370605,1.9599914550781534,24.979999542236328,0.0028112327669322923 1592,2004-02-26,25.07999992370605,25.149999618530273,24.84000015258789,24.95000076293945,261400.0,0.0072289280294535185,1.2963046687906035,-2.599923707801062,27.225129844386288,29.649990778511842,0.17905203090926847,0.6008706636352095,-0.511460977378615,0.052700664438571465,21.397037282506833,0.3099994659423828,-0.40129512043931825,-0.49500007629394815,-1.339786121459749,0.34978596887185276,-0.9173930988768504,-0.07260705371104592,1.2861090544746752,65.9090712050138,33.033615132976735,0.4223930225829006,2,0.2750005722045934,1.3100004196167028,-0.5799999237060511,-0.0999994277954066,0.4699993133544993,3,0.004385989261809664,2.4545612179431604,24.899999618530273,2.42858310626703,25.01000022888184,1.3703640910439274,25.07999992370605,0.004385989261809664 1593,2004-02-27,25.459999084472656,25.559999465942386,25.0,25.09000015258789,299800.0,0.015151481735349748,-1.0363645191047368,2.846164003697346,38.49557596810504,31.11373302052368,-0.2438333200224676,0.1946207067230148,-0.838916725525813,-0.33924357023480667,20.99508383464931,0.5599994659423864,-0.4491515463447904,-0.09200086593627788,-0.9221589431231187,0.738157211250563,-0.5070799045297001,0.32307817265714434,0.7169769261896626,87.01291302226113,56.54698903476029,0.41507903859342055,2,-0.10499858856201172,0.9300012588500977,-0.7199993133544922,-0.4799985885620117,-0.3199996948242152,4,-0.019245867585949927,1.2963046687906035,25.07999992370605,2.4545612179431604,24.899999618530273,2.42858310626703,25.01000022888184,-0.019245867585949927 1594,2004-03-01,25.8799991607666,26.0,25.70000076293945,25.85000038146973,279700.0,0.016496468633028893,1.2222128032326236,0.08107801593928499,47.94006500696502,32.41924240846103,-0.6489956859328174,-0.24752101632456203,-1.20073200686344,-0.7752545626287208,20.736299164701574,0.5400009155273438,-0.5252319714429987,0.33399925231933736,-0.48417342084728787,1.1521719254859626,-0.07508708426397348,0.7430855889026482,0.1305398384795211,90.08256776609898,62.77103233689738,0.40908633658331245,3,-0.4849987030029297,0.5100011825561523,-1.1399993896484375,-0.899998664855957,-0.4699993133544922,0,-0.016615085462561296,-1.0363645191047368,25.459999084472656,1.2963046687906035,25.07999992370605,2.4545612179431604,24.899999618530273,-0.016615085462561296 1595,2004-03-02,26.03000068664551,26.149999618530273,25.90999984741211,25.95000076293945,297200.0,0.0057960406005850285,-1.9999642376053501,2.6667726347920073,50.179215390031956,33.708192127766154,-0.8035473847754879,-0.4098734574337648,-1.309271152579722,-0.8971266654736674,20.613539338195697,0.2700004577636719,-0.4629313112818352,0.4785007476806662,-0.35164909368752006,1.3086505890488525,0.06342582699657129,0.8935756683647611,-1.2399997711181676,91.17654071141394,62.07773213357962,0.41507492068409363,3,-0.5600004196167028,0.09499931335448863,-0.40750074386597035,-0.7300004959106481,-0.7399997711181676,1,-0.02151369030037431,1.2222128032326236,25.8799991607666,-1.0363645191047368,25.459999084472656,1.2963046687906035,25.07999992370605,-0.02151369030037431 1596,2004-03-03,25.489999771118164,26.020000457763672,25.11000061035156,26.020000457763672,325200.0,-0.020745328516429518,2.4339572394583273,-6.625014901174817,42.16867608313727,34.97924798223863,-0.2612319013468891,0.09565222471371371,-0.7219446270538548,-0.33743933857810404,19.909232506328163,0.9200000762939524,-0.4091602085297943,-0.03650016784667898,-0.8407594574952881,0.7677591218019302,-0.4386298126709818,0.3656294769776238,-0.6727988815307633,49.61831171913333,20.27521171110064,0.40212964482430436,3,-0.01999950408935547,0.35500049591064453,0.15250015258789062,-0.18999958038330078,-0.22999954223632457,2,0.010592407225895828,-1.9999642376053501,26.03000068664551,1.2222128032326236,25.8799991607666,-1.0363645191047368,25.459999084472656,0.010592407225895828 1597,2004-03-04,25.18000030517578,25.440000534057614,25.040000915527344,25.440000534057614,326000.0,-0.01216161117010417,2.076917433884809,0.4905658340320871,43.88716158040752,37.077821491172806,0.054498683371562606,0.3802551068947366,-0.36982505166183444,-0.017978477176036733,19.7264367845628,0.4499988555908203,-0.41078304982881164,-0.3179996490478523,-1.1292782383599587,0.4932789402642541,-0.7236389437039072,0.0876396456082027,-0.3361434410095221,15.652205642104983,-16.50405544219189,0.4056392946560536,3,0.28999996185302734,0.6649999618530273,0.4824995994567871,0.11999988555908203,0.029998779296875,3,0.03177121633696345,2.4339572394583273,25.489999771118164,-1.9999642376053501,26.03000068664551,1.2222128032326236,25.8799991607666,0.03177121633696345 1598,2004-03-05,25.31999969482422,26.0,25.1299991607666,25.1299991607666,164200.0,0.005559943921829902,-8.15787782964413,-0.7307706415288219,49.51767423860968,39.28960080950114,-0.03598384612483585,0.20093991760922236,-0.4671433593570171,-0.15878334407598516,19.80891149118729,0.8700008392333984,-0.40152409251545507,-0.14650020599365376,-0.932409776791097,0.6394093648037895,-0.5394549913923754,0.24645457940506788,-0.4500199755706795,25.225144726690367,-8.860045481712369,0.3929547853987208,3,0.15000057220458984,0.5250005722045898,0.39499998092651367,-0.01999950408935547,-0.3899993896484375,4,0.009083710308390947,2.076917433884809,25.18000030517578,2.4339572394583273,25.489999771118164,-1.9999642376053501,26.03000068664551,0.009083710308390947 1599,2004-03-08,25.020000457763672,25.59000015258789,24.96999931335449,25.56999969482422,204100.0,-0.01184831124314234,1.1016972165648458,-2.8947246900567185,42.28395461454506,41.075193633242044,0.2845308926447139,0.44831623786520325,-0.13577331969149498,0.13706103647738388,19.79145080991324,0.620000839233402,-0.3719317317304913,-0.3984994888305664,-1.1694805129384704,0.3724815352773376,-0.7839900008845184,-0.01300897677661439,-0.1244203405245976,4.237384023535025,-29.918678221150092,0.38549051205395235,3,0.4499998092651367,0.8249998092651367,0.7199993133544922,0.2799997329711914,-0.3800010681152308,0,0.004796120291338024,-8.15787782964413,25.31999969482422,2.076917433884809,25.18000030517578,2.4339572394583273,25.489999771118164,0.004796120291338024 1600,2004-03-09,25.54999923706055,25.54999923706055,25.20000076293945,25.239999771118164,343100.0,0.02118300438049836,1.2580585618566473,-0.5636361744775656,53.52112751729778,43.913175582609504,-0.17971230529298055,-0.1226233967647623,-0.6227601904032873,-0.3994816657515621,19.759976510667663,0.5299987792968786,-0.2938262041137989,0.1534993171691923,-0.5726231537611532,0.8796217880995378,-0.20956191829598225,0.5165605526343668,-0.629330729795651,55.23802776733328,18.49440049341434,0.36306123546517366,3,-0.054999351501468396,0.29500102996825817,0.32750082015990856,-0.24999904632568715,-0.5199985504150391,1,-0.005479428329898783,1.1016972165648458,25.020000457763672,-8.15787782964413,25.31999969482422,2.076917433884809,25.18000030517578,-0.005479428329898783 1601,2004-03-10,25.1299991607666,25.5,25.11000061035156,25.35000038146973,182600.0,-0.01643835964130813,-2.0000146720072225,-0.7096825797242372,49.35063455253358,46.37156499462587,0.30881991901157946,0.23956385755780119,-0.16406415582692802,0.014818859071276336,18.719754681445398,0.4399986267089915,-0.23992068539886446,-0.22200069427490376,-0.8943289931080898,0.45032760455828225,-0.5581648436914968,0.11416345514168924,-0.18474403127639505,15.533955412515082,-23.711410286679424,0.3361641494165931,3,0.43000030517578125,0.715001106262207,1.0725007057189941,0.17000102996826172,-0.15999984741211293,2,0.006366962200720527,1.2580585618566473,25.54999923706055,1.1016972165648458,25.020000457763672,-8.15787782964413,25.31999969482422,0.006366962200720527 1602,2004-03-11,24.96999931335449,25.10000038146973,24.729999542236328,25.0,308300.0,-0.006366886301449104,2.217378324363254,0.1363660008323069,49.868763382105016,47.63525248507032,0.5046439581836317,0.3348209836246383,0.028734527139480548,0.1673325554786551,17.3936595659057,0.39999961853027344,-0.17226452802265513,-0.3300004959106495,-0.9466126658175078,0.2866116739962088,-0.6383065808640787,-0.021694410957220356,1.1800003051757848,18.897612961555396,-22.89358041755628,0.3083060849534296,3,0.47000026702881215,0.8450002670288121,1.232500553131107,0.33000087738037465,0.020000457763675428,3,0.011613973708531677,-2.0000146720072225,25.1299991607666,1.2580585618566473,25.54999923706055,1.1016972165648458,25.020000457763672,0.011613973708531677 1603,2004-03-12,25.8700008392334,25.8700008392334,24.989999771118164,25.06999969482422,402000.0,0.03604331400191785,1.1999995231635239,-26.666094475170087,58.56833851337709,48.81617176356055,-0.3699911761374821,-0.5708190162969728,-0.8357156312595393,-0.730526875170245,16.38510979973481,0.9000015258789098,-0.07650964145680916,0.555000972747802,-0.10250650569636477,1.2125084511919688,0.22624723352571863,0.8837547119698854,0.2515987777709974,100.0,53.34301795818767,0.32875373922208384,3,-0.43000125885009766,-0.055001258850097656,0.34749889373779297,-0.5700006484985352,-0.9100017547607422,4,-0.025512243268264956,2.217378324363254,24.96999931335449,-2.0000146720072225,25.1299991607666,1.2580585618566473,25.54999923706055,-0.025512243268264956 1604,2004-03-15,25.149999618530273,25.770000457763672,24.8700008392334,25.75,423300.0,-0.02783151130057948,1.8124931082269145,-0.7499994039544049,51.33079213679524,48.94412473542313,0.2632538567112128,0.14064113960522562,-0.07554614502091184,-0.015263000738013233,16.16501530936421,1.0,-0.0037847542600637496,-0.1550002098083496,-0.8163387934503881,0.5063383738336888,-0.4856695016293706,0.1756690820126714,0.9437679969787602,36.84207003976985,-13.25411393343407,0.33066929182101984,3,0.22500038146972656,0.6649999618530273,0.934999942779541,0.15000057220458984,0.0400009155273402,0,-0.008747487741208482,1.1999995231635239,25.8700008392334,2.217378324363254,24.96999931335449,-2.0000146720072225,25.1299991607666,-0.008747487741208482 1605,2004-03-16,25.21999931335449,25.5,25.1200008392334,25.489999771118164,127700.0,0.00278328810679751,1.620675593907027,0.45000047683686095,53.0651304596928,50.154841888373745,0.07406060159129879,0.04955441148603157,-0.10276882935093212,-0.09139745714771053,15.93302663924638,0.37999916076660156,0.02315577908124311,-0.07000045776367614,-0.7243786219015149,0.5843777063741626,-0.39718953983259553,0.25718862430524325,0.8464929406890924,42.98238716121564,-11.067690490158228,0.3271890820689194,3,0.14500045776367543,0.5950002670288121,0.6250004768371618,0.08000087738037465,0.28000068664551137,1,-0.02299761853676685,1.8124931082269145,25.149999618530273,1.1999995231635239,25.8700008392334,2.217378324363254,24.96999931335449,-0.02299761853676685 1606,2004-03-17,25.3700008392334,25.46999931335449,25.10000038146973,25.149999618530273,204800.0,0.005947721251502225,-1.3124955296473855,-0.8148179544780124,52.79384180259431,51.14447302417228,-0.10588811332385717,-0.10006422065762877,-0.20575647315022394,-0.24480773357614893,15.343651409914072,0.3699989318847585,-0.005071418416779494,0.07650098800659322,-0.5788504859437218,0.7318524619569082,-0.25117474896856606,0.4041767249817525,0.6697615605740381,56.14040077699271,3.4420900831819665,0.3276757369751581,3,-0.005001068115234375,0.44499874114990234,0.39999914169311523,-0.07000064849853516,0.38999938964844105,2,-0.013401661069797566,1.620675593907027,25.21999931335449,1.8124931082269145,25.149999618530273,1.1999995231635239,25.8700008392334,-0.013401661069797566 1607,2004-03-18,25.149999618530273,25.25,24.96999931335449,25.25,173200.0,-0.008671707269433893,4.599992370634643,-0.4545446663892357,46.91849713196453,50.85567556787837,0.1222677358313291,0.12392803858420365,0.058059649170974836,-0.0346386488155872,14.936253609188638,0.4000015258789098,-0.0632536578208267,-0.1420001983642578,-0.798581704301963,0.5145813075734473,-0.4702909513331086,0.18629055460459298,0.8635675241257417,27.9998779296875,-19.516903889699776,0.32829075296885174,3,0.15000057220458984,0.28999996185302734,0.7950000762939453,0.15000057220458984,0.7700004577636719,3,-0.007157069896858492,-1.3124955296473855,25.3700008392334,1.620675593907027,25.21999931335449,1.8124931082269145,25.149999618530273,-0.007157069896858492 1608,2004-03-19,25.01000022888184,25.239999771118164,24.959999084472656,25.239999771118164,131100.0,-0.00556657621359502,1.4347934254391057,2.2999866486104663,40.84212386111307,50.695472150830376,0.23877952795567836,0.28068090038487625,0.25307850002742427,0.09525339805049171,15.01142407408192,0.2800006866455078,-0.05626799714335817,-0.28349962234496573,-0.9372106715667918,0.37021142687686037,-0.6103551469558788,0.04335590226594732,0.9778955617657807,15.55549433199364,-25.479133305929924,0.3268555246109132,3,0.2899999618530238,0.4299993515014613,0.9324994087219203,0.2899999618530238,-0.9600009918212891,4,-0.0007996984238559657,4.599992370634643,25.149999618530273,-1.3124955296473855,25.3700008392334,1.620675593907027,25.21999931335449,-0.0007996984238559657 1609,2004-03-22,24.920000076293945,25.04999923706055,24.8700008392334,25.0,223700.0,-0.0035985666439123376,-1.0000000000000395,0.34782644751464226,38.1663109537877,48.98938142155148,0.3498984377104897,0.37743073581635755,0.3888377211456593,0.17707499097830848,15.043968137006535,0.179998397827152,-0.03695915093762281,-0.36549978256225657,-1.0339616478950227,0.3029620827705095,-0.6997307152286396,-0.03126884989587353,1.0427377893854484,7.936397407213421,-25.650368576033046,0.3342309326663832,3,0.38000011444091797,0.5199995040893555,1.0224995613098145,0.38000011444091797,-1.1200008392333949,0,0.0016050966314706816,1.4347934254391057,25.01000022888184,4.599992370634643,25.149999618530273,-1.3124955296473855,25.3700008392334,0.0016050966314706816 1610,2004-03-23,24.79999923706055,25.10000038146973,24.76000022888184,24.899999618530273,229500.0,-0.004815442972151085,-2.777813099363301,1.2500059604701175,41.92037292888637,48.16379679670179,0.3937284682584554,0.5068801703113941,0.5644627864531842,0.28731806546356253,14.996896275053079,0.3400001525878906,-0.054239341521086004,-0.4750005722045856,-1.1678363615879022,0.217835217178731,-0.8214184668962439,-0.1285826775129273,1.1380838621499834,5.633670388240028,-24.854269076398204,0.34641789469165885,3,0.5000009536743129,0.6400003433227504,1.0375008583068812,0.5000009536743129,-1.4399986267089915,1,0.015725859233667094,-1.0000000000000395,24.920000076293945,1.4347934254391057,25.01000022888184,4.599992370634643,25.149999618530273,0.015725859233667094 1611,2004-03-24,24.96999931335449,25.0,24.75,24.79999923706055,186100.0,0.006854841996926098,1.1738993423835073,-1.6999942779759187,47.457616942785556,47.8958916367774,0.2219902783601988,0.3608965351759217,0.4490182388405337,0.10733200827909783,15.192755473803505,0.25,-0.01587468699005612,-0.3085004806518583,-0.994028622663965,0.37702766136024835,-0.6512645516579099,0.03426359035419324,0.9439221147165604,43.99986267089773,11.15466030338284,0.3427640710060529,3,0.3400011062622106,0.47000026702881215,0.867500782012943,0.33000087738037465,-1.6199989318847585,2,0.021225498647172714,-2.777813099363301,24.79999923706055,-1.0000000000000395,24.920000076293945,1.4347934254391057,25.01000022888184,0.021225498647172714 1612,2004-03-25,25.190000534057614,25.28000068664551,24.96999931335449,25.239999771118164,226500.0,0.00881062181629555,3.7692127116404484,-0.2941130271853489,48.456068736960574,46.772306106064455,0.040764951056505794,0.15764116925090477,0.2849971524052819,-0.11876286009802683,15.292027104593775,0.31000137329102273,-0.05925178429528444,-0.09399929046631073,-0.7745690011721464,0.586570420239525,-0.4342841458192268,0.24628556488660536,0.700242456296742,83.0188611344019,47.17696777299543,0.3402848553529172,3,0.0699996948242223,0.24999904632568715,0.647499561309818,0.10999965667724965,-1.600000381469723,3,0.022628014400141394,1.1738993423835073,24.96999931335449,-2.777813099363301,24.79999923706055,-1.0000000000000395,24.920000076293945,0.022628014400141394 1613,2004-03-26,24.96999931335449,25.459999084472656,24.96999931335449,25.13999938964844,180600.0,-0.008733672728814645,-4.764700602497305,3.400053406576539,49.394660263897144,46.55718034240912,0.13373938116737705,0.3573733397107546,0.5505496845161026,0.1017871270117503,14.859127526678698,0.4899997711181676,-0.06008824482912445,-0.28950052261352965,-0.9786185654534805,0.39961752022642116,-0.6340595440335051,0.055058498806445755,0.8970388080375074,30.985858737816628,-8.488051466487178,0.3445590214199755,3,0.15500068664551137,0.47000026702881215,0.8875007629394567,0.33000087738037465,-1.25,4,0.03804568638619776,3.7692127116404484,25.190000534057614,1.1738993423835073,24.96999931335449,-2.777813099363301,24.79999923706055,0.03804568638619776 1614,2004-03-29,25.45000076293945,25.45000076293945,25.040000915527344,25.21999931335449,194500.0,0.019223126262892798,2.5651935946660607,-1.352949096253688,48.77453134495807,46.080447107438594,-0.33439709010320584,-0.1649513876072497,0.12455063253415233,-0.3836507195840788,13.796775116155302,0.48000144958496094,-0.03843146078144244,0.21200084686278942,-0.4200757183845596,0.8440774121101384,-0.10403743576088331,0.5280391294864621,0.3942965868694337,98.59178388368869,58.58745780175446,0.3160382826236744,3,-0.3400011062622035,-0.010001182556148791,0.3674993515014684,-0.1500005722045863,-1.8000011444091761,0,-0.05500988148957531,-4.764700602497305,24.96999931335449,3.7692127116404484,25.190000534057614,1.1738993423835073,24.96999931335449,-0.05500988148957531 1615,2004-03-30,25.46999931335449,25.59000015258789,25.35000038146973,25.5,163700.0,0.0007857976351874907,1.2857013106147652,-0.13043694593946165,54.6195573302152,46.28330438828535,-0.3522462414533436,-0.24143335735382365,0.1489393789872011,-0.4133357052553386,12.574547290942146,0.2399997711181605,-0.13572927087544073,0.25999946594237855,-0.2648768901127134,0.7848758219974705,-0.002438712085165662,0.5224376439699228,0.35201208030294495,85.71418840059721,40.854162931975296,0.2624381780275455,3,-0.2999992370605433,-0.029999732971187854,0.3975005149841344,-0.16999912261962535,-1.9599990844726491,1,-0.06556733888164334,2.5651935946660607,25.45000076293945,-4.764700602497305,24.96999931335449,3.7692127116404484,25.190000534057614,-0.06556733888164334 1616,2004-03-31,25.76000022888184,25.8700008392334,25.149999618530273,25.5,196800.0,0.011385980500411508,1.9999960263690153,-8.666475936167952,60.36744158570893,47.77763154981251,-0.6493992259595593,-0.5377395625706036,-0.1404237288488588,-0.7139897948256113,13.100583794517897,0.720001220703125,-0.13517228372113266,0.5365003585815451,-0.030868007496486882,1.103868724659577,0.2528161755425309,0.8201845416205593,-1.0300006866455114,87.7777306828301,37.9964100756523,0.28368418303901544,3,-0.44999980926514027,-0.3200006484985387,-0.06750011444092152,-0.4600000381469762,-2.3000011444091832,2,-0.09316768622693672,1.2857013106147652,25.46999931335449,2.5651935946660607,25.45000076293945,-4.764700602497305,24.96999931335449,-0.09316768622693672 1617,2004-04-01,25.979999542236328,25.979999542236328,25.51000022888184,25.84000015258789,167500.0,0.008540345939431537,5.714305177111666,0.5384587169423688,51.75716396764218,48.9904137838713,-0.8261612789658699,-0.7322761170186993,-0.3765584380140119,-0.9437905003589222,13.844229809759206,0.46999931335448863,-0.14436728713649316,0.7164997100830064,0.05676177153113571,1.376237648634877,0.38663074080707105,1.0463686793589417,-1.2271999740600599,100.0,54.234114749677154,0.32986896927593584,4,-0.6149997711181641,-0.5399999618530273,-0.2349991798400879,-0.6799993515014648,-3.020000457763672,3,-0.1012316861857886,1.9999960263690153,25.76000022888184,1.2857013106147652,25.46999931335449,2.5651935946660607,25.45000076293945,-0.1012316861857886 1618,2004-04-02,25.54999923706055,25.93000030517578,25.51000022888184,25.90999984741211,146600.0,-0.016551205263753532,1.0999923706345547,-2.571444141689348,57.04223223802059,51.087738371008285,-0.3481147036971919,-0.299517768182735,0.04938566023638913,-0.5253931785744648,13.83971183218297,0.46999931335448863,-0.17348549436066918,0.2749994277954144,-0.3967934422238031,0.9467922978146319,-0.06089700721419433,0.6108958628050232,-0.7481116699218795,54.25521985268792,7.0564760103126005,0.3358964350096085,4,-0.18499946594238637,-0.10999965667724965,0.3225011825561488,-0.12999916076660512,-2.649999618530277,4,-0.0767122952250292,5.714305177111666,25.979999542236328,1.9999960263690153,25.76000022888184,1.2857013106147652,25.46999931335449,-0.0767122952250292 1619,2004-04-05,25.13999938964844,25.489999771118164,25.06999969482422,25.45000076293945,218000.0,-0.016046961238942004,1.153849915880903,0.8611134658585061,48.74214194845501,51.84571270651591,0.10769963521963888,0.12641437530404076,0.4105063602018042,-0.12343070587467153,13.720533236645533,0.4799995422363317,-0.15930739546307748,-0.14100036621093537,-0.8053056769384916,0.5233049445166209,-0.4731530215747135,0.19115228915284277,-0.29098734350586497,7.6922754463410055,-38.385805945056866,0.33215265536377764,4,0.225000381469723,0.30000019073485973,0.7325010299682582,0.355000495910641,-2.0699996948242223,0,-0.05648369573464063,1.0999923706345547,25.54999923706055,5.714305177111666,25.979999542236328,1.9999960263690153,25.76000022888184,-0.05648369573464063 1620,2004-04-06,25.40999984741211,25.57999992370605,25.04999923706055,25.04999923706055,103100.0,0.010739875271231769,-1.9444432670707599,-1.1612871469882635,50.60604466772591,52.19553800928706,-0.07450790405793484,-0.16296769732127814,0.10826349085559883,-0.40492990345257596,13.654770276414185,0.5300006866455007,-0.0908437016573167,0.13600006103515483,-0.5192592535022236,0.7912593755725332,-0.1916295962335326,0.46362971830384225,-0.5157483014257842,38.70973034611165,-5.843735039897432,0.3276296572686891,4,0.06499958038330078,0.029999732971191406,0.4825005531311035,0.08500003814697266,-2.3299999237060582,1,-0.06926407868755202,1.153849915880903,25.13999938964844,1.0999923706345547,25.54999923706055,5.714305177111666,25.979999542236328,-0.06926407868755202 1621,2004-04-07,25.290000915527344,25.459999084472656,25.03000068664551,25.45000076293945,170200.0,-0.0047225081702229055,3.7778531312916845,-0.44444326707073584,52.187518440171594,52.610143531866065,0.10689835696086192,-0.032008310710558874,0.2068560005458906,-0.3028327449384065,13.744566147290243,0.4299983978271449,0.0016523317561478734,0.008001041412352805,-0.6437532684475507,0.6597553512722563,-0.3178761135175989,0.33387819634230453,-0.35231944969102,27.368478114653605,-18.482513086253313,0.32587715492995245,4,0.1849985122680664,0.08499908447265625,0.5074992179870605,0.279998779296875,-1.7900009155273438,2,-0.07038357541350004,-1.9444432670707599,25.40999984741211,1.153849915880903,25.13999938964844,1.0999923706345547,25.54999923706055,-0.07038357541350004 1622,2004-04-08,25.26000022888184,25.479999542236328,25.190000534057614,25.29999923706055,112500.0,-0.0011862667283292216,-2.2222398830146943,0.24999403952984367,54.04530224955744,53.12688153027277,0.1652505787760532,0.021958297526413872,0.22594358502587042,-0.28933366088164547,14.568183136182295,0.2899990081787145,0.08280621974096292,-0.03649969100951722,-0.6717215072073159,0.5987221251882815,-0.3541105991084166,0.28111121708938214,-0.2806260399895173,25.555515524764914,-23.130963853197393,0.31761090809889986,4,0.24499988555907848,0.10499954223632457,0.3975000381469691,0.30999946594237926,-1.710000991821289,3,-0.07125895202293364,3.7778531312916845,25.290000915527344,-1.9444432670707599,25.40999984741211,1.153849915880903,25.13999938964844,-0.07125895202293364 1623,2004-04-12,25.209999084472656,25.440000534057614,25.18000030517578,25.440000534057614,108400.0,-0.0019794593806856664,1.2608573063431772,5.750178818368134,54.754074371467134,53.791275199884886,0.28259360405770195,0.021058196480666425,0.25874515603060644,-0.24878782141465905,14.311128981042899,0.2600002288818324,0.12569560512973155,-0.053500747680665484,-0.6290473645959231,0.5220458692345922,-0.3412740561382961,0.23427256077696512,-0.19059988144657325,32.727026820826666,-20.241863667144415,0.28777330845762905,4,0.2950010299682617,0.1550006866455078,0.44750118255615234,0.3600006103515625,-1.6599998474121058,0,-0.08925030074220908,-2.2222398830146943,25.26000022888184,3.7778531312916845,25.290000915527344,-1.9444432670707599,25.40999984741211,-0.08925030074220908 1624,2004-04-13,24.93000030517578,25.209999084472656,24.920000076293945,25.20000076293945,181400.0,-0.011106655670976684,1.000013154260007,1.173907635151387,52.02493692683032,53.50298404395323,0.5376085351458357,0.2990632333606982,0.5153571024713095,0.016518689364573902,14.006709927267124,0.28999900817871094,0.14294910704272112,-0.32249956130981516,-0.915329654171309,0.27033053155167863,-0.6189146077405603,-0.026084514879070042,1.0499992370605469,1.5151865445192696,-55.0684504610595,0.296415046430746,4,0.5199995040893555,0.4249992370605469,0.7274999618530273,0.6399993896484375,-1.3299999237060511,1,-0.08142802494166257,1.2608573063431772,25.209999084472656,-2.2222398830146943,25.26000022888184,3.7778531312916845,25.290000915527344,-0.08142802494166257 1625,2004-04-14,24.63999938964844,24.96999931335449,24.35000038146973,24.90999984741211,282200.0,-0.011632607780880488,2.1794866778825677,1.0,45.045051753241005,51.80049628479012,0.779461175544359,0.5727492336175182,0.7806981945639926,0.2885548210196234,13.82569534822225,0.6199989318847585,0.16633977695313718,-0.5835004806518533,-1.2366960696170786,0.06969510831337189,-0.910098275134466,-0.2569026861692407,1.3188001632690387,25.663648102355573,-31.168724798426,0.3265977944826135,4,0.5250005722045863,0.5250005722045863,1.0175008773803675,0.9300003051757777,-1.1299991607666016,2,-0.06371752166048339,1.000013154260007,24.93000030517578,1.2608573063431772,25.209999084472656,-2.2222398830146943,25.26000022888184,-0.06371752166048339 1626,2004-04-15,25.03000068664551,25.04999923706055,24.61000061035156,24.63999938964844,210600.0,0.01582797510786116,1.0465128657798533,-1.4444467991918697,47.71429038533859,51.351288108978615,0.30733979844440285,0.16439876115024887,0.36780384649935627,-0.117166158680714,13.605097130527424,0.4399986267089915,0.16674227839153133,-0.17649917602538778,-0.8313363454758473,0.4783379934250718,-0.5039177607506176,0.150919408699842,0.8644468994140588,60.1770628497162,6.38210647196906,0.3274185847252298,4,0.10999965667724254,0.13499927520751598,0.639999389648434,0.629999160766598,-1.5100002288818395,3,-0.07790654052917634,2.1794866778825677,24.63999938964844,1.000013154260007,24.93000030517578,1.2608573063431772,25.209999084472656,-0.07790654052917634 1627,2004-04-16,24.96999931335449,25.10000038146973,24.85000038146973,25.10000038146973,139900.0,-0.0023971782518981133,2.8461222453708395,-0.33333496354043674,50.0,50.568817860309665,0.2335682394430627,0.22158427736228603,0.41148003608752504,-0.0706785459740722,13.589782854960283,0.25,0.13495945589995983,-0.22750053405762216,-0.8905042078732457,0.43550313975800137,-0.5590023709654339,0.1040013028501896,0.8626703845214863,56.88062799007451,0.1921927803770842,0.33150183690781204,4,-0.00499916076659801,0.1950006484985387,0.7325005531311071,0.6900005340576207,-1.4699993133544886,4,-0.05887061889378198,1.0465128657798533,25.03000068664551,2.1794866778825677,24.63999938964844,1.000013154260007,24.93000030517578,-0.05887061889378198 1628,2004-04-19,24.989999771118164,25.01000022888184,24.85000038146973,24.96999931335449,112200.0,0.0008009795079562121,4.333206179667497,-0.15384841104494396,42.01387992060677,49.821233190548746,0.1405594379187569,0.2108173223784675,0.36860260294904634,-0.10612969779437975,13.594158209703181,0.15999984741210938,0.049027943577009125,-0.20650005340576172,-0.8707536611869884,0.45775355437546494,-0.538626857296375,0.1256267504848516,0.7833631541015613,74.41864591349928,22.079327930903546,0.3321268038906128,4,-0.024999618530273438,0.17500019073486328,0.6374998092651367,0.6700000762939453,-1.2199993133544922,0,-0.05762307111830689,2.8461222453708395,24.96999931335449,1.0465128657798533,25.03000068664551,2.1794866778825677,24.63999938964844,-0.05762307111830689 1629,2004-04-20,24.959999084472656,25.10000038146973,24.90999984741211,24.90999984741211,181600.0,-0.0012005076798832226,-6.600137331197212,2.499904634750653,41.17648223495993,48.77350403135253,0.15906983391619178,0.25715262976694575,0.37393893166522574,-0.09270939194153272,13.704694146761472,0.19000053405762074,-0.019982545627875936,-0.2385006904602065,-0.8994818680933356,0.42248048717292264,-0.5689912792767693,0.09198989835635629,0.7564293389970693,81.33316040039014,31.84343941002753,0.3304905888165644,4,-0.044999122619628906,0.2050008773803711,0.6675004959106445,0.7000007629394531,-0.8599987030029261,1,-0.05649038057414235,4.333206179667497,24.989999771118164,2.8461222453708395,24.96999931335449,1.0465128657798533,25.03000068664551,-0.05649038057414235 1630,2004-04-21,25.190000534057614,25.21999931335449,24.90999984741211,24.93000030517578,203800.0,0.009214802004060996,-1.0666552226185018,5.200083924620361,39.92935410429589,47.41148577181079,-0.11780924013290672,0.06099440803725997,0.12111484886964519,-0.3417945393077524,13.961390982788682,0.30999946594237926,-0.07595286641925014,-0.027999305725099788,-0.6619378822711823,0.6059392708209828,-0.3449685939981393,0.2889699825479397,0.4717707677321137,95.08215687194159,48.35216851548527,0.31696928827304044,4,-0.2750005722045863,-0.02500057220458629,0.40499925613403676,0.46999931335449574,-0.7399997711181641,2,-0.06312029054696355,-6.600137331197212,24.959999084472656,4.333206179667497,24.989999771118164,2.8461222453708395,24.96999931335449,-0.06312029054696355 1631,2004-04-22,25.5,25.57999992370605,25.04999923706055,25.229999542236328,162300.0,0.012306449359667848,1.4651177232483532,1.0384623849173014,41.78084607727098,46.048768419334515,-0.44129452565266547,-0.2184636117589136,-0.2095427424305356,-0.6743782954474113,14.554646128666427,0.5300006866455007,-0.0659290838901434,0.2555001258850105,-0.3790981071179367,0.8900983588879576,-0.0617989906164631,0.572799242386484,0.10930046497692913,89.04109946960035,47.0232288202598,0.31729911650147413,4,-0.5349998474121094,-0.33500003814697266,0.08999967575073242,0.15999984741210938,-0.8199996948242188,3,-0.07803920671051612,-1.0666552226185018,25.190000534057614,-6.600137331197212,24.959999084472656,4.333206179667497,24.989999771118164,-0.07803920671051612 1632,2004-04-23,25.76000022888184,25.85000038146973,25.399999618530273,25.399999618530273,192200.0,0.01019608740713096,-1.5000000000000198,1.3333333333333466,53.8181919066164,45.94478147879554,-0.6961149715913884,-0.4570021159403481,-0.48728341049869783,-0.9585542976969101,14.846193549090565,0.4500007629394567,-0.07718035587371475,0.4870003700256369,-0.18725107649823514,1.161251816549509,0.14987464676370266,0.8241260932875711,-1.4099998474121094,90.99998474121094,48.442711955290534,0.33712572326193585,4,-0.6599998474121094,-0.5950002670288121,-0.17000055313110707,-0.10000038146973012,-0.9899997711181676,4,-0.08695651208134325,1.4651177232483532,25.5,-1.0666552226185018,25.190000534057614,-6.600137331197212,24.959999084472656,-0.08695651208134325 1633,2004-04-26,25.920000076293945,25.920000076293945,25.65999984741211,25.65999984741211,477300.0,0.006211174145593246,1.0,0.7222216335353635,65.59997802739395,47.45311937885817,-0.832339150549565,-0.5714812352681449,-0.6493455518160971,-1.1521042546904745,14.882116639418296,0.26000022888183594,-0.08196708559083632,0.5995001792907715,-0.11737846282431619,1.3163788214058592,0.24106085823322587,0.9579395003483171,-1.539999694824214,100.0,50.8418200278239,0.3584393210575439,4,-0.7849998474121094,-0.755000114440918,-0.5500001907348633,-0.26000022888183594,-1.2000007629394567,0,-0.09336420019949154,-1.5000000000000198,25.76000022888184,1.4651177232483532,25.5,-1.0666552226185018,25.190000534057614,-0.09336420019949154 1634,2004-04-27,24.04999923706055,24.479999542236328,23.0,23.0,2256000.0,-0.07214509389387191,-1.81904879546305,4.038455048967479,33.41465139301377,46.16085267216625,1.0054388275225001,1.2524721380729993,1.2039132208526588,0.707620942772845,15.35795922294177,2.9200000762939453,-0.13900049718581542,-1.2005005836486795,-2.1113125325494373,-0.2896886347479217,-1.6559065580990584,-0.7450946091983006,1.8700008392333949,35.95887704198988,-13.92111559543298,0.455405974450379,4,0.41000080108642223,0.44000053405761363,1.3200006484985316,1.610000610351559,1.0500011444091797,1,-0.011642361254856404,1.0,25.920000076293945,-1.5000000000000198,25.76000022888184,1.4651177232483532,25.5,-0.011642361254856404 1635,2004-04-28,23.79999923706055,24.0,23.6299991607666,24.0,622500.0,-0.010395010724771891,2.699994277975929,-0.1904770554875328,32.387716875993746,44.457900060016826,1.2558167164552927,1.445032600119216,1.42844049825462,0.953770817215247,15.605448565538094,0.42000007629394887,-0.2071336123925569,-1.3670005798339808,-2.477412957750108,-0.2565882019178538,-1.9222067687920443,-0.8117943908759173,2.120000839233395,27.39723343007261,-24.283945236622202,0.5552061889580638,4,0.6600008010864222,0.6900005340576136,1.5700006484985316,1.860000610351559,1.1200008392333949,2,0.012605090505298344,-1.81904879546305,24.04999923706055,1.0,25.920000076293945,-1.5000000000000198,25.76000022888184,0.012605090505298344 1636,2004-04-29,23.36000061035156,23.790000915527344,23.15999984741211,23.790000915527344,426700.0,-0.018487337849315555,1.9302354464966909,2.149993324305307,29.525888735104502,42.182998808361766,1.6025377030571875,1.7876647703473658,1.8444207695164536,1.390195752225015,15.541269405157571,0.639999389648441,-0.2612861771814927,-1.6869992256164572,-3.0233273501720603,-0.3506711010608541,-2.3551632878942605,-1.0188351633386539,2.5015994644165076,12.328787703610972,-40.89499036467161,0.6681640622778022,4,1.0999994277954137,1.1299991607666051,2.009999275207523,2.3149995803833043,1.8599987030029297,3,0.04666096421696486,2.699994277975929,23.79999923706055,-1.81904879546305,24.04999923706055,1.0,25.920000076293945,0.04666096421696486 1637,2004-04-30,23.35000038146973,23.5,22.920000076293945,23.5,226900.0,-0.0004280919786191495,6.733351983011838,0.34883607459057453,29.78264123592767,40.82397228784187,1.5182333374481658,1.6764837591107202,1.8336597490568067,1.4046711072435762,15.36778642792635,0.5799999237060547,-0.26943427349909754,-1.5654994964599567,-3.02699800542878,-0.1040009874911334,-2.2962487509443683,-0.834750241975545,2.4543676918029753,14.333343505859494,-39.76951019943514,0.7307492544844124,4,1.0699996948242152,1.0999994277954066,2.02499961853027,2.324999809265133,1.7600002288818288,4,0.05695931057720771,1.9302354464966909,23.36000061035156,2.699994277975929,23.79999923706055,-1.81904879546305,24.04999923706055,0.05695931057720771 1638,2004-05-03,23.59000015258789,23.770000457763672,23.29999923706055,23.540000915527344,258400.0,0.010278362620868453,1.292689734738862,-0.33332909477004463,35.307032587181624,40.1718112158665,1.1831836411628167,1.3514041106599883,1.5817071037345798,1.1731422229466197,14.991748917957516,0.47000122070312145,-0.31566748928051425,-1.2274997711181648,-2.7704412715440263,0.31544172930769676,-1.9989705213310955,-0.456029020905234,2.0989932008056655,42.948737542624976,-17.07055066324415,0.771470750212931,5,0.8299999237060547,0.8599996566772461,1.7599997520446777,2.0850000381469727,1.5900001525878906,0,0.05002120803489407,6.733351983011838,23.35000038146973,1.9302354464966909,23.36000061035156,2.699994277975929,23.79999923706055,0.05002120803489407 1639,2004-05-04,23.71999931335449,23.82999992370605,23.29999923706055,23.35000038146973,187400.0,0.005510774053654854,-1.2553162132329108,7.400091554131238,39.545461835934255,40.12915651938187,0.9597174621079816,1.1695299332938767,1.4377954235893071,1.0604394602564504,15.737598933172867,0.5300006866455007,-0.3702611298786955,-1.0265006065368674,-2.6361986444899905,0.5831974314162558,-1.831349625513429,-0.22165158756030579,1.8582343089550832,74.07400866430805,9.307895792556721,0.8048490189765612,5,0.7000007629394567,0.7300004959106481,1.5625004768371618,1.995000839233402,1.480001449584961,1,0.042158517240638904,1.292689734738862,23.59000015258789,6.733351983011838,23.35000038146973,1.9302354464966909,23.36000061035156,0.042158517240638904 1640,2004-05-05,23.649999618530273,23.899999618530273,23.43000030517578,23.899999618530273,231100.0,-0.0029510833410861803,2.7599945068359375,-0.6756776262204619,33.08822979426817,39.1633102657149,0.8809349065091645,1.1604089906051627,1.495038995092564,1.1538909581939656,16.30119000102602,0.4699993133544922,-0.4056266568871685,-1.0085002899169915,-2.6574270630754917,0.6404264832415087,-1.8329636764962416,-0.18403690333774136,1.8219046619386745,74.48978400239781,8.765491535619816,0.8244633865792502,5,0.7700004577636719,0.8000001907348633,1.625,2.1050004959106445,1.3099994659423828,2,0.061310815489542314,-1.2553162132329108,23.71999931335449,1.292689734738862,23.59000015258789,6.733351983011838,23.35000038146973,0.061310815489542314 1641,2004-05-06,23.51000022888184,23.649999618530273,23.26000022888184,23.649999618530273,293700.0,-0.005919636021420538,4.571444141689322,0.5599975585937358,32.45193343719828,36.78928154689066,0.7922843321365463,1.222917368835848,1.6239386436483905,1.3087825743105306,17.01153922428118,0.38999938964843395,-0.4453933703931696,-1.0594996452331493,-2.756363347242214,0.6373640567759153,-1.9079314962376834,-0.2110677942286152,1.8598278834201096,60.20412532454172,-6.364587951700216,0.848431851004533,5,0.9099998474121058,0.9399995803832972,1.7949995994567836,2.3499994277954066,1.4599990844726491,3,0.05997447187090765,2.7599945068359375,23.649999618530273,-1.2553162132329108,23.71999931335449,1.292689734738862,23.59000015258789,0.05997447187090765 1642,2004-05-07,23.459999084472656,23.60000038146973,23.399999618530273,23.479999542236328,294900.0,-0.002126803229366092,-1.8571662125341106,0.14286103542234696,31.74223757002899,33.02731038496122,0.5383315495904775,1.1922815779377984,1.6562273410460193,1.3660318004061125,17.71920742935468,0.20000076293945668,-0.5082332535897045,-1.019500732421875,-2.752711720669783,0.7137102558260331,-1.8861062265458308,-0.15289523829791918,1.8118359063889713,31.24985098824557,-32.907931139917025,0.8666054941239546,5,0.24000072479248047,0.9900007247924805,1.9150009155273438,2.450000762939453,1.3600006103515625,4,0.07502132555694407,4.571444141689322,23.51000022888184,2.7599945068359375,23.649999618530273,-1.2553162132329108,23.71999931335449,0.07502132555694407 1643,2004-05-10,22.959999084472656,23.29999923706055,22.84000015258789,23.290000915527344,347300.0,-0.021312873807012744,1.6285776566757162,16.49971390425329,28.54077182952389,32.48576821124012,0.6417910192812784,1.5969509041272616,2.120089275099968,1.8801859609076388,18.69564763616512,0.6199989318847656,-0.6250398889729993,-1.4070007324218743,-3.230313210325125,0.4163117454813765,-2.3186569713734997,-0.4953444934702489,2.2177625098062634,11.320659655057625,-48.571652225261545,0.911656238951626,5,0.46000099182128906,1.4250011444091797,2.442500591278076,3.1350011825561523,2.0100002288818324,0,0.09364118517465014,-1.8571662125341106,23.459999084472656,4.571444141689322,23.51000022888184,2.7599945068359375,23.649999618530273,0.09364118517465014 1644,2004-05-11,22.899999618530273,23.11000061035156,22.86000061035156,23.01000022888184,373500.0,-0.002613217261971057,-1.6315979681569879,0.3333333333333441,24.49886408626486,31.609229012381356,0.5827951506869518,1.5779735893624292,2.1289684581037847,1.9539747140752581,20.448783140050082,0.25,-0.8249945585649314,-1.3655001640319817,-3.2805540868773484,0.549553758813385,-2.323027125454665,-0.40797320260929837,2.137496289247185,5.6603298275288125,-47.72431382255257,0.9575269614226841,5,0.4700002670288086,1.4800004959106445,2.502500057220459,3.4600000381469727,2.110000610351566,1,0.09956335042034548,1.6285776566757162,22.959999084472656,-1.8571662125341106,23.459999084472656,4.571444141689322,23.51000022888184,0.09956335042034548 1645,2004-05-12,23.06999969482422,23.09000015258789,22.6200008392334,22.90999984741211,438600.0,0.0074235842413021835,3.6999752045623606,-1.4545359966707812,22.06895221191124,30.780680509804327,0.333417324774814,1.35372868024605,1.9039337877607068,1.789152518712953,21.977493802001312,0.4699993133544922,-1.0933220468413687,-1.1170001029968262,-3.095091969692305,0.8610917636986528,-2.1060460363445657,-0.12795416964908668,1.8356464676418653,43.68926105893159,-4.970890397313738,0.9890459333477394,5,0.1900005340576172,1.2000007629394531,2.3324999809265137,3.2899999618530273,1.9300003051757812,2,0.09232774582971048,-1.6315979681569879,22.899999618530273,1.6285776566757162,22.959999084472656,-1.8571662125341106,23.459999084472656,0.09232774582971048 1646,2004-05-13,23.07999992370605,23.13999938964844,22.84000015258789,23.0,210200.0,0.00043347329926812783,2.000009536797663,0.4999999999999778,17.31705728560904,29.39561562643559,0.3123712894543438,1.2544659598953238,1.8552889811617383,1.7900293661646423,23.743602287277938,0.2999992370605504,-1.1054115612093085,-1.0094998359680218,-3.0047942150467932,0.9857945431107495,-2.0071470255074075,-0.011852646428636149,1.6427946129014188,46.93870401438633,3.484129320233343,0.9976471895393851,5,0.1800003051757848,1.1900005340576207,2.3774995803833043,3.279999732971195,1.9200000762939489,3,0.08145576979987812,3.6999752045623606,23.06999969482422,-1.6315979681569879,22.899999618530273,1.6285776566757162,22.959999084472656,0.08145576979987812 1647,2004-05-14,23.5,23.59000015258789,23.09000015258789,23.09000015258789,268900.0,0.018197577022630584,-1.4390252979651839,5.125002980235308,22.247697291432814,27.94457837135239,-0.09399870164584812,0.7575295140964684,1.4107217355781003,1.3821817017061626,25.359721189340632,0.5100002288818395,-1.084121904600785,-0.5159997940063477,-2.4828237892723486,1.4508242012596533,-1.49941179163935,0.4674122036266546,1.054571040817546,90.72162718583292,52.171648131489654,0.9834119976330012,5,-0.23999977111816406,0.7700004577636719,1.924999713897705,2.594999313354492,1.1200008392333984,4,0.06255316227040386,2.000009536797663,23.07999992370605,3.6999752045623606,23.06999969482422,-1.6315979681569879,22.899999618530273,0.06255316227040386 1648,2004-05-17,23.54999923706055,23.60000038146973,23.020000457763672,23.5,312700.0,0.00212762710895964,6.733253649356275,0.12194940406964087,40.15746908064187,28.012579176319903,-0.1679282259084509,0.6262244972610738,1.3317165136418616,1.3437909728945847,27.092630722391657,0.5799999237060582,-1.0021891491596193,-0.39400053024291637,-2.3156053678413286,1.527604307355496,-1.3548029490421243,0.5668018885562915,0.8498061876302643,94.89784002397813,53.70597128132759,0.9608024187992069,5,-0.2899990081787145,0.7200012207031214,1.8850007057189906,2.2650003433227504,1.5300006866455007,0,0.05392783434850701,-1.4390252979651839,23.5,2.000009536797663,23.07999992370605,3.6999752045623606,23.06999969482422,0.05392783434850701 1649,2004-05-18,23.54999923706055,23.76000022888184,23.5,23.60000038146973,227900.0,0.0,-2.4666785346437803,-1.0000381475546707,44.54147780559676,29.285162288689747,-0.21744540639791765,0.5430153580937933,1.3117838399269708,1.351206195547828,29.032127978314335,0.2600002288818395,-0.9180110778878685,-0.3235005378723095,-2.1908522397722585,1.5438511640276396,-1.257176388822284,0.610175313077665,0.7074218207936696,81.57885050394191,37.045789812397956,0.9336758509499752,5,-0.35999870300293324,0.7200012207031214,1.8850007057189906,2.2650003433227504,1.2700004577636683,1,0.06029724510815648,6.733253649356275,23.54999923706055,-1.4390252979651839,23.5,2.000009536797663,23.07999992370605,0.06029724510815648 1650,2004-05-19,23.60000038146973,23.75,23.520000457763672,23.540000915527344,109600.0,0.0021231909141845584,-3.5999732972210037,-1.1999618539005097,56.31578471852068,31.936701319947794,-0.3076360156773177,0.38766350608489475,1.224934012087477,1.3113813750296757,31.34280165950684,0.22999954223632812,-0.880412079755061,-0.1939993858337381,-1.9578757356880594,1.5698769640205832,-1.0759375607608987,0.6879387890934225,0.526427058894825,82.60871368004236,32.59744029623376,0.8819381749271613,5,-0.4099998474121129,0.6700000762939418,1.8024992942810023,2.2149991989135707,1.3099994659423793,2,0.05974575528054715,-2.4666785346437803,23.54999923706055,6.733253649356275,23.54999923706055,-1.4390252979651839,23.5,0.05974575528054715 1651,2004-05-20,23.51000022888184,23.71999931335449,23.5,23.54999923706055,201400.0,-0.003813565725980128,-6.3333757192347955,-0.666656070191015,54.040401121290074,34.414275047865694,-0.24321222704453405,0.3382774333449987,1.2898198609017797,1.4109781723750139,32.925812723002,0.21999931335448863,-0.8814426849604935,-0.18449954986571981,-1.7573412913537503,1.3883421916223107,-0.9709204206097333,0.6019213208782936,0.4959130833922245,66.21620576689631,11.208933286658223,0.786420870744015,5,-0.3199996948242223,0.7600002288818324,1.6549997329711879,2.1149997711181605,1.5200004577636719,3,0.06337727590864528,-3.5999732972210037,23.60000038146973,-2.4666785346437803,23.54999923706055,6.733253649356275,23.54999923706055,0.06337727590864528 1652,2004-05-21,23.520000457763672,23.649999618530273,23.459999084472656,23.5,116900.0,0.000425360645873063,-2.799923707800877,-0.5000238424490964,48.00000871930803,36.57641248006393,-0.272458072623877,0.16006420806823485,1.2594617916969568,1.4083350694544023,34.05135382733876,0.1900005340576172,-0.8498467247163219,-0.062499332427979226,-1.2991310810165757,1.1741324161606173,-0.6808152067222757,0.5558165418663172,0.37503985666714,67.56758846620737,10.579148261006786,0.6183158742942978,5,-0.3299999237060547,0.75,1.6324996948242188,2.104999542236328,1.75,4,0.06292514938059024,-6.3333757192347955,23.51000022888184,-3.5999732972210037,23.60000038146973,-2.4666785346437803,23.54999923706055,0.06292514938059024 1653,2004-05-24,23.5,23.649999618530273,23.45000076293945,23.520000457763672,170600.0,-0.0008503595822452192,-2.3333439298088074,-1.0,43.29270916561714,38.66461748888085,-0.18752312570127216,-0.011100639500309484,1.2294380893238177,1.4314996106214508,35.103840755896385,0.19999885559082387,-0.8030823406088601,0.038500213623045454,-0.5260777837990211,0.6030782110451121,-0.24378878508798962,0.32078921233408053,0.2930371564150178,16.12881393474473,-37.099825089235125,0.28228899871103363,5,-0.3099994659423828,0.7700004577636719,1.565000057220459,2.125,1.9200000762939453,0,0.04765961018014453,-2.799923707800877,23.520000457763672,-6.3333757192347955,23.51000022888184,-3.5999732972210037,23.60000038146973,0.04765961018014453 1654,2004-05-25,23.770000457763672,23.770000457763672,23.45000076293945,23.63999938964844,215300.0,0.011489381181432945,3.9230317791015543,-6.499904634750919,53.26088871980769,42.13038821198045,-0.3588753783227574,-0.31953623894732885,0.9347308530603229,1.1723329012653032,34.84320072708096,0.3199996948242223,-0.7400286076488314,0.3225006103515611,-0.19232702397054524,0.8373282446736674,0.0650867931905097,0.5799144275126125,-1.1499996185302734,100.0,47.417580146665344,0.2574138171610524,5,-0.4650001525878906,0.5,1.294999599456787,1.8549995422363281,1.6499996185302734,1,0.055111461536152984,-2.3333439298088074,23.5,-2.799923707800877,23.520000457763672,-6.3333757192347955,23.51000022888184,0.055111461536152984 1655,2004-05-26,24.10000038146973,24.10000038146973,23.6200008392334,23.6200008392334,145100.0,0.013883042379087218,-1.0000000000000149,3.6922738343262527,64.5320048933295,47.376493501727175,-0.5893848695249844,-0.6597333192420649,0.5810927339099017,0.8556746712033636,34.27228577295166,0.4799995422363317,-0.5961397589792021,0.637500476837161,0.0651596352596826,1.2098413184146395,0.3513300560484218,0.9236708976259003,-1.4569995498657278,100.0,46.38307755753337,0.28617042078873867,5,-0.5399999618530309,0.17000007629394176,0.9399995803832972,1.5249996185302699,0.9200000762939418,2,0.02987548970779641,3.9230317791015543,23.770000457763672,-2.3333439298088074,23.5,-2.799923707800877,23.520000457763672,0.02987548970779641 1656,2004-05-27,24.45000076293945,24.479999542236328,24.04999923706055,24.149999618530273,182900.0,0.014522837175506176,1.3888991909633537,0.625002980235069,71.24465451640151,52.82059986005703,-0.8097696908734484,-0.9738146391729678,0.206198086268369,0.5219850112846451,32.93080488639978,0.4300003051757777,-0.40948784665136273,0.9330008506774874,0.21317287295966025,1.6528288283953145,0.5730868618185738,1.292914839536401,-1.748719949340817,97.08749370388992,38.96243750016046,0.35991398885891274,5,-0.7000007629394496,-0.1800003051757777,0.5899991989135778,1.1749992370605504,0.5900001525878942,3,0.01881386789852013,-1.0000000000000149,24.10000038146973,3.9230317791015543,23.770000457763672,-2.3333439298088074,23.5,0.01881386789852013 1657,2004-05-28,24.68000030517578,24.8799991607666,24.40999984741211,24.5,196500.0,0.009406933949260177,-1.6111028694951892,0.5999987284391025,91.7475746133918,58.55283380814035,-0.9552370086207986,-1.1584598974137457,-0.03944399121017028,0.30900087112959795,31.398342569708294,0.4699993133544922,-0.20750450203542314,1.0965003967285156,0.21422348722789764,1.9787773062291336,0.6553619419782066,1.5376388514788246,-1.8719963678588876,86.01405037273372,21.061054529417646,0.4411384547503096,5,-0.5150003433227539,-0.4099998474121094,0.38499975204467773,0.9449996948242188,0.32999992370605824,4,0.01418153878208539,1.3888991909633537,24.45000076293945,-1.0000000000000149,24.10000038146973,3.9230317791015543,23.770000457763672,0.01418153878208539 1658,2004-06-01,24.770000457763672,24.86000061035156,24.559999465942386,24.690000534057614,223400.0,0.003646683609198176,1.3076990793383056,0.44444326707076104,94.7368180893131,64.13009383966438,-0.9543397389932942,-1.2179706974268711,-0.13985009531729276,0.2426200388148203,30.33655776695472,0.3000011444091726,0.02649595311424946,1.1275005340576172,0.09787813487442065,2.1571229332408137,0.6126893344660189,1.6423117336492155,-1.7962369025708007,92.307774388414,19.03447974093082,0.5148111995915976,6,-0.6050004959106445,-0.5,0.3624997138977051,0.8549995422363281,0.7399997711181676,1,0.02018570814532561,-1.6111028694951892,24.68000030517578,1.3888991909633537,24.45000076293945,-1.0000000000000149,24.10000038146973,0.02018570814532561 1659,2004-06-02,24.71999931335449,24.82999992370605,24.32999992370605,24.82999992370605,249200.0,-0.0020186170159520733,8.090858648911084,-1.3750089407051818,91.87809641099506,68.08146180549488,-0.8056426334626039,-1.1480731131510353,-0.09814905045412914,0.3115590799930885,29.169604678823557,0.5,0.22590910037195755,1.0274993896484332,-0.1094938411392441,2.1644926204361106,0.45900277425459635,1.5959960050422701,-1.5937369097157195,87.30158249596552,9.861198112171763,0.5684966153938384,6,-0.5549993515014613,-0.9699993133544886,0.430000782012943,0.5300006866455114,1.2600002288818395,2,0.028317183753370667,1.3076990793383056,24.770000457763672,-1.6111028694951892,24.68000030517578,1.3888991909633537,24.45000076293945,0.028317183753370667 1660,2004-06-03,25.10000038146973,25.10000038146973,24.59000015258789,24.71999931335449,433800.0,0.015372211920327672,1.6842041861165171,-3.454535996670893,93.1623297653475,72.4283427659457,-1.0621935770182347,-1.4902814450183435,-0.47833712498888303,-0.0419926596932676,28.270003238101104,0.5100002288818395,0.3226043385026216,1.3350004196167014,0.03603680158484579,2.633964037648557,0.6855186106007736,1.9844822286326291,-1.8334390372607352,100.0,17.92882436968776,0.649481809015928,6,-0.8249998092651403,-1.2399997711181676,-0.6250004768371618,-0.5250005722045934,0.9300003051757812,3,0.012748991631906792,8.090858648911084,24.71999931335449,1.3076990793383056,24.770000457763672,-1.6111028694951892,24.68000030517578,0.012748991631906792 1661,2004-06-04,24.920000076293945,25.07999992370605,24.75,25.040000915527344,94500.0,-0.007171326790443855,2.3000181199157765,-0.31579079455904646,83.80945806884039,76.4071704714493,-0.7388491141966966,-1.2640392716435507,-0.306099750218884,0.16160305333543334,27.138596292208355,0.3500003814697301,0.4083837455496351,1.0845001220703132,-0.30601672289796156,2.475016967038588,0.3892416995861758,1.7797585445544506,-1.470094828358878,76.62335088753561,-4.173758040586534,0.695258422484138,6,-0.6449995040893555,-1.0599994659423828,-0.44500017166137695,-0.3450002670288086,1.5,4,0.004012856386981234,1.6842041861165171,25.10000038146973,8.090858648911084,24.71999931335449,1.3076990793383056,24.770000457763672,0.004012856386981234 1662,2004-06-07,25.21999931335449,25.21999931335449,24.93000030517578,24.95000076293945,91600.0,0.012038492622073793,1.1481523343953055,-2.2499721846936342,85.53185307110962,81.10040868317068,-0.8631090585582051,-1.502454734330108,-0.6176283371429783,-0.11393444524091123,26.041567224148615,0.2999992370605433,0.47609970301094506,1.2964993476867654,-0.21174178469118132,2.804740480064712,0.5423787814977921,2.050619913875739,-1.6050845520659536,100.0,20.11960645588627,0.7541205661889725,6,-0.8849992752075195,-1.2999992370605433,-0.7449994087219203,-0.6449995040893519,1.0300006866455114,0,-0.007137129370651141,2.3000181199157765,24.920000076293945,1.6842041861165171,25.10000038146973,8.090858648911084,24.71999931335449,-0.007137129370651141 1663,2004-06-08,25.11000061035156,25.25,24.95000076293945,25.25,79400.0,-0.004361566455106214,3.2857220708447374,-0.5185190417994296,81.70730761775513,84.26112189405373,-0.5595582443733456,-1.28922378232836,-0.5135825067667632,0.01566391740377071,24.327669922057794,0.2999992370605504,0.5625618310582396,1.0790005683898904,-0.4464731797560688,2.6044743165358497,0.31626369431690904,1.8417374424628719,-1.3024757028151086,84.78267630015827,4.905742936297486,0.76273687407298,6,-0.6750001907348597,-1.1750001907348597,-0.6750006675720179,-0.5750007629394496,1.0599994659423864,1,-0.003982492195897969,1.1481523343953055,25.21999931335449,2.3000181199157765,24.920000076293945,1.6842041861165171,25.10000038146973,-0.003982492195897969 1664,2004-06-09,25.18000030517578,25.20000076293945,24.959999084472656,25.03000068664551,179700.0,0.0027877217492127127,1.5263263564724758,-1.0714305177111192,81.85481855203076,86.18587896724276,-0.4565243125280958,-1.2434034237438532,-0.6043186558452085,-0.03317207295646085,22.52115148008725,0.24000167846679332,0.6756709776605234,1.0350002288818345,-0.4752944605815195,2.5452949183451885,0.2798528841501593,1.7901475736135097,-1.1705288846944342,89.39398318064907,9.455187753608541,0.7551473447316768,6,-0.5300006866455078,-1.244999885559082,-0.7450003623962402,-0.6450004577636719,1.1299991607666051,2,0.013105636207566995,3.2857220708447374,25.11000061035156,1.1481523343953055,25.21999931335449,2.3000181199157765,24.920000076293945,0.013105636207566995 1665,2004-06-10,25.20000076293945,25.229999542236328,24.93000030517578,25.1200008392334,180800.0,0.0007942993455627434,3.2857804602242537,0.5333341810459816,85.06222621454862,87.72116471148132,-0.3398158139979408,-1.1548578312909576,-0.6458954132528056,-0.03710649946426514,20.405832915143186,0.2999992370605469,0.8134072312575533,0.9485006332397425,-0.5428963193911649,2.43989758587065,0.20280215692428882,1.6941991095551963,-1.016855341325492,90.00015258788991,7.981622312536018,0.745698476315454,6,-0.41000080108642223,-1.2650003433227504,-0.7650008201599086,-0.6650009155273402,1.1299991607666016,3,0.030952331574687353,1.5263263564724758,25.18000030517578,3.2857220708447374,25.11000061035156,1.1481523343953055,25.21999931335449,0.030952331574687353 1666,2004-06-14,24.959999084472656,25.209999084472656,24.959999084472656,25.20000076293945,168300.0,-0.00952387584129577,-1.0833187634109513,-3.0000238418807363,77.27266816075455,86.1128417722994,-0.0221972986398562,-0.8082280500407677,-0.44005275809444555,0.1939376697870543,18.300863092095625,0.25,0.9168862246749541,0.6144989967346177,-0.8010608759920856,2.030058869461321,-0.09328093962873396,1.3222789330979694,-0.627494021884651,9.374627470614882,-71.39549446115116,0.7077799363633513,6,-0.1699991226196289,-1.024998664855957,-0.5249991416931152,-0.4249992370605469,1.6600017547607422,0,0.04286865550562036,3.2857804602242537,25.20000076293945,1.5263263564724758,25.18000030517578,3.2857220708447374,25.11000061035156,0.04286865550562036 1667,2004-06-15,24.96999931335449,25.059999465942386,24.81999969482422,24.899999618530273,100400.0,0.0004006502102820164,-1.086958685087852,-0.29166335532066023,77.94672338907175,84.2472756944948,0.014823743127973188,-0.740414409084142,-0.4918924123201158,0.16536684880569652,17.006880988315725,0.23999977111816762,0.9763164432889262,0.5509992599487283,-0.8319937044828265,1.9339922243802832,-0.1404972222670473,1.242495742164504,-0.5090449595288042,34.88360745905774,-51.82990995639747,0.6914964822157772,6,-0.1799993515014613,-1.0349988937377894,-0.5349993705749476,-0.43499946594237926,1.6300010681152415,1,0.05806971577143627,-1.0833187634109513,24.959999084472656,3.2857804602242537,25.20000076293945,1.5263263564724758,25.18000030517578,0.05806971577143627 1668,2004-06-16,24.81999969482422,25.15999984741211,24.75,25.15999984741211,112200.0,-0.0060071935384494735,1.411762725936564,-4.857166212534306,70.91630166174758,81.91818738902286,0.19295264490837738,-0.5168924948859228,-0.3724755502106092,0.30435737738194035,15.643213536076466,0.4099998474121094,0.9867608746795611,0.33749961853027344,-0.9931253671055593,1.6681246041661062,-0.32781287428764116,1.002812111348188,-0.2485789505341316,14.58328366274865,-67.53938345660701,0.6653124928179163,6,0.10000038146972656,-0.8849992752075195,-0.744999885559082,-0.2849998474121094,1.8000011444091797,2,0.05761483975658477,-1.086958685087852,24.96999931335449,-1.0833187634109513,24.959999084472656,3.2857804602242537,25.20000076293945,0.05761483975658477 1669,2004-06-17,24.96999931335449,25.01000022888184,24.709999084472656,24.71999931335449,122300.0,0.006043498000588121,-1.2222269317171195,-0.735293787656094,68.66949030445508,79.19676078225704,0.0917984707424857,-0.5850505341003505,-0.5387279239443785,0.12430985169011066,14.530576656936978,0.30000114440918324,0.940192219528484,0.4164992332458475,-0.8548408164259129,1.6878392829176079,-0.21917079159003094,1.052169258081726,-0.3035774732650154,49.99999999999932,-28.627765045846388,0.6356700248358798,6,0.01000022888183949,-1.0349988937377894,-1.067499160766598,-0.4749994277954066,1.2900009155273509,3,0.04805770107881702,1.411762725936564,24.81999969482422,-1.086958685087852,24.96999931335449,-1.0833187634109513,24.959999084472656,0.04805770107881702 1670,2004-06-18,25.01000022888184,25.01000022888184,24.8700008392334,24.8799991607666,114600.0,0.0016019590159122021,1.1538190674608366,0.5200042724609517,63.86135668982878,76.98030507347798,0.042117576841445015,-0.5417789175086902,-0.6035561306004844,0.06137380919246738,13.357811498295327,0.13999938964844105,0.878185220981095,0.38600015640259144,-0.8172653094345641,1.589265622239747,-0.21563257651598633,0.9876328893211692,-0.30000114440918324,60.00022888183665,-15.619478077305075,0.6016327329185787,6,-0.030000686645511365,-1.0749998092651403,-1.1350002288818395,-0.5150003433227575,2.3099994659423793,4,0.05197917733560398,-1.2222269317171195,24.96999931335449,1.411762725936564,24.81999969482422,-1.086958685087852,24.96999931335449,0.05197917733560398 1671,2004-06-21,25.0,25.149999618530273,25.0,25.07999992370605,136000.0,-0.00039984921192803835,-2.749994039529838,-0.6153789723876433,58.8888653414148,74.01997310351189,0.07225787465630162,-0.43682438967123716,-0.6151427652431032,0.05453477172005705,12.221072156328626,0.14999961853027344,0.8330043501479132,0.30149993896484517,-0.7907360379603681,1.3937359158900584,-0.24461804949776322,0.8476179274274536,-0.29000091552734375,64.4445386343407,-9.453032745237621,0.5461179884626071,6,-0.020000457763671875,-0.9549999237060547,-1.234999656677246,-0.6149997711181641,1.7900009155273438,0,0.05319999694824196,1.1538190674608366,25.01000022888184,-1.2222269317171195,24.96999931335449,1.411762725936564,24.81999969482422,0.05319999694824196 1672,2004-06-22,25.0,25.07999992370605,24.95000076293945,25.040000915527344,119600.0,0.0,1.1666719649046011,0.500011920940346,56.725121412015575,71.24417463620749,0.04220774574879371,-0.33756881106945613,-0.6362075433614685,0.043113057951728706,10.906123206260217,0.12999916076660156,0.7343992362189411,0.22749996185302734,-0.7194256179672358,1.1744255416732905,-0.245962828057106,0.7009627517631607,-0.2144007873535152,64.4445386343407,-6.8299698059050655,0.4734627899101324,6,-0.030000686645507812,-0.8649997711181641,-1.234999656677246,-0.6149997711181641,1.3799991607666016,1,0.06480003356933595,-2.749994039529838,25.0,1.1538190674608366,25.01000022888184,-1.2222269317171195,24.96999931335449,0.06480003356933595 1673,2004-06-23,24.6200008392334,25.0,24.440000534057614,25.0,241000.0,-0.015199966430664014,1.9473721195207712,9.499761586877742,47.549058106789126,67.43242347562509,0.38598092546203233,0.13770016990697087,-0.2805111613060127,0.4066504563730362,9.40018826042725,0.5599994659423864,0.6737608963486679,-0.20849924087524485,-0.9484071753688497,0.53140869361836,-0.5784532081220455,0.16145472637155578,0.6299991607666016,25.35218834957753,-42.08174571535116,0.369953967246802,6,0.21499919891357422,-0.4850006103515625,-0.8550004959106445,-0.3000001907348633,1.929998397827152,2,0.08042239946154206,1.1666719649046011,25.0,-2.749994039529838,25.0,1.1538190674608366,25.01000022888184,0.08042239946154206 1674,2004-06-24,25.07999992370605,25.149999618530273,24.670000076293945,24.670000076293945,187700.0,0.018683958927394384,-1.341462053052224,-1.078949349743251,49.52829085281902,63.48420843543291,-0.10023582883934878,-0.2309667875039132,-0.7509422870343521,-0.06858001195158536,7.9962670083394585,0.529998779296875,0.5825518650814949,0.18599987030028942,-0.3679293690602208,0.7399291096607996,-0.0909647493799639,0.46296448998054274,0.1538000869750995,90.14087533983042,25.718161592195713,0.27696461968025504,6,-0.2550001144409144,-0.7299995422363246,-1.3149995803832972,-0.7699995040893519,1.2299995422363352,3,0.061403545463001086,1.9473721195207712,24.6200008392334,1.1666719649046011,25.0,-2.749994039529838,25.0,0.061403545463001086 1675,2004-06-25,24.81999969482422,25.149999618530273,24.790000915527344,25.07999992370605,90900.0,-0.01036683531390592,-1.2500074506321117,-0.6341471357195327,47.72726287526019,60.20138562593354,0.11196715647858468,0.09037316301605358,-0.4952613842424647,0.17579968309364347,7.365113008801748,0.3599987030029297,0.495381558975275,-0.11000032424926687,-0.5220808564940853,0.3020802079955516,-0.3160405903716743,0.09603994187314058,0.3979243263244605,53.52107757277508,-8.971754356623798,0.20604026612240883,6,-0.01999950408935547,-0.4699993133544922,-1.0899991989135742,-0.5099992752075195,1.4300003051757812,4,0.05801774986959041,-1.341462053052224,25.07999992370605,1.9473721195207712,24.6200008392334,1.1666719649046011,25.0,0.05801774986959041 1676,2004-06-28,24.90999984741211,25.040000915527344,24.81999969482422,24.81999969482422,103400.0,0.003626114169802186,-3.8889077268681387,-0.34615412830576714,42.21106779906325,56.2307572270437,0.015789150449823097,0.03857997665044266,-0.6011969394722563,0.06942606488342307,7.557606990597085,0.220001220703125,0.39886961965319045,-0.043000125885008345,-0.3881987710929202,0.30219851932290354,-0.21559944848896606,0.12959919671894937,0.29236570399474715,66.1971717475636,8.099735415241561,0.17259932260395622,6,-0.1099996566772461,-0.5599994659423828,-1.1799993515014648,-0.6099996566772461,1.0400009155273402,0,0.09674828832495885,-1.2500074506321117,24.81999969482422,-1.341462053052224,25.07999992370605,1.9473721195207712,24.6200008392334,0.09674828832495885 1677,2004-06-29,25.03000068664551,25.04999923706055,24.85000038146973,24.85000038146973,157100.0,0.004817376152889352,-1.2222057389903784,2.0,48.0000038146938,53.68450191070439,-0.1059468740846441,-0.05676567746474959,-0.7341329950554005,-0.06258455556438136,7.4916711893742525,0.1999988555908203,0.2913107515162814,0.059500694274905896,-0.26210556214954295,0.38110695069935474,-0.10130243393731675,0.22030382248712854,0.1571175644143601,83.09872019428175,27.204571438985923,0.1608031282122243,6,-0.23500061035156605,-0.6800003051757848,-1.3000001907348668,-0.7300004959106481,0.4799995422363281,1,0.07031562846983297,-3.8889077268681387,24.90999984741211,-1.2500074506321117,24.81999969482422,-1.341462053052224,25.07999992370605,0.07031562846983297 1678,2004-06-30,25.270000457763672,25.399999618530273,25.0,25.03000068664551,159800.0,0.009588484400090636,-1.6666539510576208,1.3333298012122041,52.07373433909992,51.840529025664935,-0.3077660786530032,-0.2712955392720815,-0.9851906335336196,-0.31651388853342866,7.677773672609042,0.39999961853027344,0.2189262793018969,0.2745004653930678,-0.0589963949115635,0.6079973256976992,0.10775203524075039,0.44124889554538527,-0.8299999237060582,82.19188461839938,29.27386036725231,0.16674843015231627,6,-0.35000038146972656,-0.8450002670288086,-1.5399999618530273,-0.9700002670288086,0.19999885559081676,2,0.04392555136111631,-1.2222057389903784,25.03000068664551,-3.8889077268681387,24.90999984741211,-1.2500074506321117,24.81999969482422,0.04392555136111631 1679,2004-07-01,25.420000076293945,25.54999923706055,25.209999084472656,25.45000076293945,222300.0,0.005935877159202407,1.9565534685076311,-0.12500298023506798,54.7825913889058,50.83177732556239,-0.43272600148980445,-0.38595193221772917,-1.143765940252937,-0.4801912390840428,8.492507102899696,0.3400001525878942,0.14544576497032224,0.38950004577636577,0.03170110667235804,0.7472989848803735,0.2106005762243619,0.5683995153283696,-0.960799560546878,82.89480949058581,33.23534951194834,0.17889946955200356,7,-0.4250001907348633,-0.9200000762939453,-1.6899995803833008,-1.119999885559082,-0.4200000762939453,3,0.04445315331924071,-1.6666539510576208,25.270000457763672,-1.2222057389903784,25.03000068664551,-3.8889077268681387,24.90999984741211,0.04445315331924071 1680,2004-07-02,25.420000076293945,25.5,25.25,25.420000076293945,149400.0,0.0,2.125002980235081,-0.0,61.16507551158163,51.084689566692035,-0.41175144762139837,-0.38024449048688425,-1.1599332091395667,-0.4941675052831158,8.823790744776254,0.25,0.1085640390157181,0.37350006103515554,-0.023821333610943185,0.7708214556812543,0.17483936371210618,0.5721607583582049,-0.9171676116943388,82.19188461839899,26.30328396007348,0.1986606973230492,7,-0.4250001907348633,-0.8350000381469727,-1.6324996948242188,-1.119999885559082,-0.5100002288818359,4,0.035011777615155504,1.9565534685076311,25.420000076293945,-1.6666539510576208,25.270000457763672,-1.2222057389903784,25.03000068664551,0.035011777615155504 1681,2004-07-06,25.020000457763672,25.40999984741211,24.739999771118164,25.399999618530273,245500.0,-0.015735626173475237,2.350003576282097,-100.0,51.020431995204454,50.45083518704635,-0.00962900132966027,0.029124247960226057,-0.7910759623964374,-0.11109104646032364,8.83950325612633,0.6800003051757812,0.06150754377252099,-0.031499576568602805,-0.42461275666371634,0.36161360352651073,-0.22805616661615957,0.16505701347895396,-0.47528132226562647,34.568008797356875,-22.987093045009864,0.19655659004755757,7,-0.025000572204589844,-0.22000122070312145,-1.1050000190734863,-0.7200002670288086,-0.18000030517578125,1,0.04916065226748079,2.125002980235081,25.420000076293945,1.9565534685076311,25.420000076293945,-1.6666539510576208,25.270000457763672,0.04916065226748079 1682,2004-07-07,25.040000915527344,25.399999618530273,24.82999992370605,25.20000076293945,222400.0,0.0007993787928755047,1.0357220708446992,0.4210531599315267,54.7414062422925,51.24998497988006,-0.02610370198878087,-0.005325709687557634,-0.8510103399885054,-0.14791049436326276,8.582381311317835,0.5699996948242223,0.029741440019584786,-0.00249919891357564,-0.3875284172915592,0.3825300194644079,-0.19501380810256563,0.19001541027541435,-0.455070575966797,37.037202741874175,-24.881430921204966,0.19251460918899146,7,0.06999874114990234,-0.10000133514404297,-1.0300006866455078,-0.7400007247924805,-0.03000068664550426,2,0.03634184561262588,2.350003576282097,25.020000457763672,2.125002980235081,25.420000076293945,1.9565534685076311,25.420000076293945,0.03634184561262588 1683,2004-07-08,25.01000022888184,25.649999618530273,24.95000076293945,24.95000076293945,228600.0,-0.0011981104452316593,-22.333502876940482,-0.3749970197649718,50.90911140125935,51.40340948526232,0.07267917347610364,0.01770691512387046,-0.8672735971472854,-0.12804844613083333,8.290893201941794,0.6999988555908239,0.011961799181868571,-0.02749986648559144,-0.4114339458248999,0.356434212853717,-0.2194669061552439,0.164467173184061,-0.38646713342129146,29.670384949130764,-32.361455308881354,0.1919670396696535,7,0.18499946594237926,-0.020000457763675428,-0.7925000190734899,-0.7100000381469762,0.03999900817871094,3,0.019992003015761428,1.0357220708446992,25.040000915527344,2.350003576282097,25.020000457763672,2.125002980235081,25.420000076293945,0.019992003015761428 1684,2004-07-09,25.51000022888184,25.559999465942386,25.209999084472656,25.25,187600.0,0.019992003015761428,-1.058813299749262,4.333375719235328,59.398496779735666,52.700213252426266,-0.4022071697548313,-0.4809618700888372,-1.3483964200576928,-0.6318697766404355,7.983652712934333,0.5499992370605469,0.01216793658365134,0.4560001373291058,0.021275636314960877,0.8907246383432508,0.23863788682203335,0.6733623878361783,-0.8248791420371084,84.61544910731917,21.404333880053372,0.21736225050707306,7,-0.31500053405762074,-0.5200004577636754,-1.2925000190734899,-1.2100000381469762,-0.42000007629394887,4,-0.0015680484189907196,-22.333502876940482,25.01000022888184,1.0357220708446992,25.040000915527344,2.350003576282097,25.020000457763672,-0.0015680484189907196 1685,2004-07-12,25.979999542236328,25.989999771118164,25.45000076293945,25.459999084472656,259600.0,0.018424120311154146,-1.0000070642921095,1.9999999999999727,65.70512624573757,55.31066419094563,-0.7714863320567176,-0.9376007354493296,-1.7856084364646918,-1.1057106088289572,7.961478488348137,0.5399990081787145,0.07725840339612233,0.8869995117187486,0.2881550994853157,1.4858439239521815,0.5875773056020321,1.186421717835465,-1.2369857434904645,99.19998168945312,34.65177826206563,0.2994222061167161,7,-0.6149997711181641,-0.7649993896484375,-2.0224995613098145,-1.6799993515014648,-0.9300003051757777,0,-0.03772130714025301,-1.058813299749262,25.51000022888184,-22.333502876940482,25.01000022888184,1.0357220708446992,25.040000915527344,-0.03772130714025301 1686,2004-07-13,26.03000068664551,26.10000038146973,25.739999771118164,25.8799991607666,220700.0,0.0019246014353424545,1.4827549919759706,0.28846421890474955,66.24606722170321,57.338004569502225,-0.7218143243800696,-0.9521469661991411,-1.7873806222113373,-1.1557887255045465,8.020640727949706,0.36000061035156605,0.11012367618946683,0.8835005760192907,0.15708829648840705,1.6099128555501743,0.5202944362538489,1.2467067157847325,-1.1872280101098625,94.488214992656,28.690649352474253,0.36320613976544136,7,-0.610000610351566,-0.7600002288818395,-1.9625000953674352,-1.730000495910648,-0.860000610351566,1,-0.04302730732573545,-1.0000070642921095,25.979999542236328,-1.058813299749262,25.51000022888184,-22.333502876940482,25.01000022888184,-0.04302730732573545 1687,2004-07-14,26.420000076293945,26.440000534057614,25.86000061035156,25.989999771118164,154600.0,0.014982688411857126,1.4680783715343533,2.866639540206432,78.30187208049743,60.25224209632418,-0.9989582286848169,-1.2943058488816241,-2.123302462975275,-1.5416820006400869,8.714427850343155,0.5799999237060547,0.18315987423559577,1.2009999275207512,0.2842574314143782,2.1177424236271243,0.7426286794675647,1.6593711755739378,-1.451504629264889,98.6576871922162,26.597975111385097,0.4583712480531869,7,-0.8299999237060547,-0.9799995422363317,-2.352499485015869,-2.119999885559082,-1.2700004577636719,2,-0.059803176349108034,1.4827549919759706,26.03000068664551,-1.0000070642921095,25.979999542236328,-1.058813299749262,25.51000022888184,-0.059803176349108034 1688,2004-07-15,26.25,26.5,26.21999931335449,26.270000457763672,210900.0,-0.006434522172711232,-5.9998569521261125,-0.04651265946310392,70.24220676837882,61.96997713848784,-0.7546898554389614,-1.0663532271330993,-1.9078223853098066,-1.3653292239716208,9.24143108836413,0.28000068664551137,0.26700078785297876,0.9594998359680176,-0.045068058269730926,1.964067730205766,0.4572158888491451,1.46178378308689,-1.1049239425275168,80.62016879284138,10.399499001340928,0.5022839471188738,7,-0.630000114440918,-0.7799997329711914,-2.122499942779541,-1.9499998092651367,-1.1700000762939489,3,-0.047238086518787026,1.4680783715343533,26.420000076293945,1.4827549919759706,26.03000068664551,-1.0000070642921095,25.979999542236328,-0.047238086518787026 1689,2004-07-16,26.170000076293945,26.25,25.95000076293945,26.1200008392334,119700.0,-0.003047616141182985,1.857148047229825,-2.499904634751097,74.90774699979806,63.49694063717857,-0.6225859300853216,-0.940039039258032,-1.786525269916634,-1.2809740226389934,9.614158820742286,0.2999992370605504,0.3336748113633483,0.8194998741149888,-0.2459669932563635,1.8849667414863411,0.28676644042931443,1.3522333078006632,-0.8352346668676098,68.57141300122444,-3.606253306749892,0.5327334336856754,7,-0.5500001907348633,-0.6999998092651367,-1.984999656677246,-1.869999885559082,-1.010000228881836,4,-0.04279712785511014,-5.9998569521261125,26.25,1.4680783715343533,26.420000076293945,1.4827549919759706,26.03000068664551,-0.04279712785511014 1690,2004-07-19,26.309999465942386,26.690000534057614,26.15999984741211,26.270000457763672,181300.0,0.0053496136507564795,-3.076924769834547,0.7999923704891228,75.36230982664561,66.20159372956091,-0.69628412812391,-1.0304856554194153,-1.8804925594682018,-1.4146421338633601,10.289899444249903,0.5300006866455043,0.38171897415683986,0.8944993019104039,-0.23989058933820928,2.028889193159017,0.3273043562860991,1.4616942475347088,-0.8121012138357386,59.99991969064897,-12.399938888588615,0.5671949456243062,7,-0.549999237060554,-0.7449989318847727,-2.0174994468689,-2.009999275207523,-0.8299999237060582,0,-0.046370176287299225,1.857148047229825,26.170000076293945,-5.9998569521261125,26.25,1.4680783715343533,26.420000076293945,-0.046370176287299225 1691,2004-07-20,26.32999992370605,26.43000030517578,26.149999618530273,26.309999465942386,73400.0,0.0007601846510698618,1.5454466638923567,0.5000238424488743,74.43607728634467,68.38989051223338,-0.5709621186840401,-0.9968457898563763,-1.8487661386049226,-1.4263743390226935,10.625313387461862,0.2800006866455078,0.4159887637548785,0.8479997634887653,-0.33856684073882093,2.0345663677163515,0.25471646137497217,1.4412830656025584,-0.6413653064872484,56.626428500846814,-13.824416745511328,0.5932833021137938,7,-0.5099992752075195,-0.7649993896484375,-1.9674997329711879,-2.029999732971188,-0.6299991607666016,1,-0.048613774795079334,-3.076924769834547,26.309999465942386,1.857148047229825,26.170000076293945,-5.9998569521261125,26.25,-0.048613774795079334 1692,2004-07-21,26.6200008392334,26.739999771118164,26.32999992370605,26.32999992370605,95500.0,0.011014087214874957,-1.8275762279339742,14.49971390425862,74.90774699979806,71.05640557873767,-0.6853415070448321,-1.2219051860686854,-2.0809919103985415,-1.7092108114787123,11.322670773808955,0.4099998474121129,0.44724300733084377,1.0570006370544434,-0.2095086734696281,2.323509947578515,0.42374598179240763,1.690255292316479,-0.7711476753203854,84.81024271645423,15.190037558393257,0.6332546552620353,7,-0.6450014114379883,-1.0300006866455078,-2.257500648498535,-2.320000648498535,-1.070001602172848,2,-0.054470350008494206,1.5454466638923567,26.32999992370605,-3.076924769834547,26.309999465942386,1.857148047229825,26.170000076293945,-0.054470350008494206 1693,2004-07-22,26.60000038146973,26.690000534057614,26.5,26.6200008392334,128900.0,-0.0007513319734456791,1.3750089407053039,-0.0689668780089843,72.86820673870247,72.55304001862287,-0.4649782627340464,-1.1024875589749996,-1.9861385571110368,-1.6881569806031607,12.357498471838174,0.19000053405761363,0.5415231949916084,0.9380002021789586,-0.32768616237880366,2.203686566736721,0.3051570199000757,1.5708433844578416,-0.5907408282597899,82.27853602358408,13.745212566979433,0.6328431822788811,7,-0.5050001144409215,-1.0100002288818395,-2.237500190734867,-2.300000190734867,-0.7100009918212891,3,-0.054511306095678336,-1.8275762279339742,26.6200008392334,1.5454466638923567,26.32999992370605,-3.076924769834547,26.309999465942386,-0.054511306095678336 1694,2004-07-23,26.6200008392334,26.68000030517578,26.54999923706055,26.60000038146973,235100.0,0.0007518968976256701,-1.1666348782504345,-1.0,73.07691743388489,73.37212792841702,-0.3475113186731491,-1.0553055405906413,-1.9275761496810837,-1.713683273198484,13.867818864771786,0.13000106811523082,0.6356198449438395,0.8810006141662612,-0.422418387798146,2.1844196161306684,0.2292911131840576,1.5327101151484648,-0.47920804679997886,79.66120324572464,12.324544510298892,0.6517095009822034,7,-0.3800010681152344,-1.0300006866455078,-2.192500591278076,-2.320000648498535,-0.7900009155273473,4,-0.0578512722380401,1.3750089407053039,26.60000038146973,-1.8275762279339742,26.6200008392334,1.5454466638923567,26.32999992370605,-0.0578512722380401 1695,2004-07-26,26.26000022888184,26.53000068664551,26.149999618530273,26.5,239900.0,-0.013523688918182897,1.5333307902114879,-11.999713904255245,74.21871449337257,74.25797762526916,0.06301050396888286,-0.6133384775322206,-1.4970565656356207,-1.363753079704349,15.012031023459269,0.470001220703125,0.746450181929756,0.4489999771118214,-0.7985643152698856,1.6965642694935283,-0.17478216907903033,1.072782123302673,0.4799995422363246,18.644166424207757,-50.6548432702282,0.6237821461908527,7,0.03999996185302379,-0.6700000762939489,-1.8025002479553258,-1.9849996566772496,-0.3400001525878942,0,-0.04188881842658565,-1.1666348782504345,26.6200008392334,1.3750089407053039,26.60000038146973,-1.8275762279339742,26.6200008392334,-0.04188881842658565 1696,2004-07-27,27.31999969482422,27.649999618530273,26.479999542236328,26.479999542236328,611600.0,0.04036555432990996,-1.7857139613353255,-3.5000039736468262,81.66662957935591,74.63183956958677,-0.88815850341161,-1.5637011502541647,-2.473088209593847,-2.419139079253309,16.808253720876493,1.389999389648434,0.8285699758210647,1.388499450683593,0.04545877022581024,2.731540131141376,0.7169791104547016,2.0600197909124844,-1.1700000762939453,78.00000508626303,4.429242477316265,0.6715203402288912,7,-0.5199995040893555,-1.2749996185302734,-2.862499713897705,-3.049999237060547,-1.2199993133544886,1,-0.06734993313109294,1.5333307902114879,26.26000022888184,-1.1666348782504345,26.6200008392334,1.3750089407053039,26.60000038146973,-0.06734993313109294 1697,2004-07-28,26.790000915527344,27.1299991607666,26.5,27.1200008392334,303200.0,-0.019399662709267296,2.6000305178774816,-0.3928569806676627,71.7073234272168,74.79463030945766,-0.33542966016468156,-0.9434585727081242,-1.877088935162611,-1.8826121062105088,18.73251177736851,0.8199996948242188,0.8405731420104487,0.770500659942627,-0.5543463969547489,2.0953477168400028,0.10807713149393905,1.4329241883913149,-0.6400012969970703,42.666753133138016,-34.95110631165632,0.6624235284486886,7,0.009999275207519531,-0.7450008392333984,-2.277501106262207,-2.520000457763672,-0.5900001525878942,2,-0.04068682774684551,-1.7857139613353255,27.31999969482422,1.5333307902114879,26.26000022888184,-1.1666348782504345,26.6200008392334,-0.04068682774684551 1698,2004-07-29,26.3799991607666,26.649999618530273,26.13999938964844,26.60000038146973,306900.0,-0.015304282969363703,2.187504470352599,0.6666705198971296,60.847861202171245,73.23242077638803,0.10611036592782952,-0.4701389828670557,-1.4061020257039267,-1.4706354134694948,19.694355716715396,0.6500015258789027,0.8392507757883045,0.3049989700317397,-0.9800485078932049,1.5900464479566843,-0.3375247689307308,0.9475227089942102,1.2700004577636719,15.894022168187504,-58.325505749550715,0.6425237389624718,7,0.5150003433227539,-0.33499908447265625,-1.8274993896484375,-2.1099987030029297,-0.11999893188476207,3,-0.03146322782831856,2.6000305178774816,26.790000915527344,-1.7857139613353255,27.31999969482422,1.5333307902114879,26.26000022888184,-0.03146322782831856 1699,2004-07-30,26.54999923706055,26.59000015258789,26.25,26.3799991607666,192500.0,0.00644427906376821,1.7199804688990106,-0.772723331946182,57.68193058490272,71.26793419397215,-0.0048256967050512856,-0.5809261276406765,-1.511884149781082,-1.6328618272376296,20.330146793655427,0.3400001525878906,0.765241485044033,0.4184990882873585,-0.8444675434677116,1.6814657200424286,-0.21298422759017654,1.0499824041648935,1.0698003768920863,27.152303659961536,-42.09359690825313,0.631483315877535,7,0.34500026702880504,-0.38999938964844105,-2.064999103546146,-2.2799987792968786,-0.149999618530277,4,-0.024858752029296882,2.187504470352599,26.3799991607666,2.6000305178774816,26.790000915527344,-1.7857139613353255,27.31999969482422,-0.024858752029296882 1700,2004-08-02,26.309999465942386,26.43000030517578,26.21999931335449,26.420000076293945,198700.0,-0.009039539661573892,2.2307579447754295,-0.6470621234390258,53.58972653521944,68.95167299940267,0.2628115126303676,-0.28546717154880596,-1.2107431426421336,-1.3948676301289318,20.972210050578525,0.3299999237060618,0.7359417780019228,0.13399934768677113,-1.0853772914906514,1.3533759868641937,-0.4756889719019419,0.7436876672754842,1.2802041435241662,11.258281491773797,-52.53112617234862,0.6096883195887118,8,0.5850000381469691,-0.11499977111816762,-1.7224993705749547,-2.0399990081787145,-0.049999237060546875,0,-0.018243996654491834,1.7199804688990106,26.54999923706055,2.187504470352599,26.3799991607666,2.6000305178774816,26.790000915527344,-0.018243996654491834 1701,2004-08-03,26.25,26.3700008392334,26.18000030517578,26.3700008392334,109300.0,-0.0022804814580119626,2.166653421282683,1.0909106672215638,47.61904761904761,65.9195952904304,0.346732191214727,-0.1355438906229729,-1.0861376220589705,-1.330536789465306,22.56572574151508,0.1900005340576172,0.7002271222102294,0.01249990463256978,-1.0787256659083226,1.1037254751734622,-0.5331128806378764,0.558112689903016,1.3111995250701902,11.111175331618327,-46.27374349079633,0.5456127852704457,8,0.6449995040893555,-0.05500030517578125,-1.674999713897705,-1.9799995422363281,0.10000038146973012,1,-0.012571425664992586,2.2307579447754295,26.309999465942386,1.7199804688990106,26.54999923706055,2.187504470352599,26.3799991607666,-0.012571425664992586 1702,2004-08-04,25.95000076293945,26.25,25.86000061035156,26.25,189200.0,-0.011428542364211425,1.6000025431380016,2.499976158308859,45.94595709188155,62.928234218561414,0.6053570022774899,0.2488863239400665,-0.7240086974000981,-1.0253519442809846,23.94900940925419,0.38999938964844105,0.6427894555335314,-0.33299932479858896,-1.2803968139762105,0.6143981643790326,-0.806698069387398,0.14069941979022005,1.582774759422307,11.392438681078785,-41.2748866812063,0.47369874458881006,8,0.8049993515014684,0.24499893188476918,-1.3750004768371547,-1.6800003051757777,0.429998397827152,2,0.005780331950683504,2.166653421282683,26.25,2.2307579447754295,26.309999465942386,1.7199804688990106,26.54999923706055,0.005780331950683504 1703,2004-08-05,25.51000022888184,25.95000076293945,25.45000076293945,25.920000076293945,264300.0,-0.016955704089458012,1.1276540484384452,1.3666696336609463,41.871925810740365,59.46101292710091,0.977249222862671,0.7676226427195978,-0.22506556764446373,-0.5970421966363268,24.965486428100597,0.5,0.5765186457808085,-0.7979998588561976,-1.62235538423014,0.02635566651774468,-1.2101776215431705,-0.3858220961692247,1.9558642969995077,5.263113865428723,-43.51733602899549,0.4121777626869713,8,1.0399999618530238,0.6849994659423793,-0.9375000000000036,-1.2399997711181676,0.7999992370605469,3,0.02704823707827364,1.6000025431380016,25.95000076293945,2.166653421282683,26.25,2.2307579447754295,26.309999465942386,0.02704823707827364 1704,2004-08-06,25.46999931335449,25.649999618530273,25.31999969482422,25.40999984741211,289300.0,-0.0015680484189907196,-1.7500019868233874,-0.14634021529786476,39.39394523216161,55.5915941202997,0.935326994369543,0.8479478642457074,-0.13407585536874222,-0.5575869914957075,25.940525457747288,0.3299999237060547,0.478975423082197,-0.836000728607182,-1.6686605343520782,-0.0033409228622858222,-1.25233063147963,-0.4196708257347339,1.8749133867503431,13.51347171626884,-32.44957338507966,0.41632990287244875,8,1.0150003433227575,0.7250003814697301,-0.7974991798400843,-1.1999988555908168,0.9000015258789098,4,0.03101691938849549,1.1276540484384452,25.51000022888184,1.6000025431380016,25.95000076293945,2.166653421282683,26.25,0.03101691938849549 1705,2004-08-09,25.0,25.559999465942386,25.0,25.559999465942386,394900.0,-0.018453055595806678,-1.0000000000000127,-9.33340750866323,34.92064178579665,50.39759547657089,1.3497387772761549,1.3078160522446112,0.3718635886798225,-0.09198964730400405,26.0904250595013,0.5599994659423864,0.37405144966318105,-1.257000064849855,-2.2669110563559975,-0.24708907334371233,-1.7619555606029245,-0.7520445690967854,2.1829196596823834,0.0,-42.77123228420945,0.5049554957530711,8,1.0649995803833008,1.1949996948242188,-0.252500057220459,-0.7299995422363281,1.2600002288818395,0,0.05599998474121093,-1.7500019868233874,25.46999931335449,1.1276540484384452,25.51000022888184,1.6000025431380016,25.95000076293945,0.05599998474121093 1706,2004-08-10,24.90999984741211,24.959999084472656,24.770000457763672,24.85000038146973,248100.0,-0.0036000061035156294,1.3750134112177386,-0.10714200564711271,29.69120440656323,45.729137807609376,1.1867264399109345,1.3803790980680262,0.4862157852819031,-0.009354596708270435,26.159447128185786,0.22999954223632812,0.25464340270572094,-1.291000175476075,-2.4648182170742317,-0.1171821338779182,-1.8779091962751515,-0.7040911546769983,2.0546278463020364,9.459421145285884,-26.837749214691673,0.5869090207990775,8,0.8000001907348633,1.2849998474121094,-0.11999988555908203,-0.6399993896484375,1.210000991821289,1,0.054195118014421784,-1.0000000000000127,25.0,-1.7500019868233874,25.46999931335449,1.1276540484384452,25.51000022888184,0.054195118014421784 1707,2004-08-11,24.84000015258789,24.989999771118164,24.76000022888184,24.90999984741211,188900.0,-0.0028101041851869013,-1.0000000000000309,-1.1666719649045418,29.342721428165206,42.228566721608715,1.0627936573956838,1.3975954254251093,0.5728415008496768,0.056310971553255484,25.540209113601005,0.22999954223632457,0.14901732033927217,-1.281999874114991,-2.5978403228361913,0.03384057460620937,-1.9399200984755929,-0.624079649754389,1.8612722728121973,6.7226796473167125,-22.77673223243794,0.6579202243606009,8,0.8350000381469727,1.364999771118164,0.05749940872192383,-0.5699996948242188,1.0699996948242188,2,0.0607890587603126,1.3750134112177386,24.90999984741211,-1.0000000000000127,25.0,-1.7500019868233874,25.46999931335449,0.0607890587603126 1708,2004-08-12,25.01000022888184,25.149999618530273,24.920000076293945,24.95000076293945,156600.0,0.006843803351435973,-2.8332988953349756,-0.8571389645777582,31.746024194350667,39.34679934488071,0.7577029454730422,1.190997588580558,0.4188842357518361,-0.11484329898636148,24.64894120326634,0.3099994659423828,-0.11099064757256727,-1.0499998092651346,-2.4543240330676177,0.35432441453734853,-1.7521619211663761,-0.34783769736389303,1.419494089005692,28.08990690417828,4.731738726544474,0.702162111901242,8,0.5850000381469691,1.1949996948242152,0.014999389648433947,-0.7399997711181676,0.8999996185302699,3,0.054778045555660126,-1.0000000000000309,24.84000015258789,1.3750134112177386,24.90999984741211,-1.0000000000000127,25.0,0.054778045555660126 1709,2004-08-13,25.04999923706055,25.1200008392334,25.01000022888184,25.01000022888184,176800.0,0.00159932058427259,-4.500166897143497,0.6666560701909755,35.207805489528965,37.30436367313732,0.5392619674088444,1.1202231425195777,0.39733553170106717,-0.15433858091602914,24.57276931801713,0.11000061035155895,-0.31851084339005453,-0.954000759124753,-2.427477314915695,0.5194757966661889,-1.6907390370202222,-0.21726248122928382,1.145765908366183,36.24991059294757,11.787540420898686,0.7367382778954706,8,0.5150012969970668,1.1550006866455043,0.04250049591064098,-0.7799987792968786,0.860000610351559,4,0.05029941186655651,-2.8332988953349756,25.01000022888184,-1.0000000000000309,24.84000015258789,1.3750134112177386,24.90999984741211,0.05029941186655651 1710,2004-08-16,25.09000015258789,25.239999771118164,25.040000915527344,25.09000015258789,132900.0,0.0015968429838577602,-3.0000381475547417,0.0,13.680785604051877,33.53344567147112,0.3442013598921818,1.0373205771142686,0.3643796952862708,-0.19168198164672745,23.582361167066964,0.1999988555908203,-0.4520514426529161,-0.8529998779296868,-2.3734030540009776,0.667403298141604,-1.6132014659653322,-0.09279828989404137,0.9047579045225582,68.75004967058446,48.95060133472223,0.7602015880356461,8,0.41499996185302734,1.114999771118164,0.0024995803833007812,-0.8199996948242188,0.9799995422363281,0,0.05101636822881739,-4.500166897143497,25.04999923706055,-2.8332988953349756,25.01000022888184,-1.0000000000000309,24.84000015258789,0.05101636822881739 1711,2004-08-17,25.04999923706055,25.1200008392334,25.0,25.10000038146973,129500.0,-0.0015942971416528229,1.6666242821118091,-100.0,16.27906117114091,30.237123902499942,0.2191245407925777,1.0292820715219335,0.41690896569869906,-0.1519435915810412,22.600735132181388,0.12000083923339844,-0.5932208980409115,-0.829000759124753,-2.3880817331187423,0.7300802148692362,-1.6085412461217494,-0.04946027212775661,0.7718927240978921,60.41651765491307,41.712291667128156,0.779540486996995,8,0.3050012588500941,1.1550006866455043,0.24000072479247692,-0.7449989318847692,1.1300010681152308,1,0.04830343427839856,-3.0000381475547417,25.09000015258789,-4.500166897143497,25.04999923706055,-2.8332988953349756,25.01000022888184,0.04830343427839856 1712,2004-08-18,25.170000076293945,25.209999084472656,25.0,25.059999465942386,108600.0,0.004790452809908974,1.2105326560523622,-2.199961853900368,23.580816578101306,28.204778432206712,-0.02587614511608649,0.8380481561708031,0.30141785739045446,-0.27502461467049244,20.978528911080456,0.20999908447265625,-0.7079952956107434,-0.6364998817443848,-2.185316582724397,0.9123168192356275,-1.4109082322343909,0.13790846874562135,0.5032270423457739,78.12507450587702,56.62544685308136,0.7744083504900057,8,0.034999847412109375,1.0349998474121094,0.17500019073486328,-0.8099994659423828,1.260000228881836,2,0.037743375449339034,1.6666242821118091,25.04999923706055,-3.0000381475547417,25.09000015258789,-4.500166897143497,25.04999923706055,0.037743375449339034 1713,2004-08-19,25.149999618530273,25.20000076293945,25.149999618530273,25.20000076293945,104600.0,-0.0007946149266209179,1.000000000000142,-0.4545533361076256,17.289748363825495,25.748756557947146,-0.06963490796101723,0.784046863459654,0.3293347494034258,-0.2547391208738574,19.26865665005108,0.050001144409176135,-0.8018725020880382,-0.5840003013610833,-2.1120318686863158,0.9440312659641492,-1.3480160850237013,0.18001548230153475,0.39537573554334315,62.49990065883063,39.992082553439836,0.7640157836626168,8,0.01000022888183949,1.0550003051757812,0.36500072479248047,-0.6199989318847656,1.3000011444091761,3,0.030218697431783514,1.2105326560523622,25.170000076293945,1.6666242821118091,25.04999923706055,-3.0000381475547417,25.09000015258789,0.030218697431783514 1714,2004-08-20,25.07999992370605,25.18000030517578,25.03000068664551,25.15999984741211,91400.0,-0.002783288106797732,1.49997615830877,1.5999618539006235,18.781756850959496,23.955547120743013,-0.06791656253596301,0.7723571721577933,0.40434405099365733,-0.19252279561758812,17.571201747440146,0.14999961853026988,-0.8765073645383268,-0.5769999504089398,-2.07189093118809,0.9178910303702104,-1.3244454407985167,0.17044553998063705,0.3554229128407158,33.33333333333186,9.014115915599561,0.7474454903895759,8,-0.07999992370605113,1.1250000000000036,0.4650001525878942,-0.5199995040893519,1.5,4,0.033094095942222346,1.000000000000142,25.149999618530273,1.2105326560523622,25.170000076293945,1.6666242821118091,25.04999923706055,0.033094095942222346 1715,2004-08-23,25.15999984741211,25.25,25.059999465942386,25.149999618530273,99000.0,0.003189789631157014,-1.0000000000000373,-0.1250029802350754,22.613084592278213,23.169089363600236,-0.1372690280776503,0.6384566004045844,0.3297418542166284,-0.2802392313718016,16.997585919080606,0.19000053405761363,-0.9000446216678881,-0.44200000762939595,-1.9243679580954591,1.0403679428366672,-1.1831839828624275,0.29918396760363564,0.18086382406156787,63.99993896484375,36.43983944770442,0.7411839752330318,8,-0.1549997329711914,1.0450000762939453,0.38500022888183594,-0.5999994277954102,1.5,0,0.029809221166475552,1.49997615830877,25.07999992370605,1.000000000000142,25.149999618530273,1.2105326560523622,25.170000076293945,0.029809221166475552 1716,2004-08-24,25.479999542236328,25.5,25.170000076293945,25.170000076293945,134700.0,0.01271858890162636,-1.1290354336764516,30.999237078008775,38.30843977149805,24.165280290637213,-0.411147940919097,0.1829191626919311,0.02670675534378475,-0.6108034829319138,14.764865154334462,0.3400001525878906,-0.9045640338651495,-0.03000030517578267,-1.2723919390359661,1.2123913286844008,-0.6511961221058726,0.5911955117543073,-0.7199993133544886,95.99990844726562,63.6520116449568,0.6211958169300912,8,-0.26999950408935547,0.7250003814697266,0.18250083923339488,-0.8249988555908203,-0.5699996948242188,1,0.023155422417095783,-1.0000000000000373,25.15999984741211,1.49997615830877,25.07999992370605,1.000000000000142,25.149999618530273,0.023155422417095783 1717,2004-08-25,25.70000076293945,25.84000015258789,25.51000022888184,25.51000022888184,159000.0,0.008634270983342907,-2.4736736435276736,0.6129060044668723,55.30726911794302,26.78319639325859,-0.5546572186209779,-0.12957234391607741,-0.17374604937311844,-0.8437099792268192,12.683450046977654,0.3600006103515625,-0.8369472604496053,0.24450092315673544,-0.8480666190984572,1.337068465411928,-0.30178284797086263,0.7907846942843335,-0.9252005386352486,82.71611333896853,45.00304087947322,0.5462837711275967,8,-0.28000068664550426,0.5049991607666051,-0.007500171661376953,-1.0450000762939418,-0.6700000762939382,2,0.018677024435287626,-1.1290354336764516,25.479999542236328,-1.0000000000000373,25.15999984741211,1.49997615830877,25.07999992370605,0.018677024435287626 1718,2004-08-26,25.54999923706055,25.60000038146973,25.34000015258789,25.54999923706055,100000.0,-0.005836635074937702,4.199885561701387,0.0,52.1052573460398,28.66069104398202,-0.357607714109637,-0.04736921495676327,-0.0007004164866657447,-0.700751118578264,11.282786303827772,0.36000061035155895,-0.7371724718268382,0.1359993934631376,-0.8681896599545915,1.1401884468808667,-0.3660951332457252,0.6380939201720004,-0.7325910156250011,64.1973942303846,22.455645351392917,0.5020945267088637,8,-0.12999916076660512,0.6550006866455043,0.23250055313109996,-0.8699989318847692,-0.10999870300293679,3,0.03444231289207944,-2.4736736435276736,25.70000076293945,-1.1290354336764516,25.479999542236328,-1.0000000000000373,25.15999984741211,0.03444231289207944 1719,2004-08-27,25.88999938964844,25.920000076293945,25.54999923706055,25.59000015258789,89700.0,0.013307247073992778,1.055556732929239,100.0,75.14116501004344,35.48962208909219,-0.6324299805987827,-0.4630931542836265,-0.31806618688873556,-1.0393418220844133,10.042326908546976,0.3700008392333949,-0.6131997106431051,0.5089995384216337,-0.3740788472309191,1.3920779240741865,0.0674603455953573,0.9505387312479101,-1.0316874909667995,96.5115505402676,47.44538058744233,0.44153919282627563,8,-0.4299993515014684,0.31500053405761363,-0.04749917984009144,-1.2099990844726598,-0.2999992370605504,4,0.021630026515756295,4.199885561701387,25.54999923706055,-2.4736736435276736,25.70000076293945,-1.1290354336764516,25.479999542236328,0.021630026515756295 1720,2004-08-30,25.82999992370605,25.95000076293945,25.57999992370605,25.95000076293945,184600.0,-0.0023174765298132893,5.166637526821902,-0.40000381470696217,76.43672932038234,42.17380743900791,-0.5100610274300266,-0.4647245177330106,-0.23695241222705477,-0.9825786294864898,8.836322836651018,0.37000083923339844,-0.504561691663941,0.4730000495910609,-0.32584399950003373,1.2718440986821555,0.07357802504551358,0.8724220741366082,-0.9079867343676717,84.6152905647458,29.27759316583741,0.39942202454554665,8,-0.3549995422363246,0.37500000000000355,0.08500003814697621,-1.1499996185302699,-0.27000045776366477,0,0.029036004731524345,1.055556732929239,25.88999938964844,4.199885561701387,25.54999923706055,-2.4736736435276736,25.70000076293945,0.029036004731524345 1721,2004-08-31,25.920000076293945,25.979999542236328,25.809999465942386,25.93000030517578,191200.0,0.0034843264751733827,2.09094692306352,0.08333465787173171,80.68174552343052,48.518355099600036,-0.5181638604833445,-0.6120976131888014,-0.30403472856318814,-1.0734085234163757,7.697783345094226,0.17000007629394176,-0.41444225431314763,0.5795001983642578,-0.15251880131579654,1.3115191980443122,0.21349069852422886,0.9455096982042868,-0.9157478810674817,90.62507450587702,27.934247545878186,0.3660094998400273,8,-0.41499996185302734,0.2849998474121094,0.02500009536743164,-1.239999771118164,-0.38999938964843395,1,0.028549373801698197,5.166637526821902,25.82999992370605,1.055556732929239,25.88999938964844,4.199885561701387,25.54999923706055,0.028549373801698197 1722,2004-09-01,26.10000038146973,26.1200008392334,25.920000076293945,25.93000030517578,124900.0,0.006944456197760962,-1.1052652712944837,-16.999618539004743,80.79089043871068,55.574037552365056,-0.6172844764706262,-0.8224516609219172,-0.4585530620773106,-1.2527212752132542,7.44805287392326,0.20000076293945312,-0.25141416915274917,0.7520005226135282,-0.008819093224925467,1.512820138451982,0.3715907146942996,1.1324103305327569,-0.9981734515422787,97.43584100551465,29.113750092647933,0.3804098079192277,9,-0.524999618530277,-0.15500068664551137,0.3224997520446742,-0.9650001525878942,-0.610000610351566,2,-0.04559388952739207,2.09094692306352,25.920000076293945,5.166637526821902,25.82999992370605,1.055556732929239,25.88999938964844,-0.04559388952739207 1723,2004-09-02,26.20000076293945,26.25,26.11000061035156,26.1299991607666,99000.0,0.003831432184220107,-1.5454734615316925,0.41177394562933917,81.42070978164566,62.53392121133018,-0.6176291982183386,-0.91502212624248,-0.5191336926984143,-1.3506472500774862,8.22394523150258,0.14999961853026988,-0.1029825356980254,0.8175008773803683,-0.03169406038895772,1.6666958151496942,0.39290340849570526,1.2420983462650312,-0.9759929638952833,92.85725963346194,19.632318075563532,0.4245974688846635,9,-0.5450010299682582,-0.4950008392333949,0.22249937057495472,-0.9550008773803675,-1.1000003814697195,3,-0.044656490161211426,-1.1052652712944837,26.10000038146973,2.09094692306352,25.920000076293945,5.166637526821902,25.82999992370605,-0.044656490161211426 1724,2004-09-03,26.26000022888184,26.290000915527344,26.20000076293945,26.209999084472656,149400.0,0.0022900558853136133,-1.5715142101963036,0.7142857142858013,81.62155195966744,69.09041758548454,-0.5505380172551924,-0.962131071579222,-0.5530328730780276,-1.4037315735102602,9.345787685401953,0.09000015258789418,0.014812006581895076,0.8380002975463903,-0.09744475064948332,1.7734453457422639,0.3702777734484535,1.305722821644327,-0.892353521703857,95.77455707934342,21.075453118888518,0.4677225240979365,9,-0.529999732971195,-0.5850000381469762,0.2099995613098109,-0.9250001907348668,-0.8800010681152379,4,-0.031226187649547543,-1.5454734615316925,26.20000076293945,-1.1052652712944837,26.10000038146973,2.09094692306352,25.920000076293945,-0.031226187649547543 1725,2004-09-07,26.399999618530273,26.399999618530273,26.209999084472656,26.209999084472656,121700.0,0.005331279071904005,1.0,3.799923707800607,84.61534699514736,74.23562949922336,-0.5544524422565793,-1.045470040368805,-0.6563851738118842,-1.5313010393876212,10.11530743949196,0.1900005340576172,0.15914130664772586,0.9079997062683098,-0.1011085327682224,1.917107945304842,0.40344558675004194,1.4125538257865777,-0.8847762380163928,100.0,22.523721904841636,0.5045541195182662,9,-0.5299997329711914,-0.8049993515014648,0.12750005722045898,-1.0649995803833008,-1.090000152587887,1,-0.030681798395703064,-1.5715142101963036,26.26000022888184,-1.5454734615316925,26.20000076293945,-1.1052652712944837,26.10000038146973,-0.030681798395703064 1726,2004-09-08,26.26000022888184,26.35000038146973,26.239999771118164,26.28000068664551,94900.0,-0.005303007260279213,-2.6666030898337487,-0.10526527129448376,77.66496134958875,76.71981752496177,-0.32651041761513255,-0.8423331742895037,-0.4835113346203137,-1.385786833259143,10.503802151464612,0.15999984741210938,0.30609376810560107,0.700500297546391,-0.3251597148901517,1.7261603099829337,0.18767029132811786,1.213330303764664,-0.5855171255250085,70.83343267450344,-6.289758106251966,0.5128300062182718,9,-0.39000034332275746,-0.6800003051757848,0.2849993705749476,-0.7100000381469762,-0.7399997711181676,2,-0.026656540625980774,1.0,26.399999618530273,-1.5715142101963036,26.26000022888184,-1.5454734615316925,26.20000076293945,-0.026656540625980774 1727,2004-09-09,26.35000038146973,26.440000534057614,26.20000076293945,26.26000022888184,202100.0,0.0034272715842897927,-1.285722070844532,-4.499904634751097,79.41177020573181,79.753874509372,-0.35158469513189416,-0.857365160981086,-0.542782005681147,-1.4687347845132592,11.047521614052151,0.23999977111816406,0.45228180672114604,0.7150004386901898,-0.3099620700734427,1.7399629474538223,0.20251918430837534,1.2274816930720043,-0.5449243053816808,72.72722018322327,-5.987714263882822,0.5124812543818155,9,-0.3550004959106481,-0.7500000000000036,0.194999217987057,-0.8000001907348668,-0.7600002288818395,3,-0.03111953255988842,-2.6666030898337487,26.26000022888184,1.0,26.399999618530273,-1.5715142101963036,26.26000022888184,-0.03111953255988842 1728,2004-09-10,26.3799991607666,26.489999771118164,26.36000061035156,26.399999618530273,46500.0,0.0011384735811226232,-3.333481688707642,-0.22222693171703473,82.49998092651381,80.57152072231315,-0.28101864193702397,-0.8215877757363543,-0.5488062333589276,-1.4917546759810456,12.02666547562984,0.13999938964843395,0.546780538075474,0.6764992713928208,-0.35568370142417294,1.7086822442098146,0.16040778498432218,1.1925907578013195,-0.44793819308463867,62.068625323099845,-21.46200181254084,0.5160914864084977,9,-0.3449993133544922,-0.7549991607666016,0.0950007438659668,-0.8299989700317383,-0.8199996948242152,4,-0.033737657997051085,-1.285722070844532,26.35000038146973,-2.6666030898337487,26.26000022888184,1.0,26.399999618530273,-0.033737657997051085 1729,2004-09-13,26.309999465942386,26.399999618530273,26.21999931335449,26.32999992370605,89400.0,-0.002653513913992933,1.2500059604702063,0.9999999999996447,78.89446610046865,80.84460258676717,-0.1622376407943804,-0.687605958786591,-0.4599867620333207,-1.414633261665216,12.86516028018343,0.1800003051757848,0.5885826539763492,0.5434995651245167,-0.47445055561487237,1.5614496858639058,0.034524504754820384,1.052474625494213,-0.26635073757318395,37.930716968228076,-46.084671781974144,0.5089750603696946,9,-0.15999984741211293,-0.6849994659423864,0.06250047683715465,-0.7599992752075231,-0.7600002288818359,0,-0.04599008396176396,-3.333481688707642,26.3799991607666,-1.285722070844532,26.35000038146973,-2.6666030898337487,26.26000022888184,-0.04599008396176396 1730,2004-09-14,26.3700008392334,26.459999084472656,26.209999084472656,26.270000457763672,259000.0,0.0022805539532102514,-1.2726949586024534,-4.999904634752873,75.72255928486635,80.2935818935934,-0.15375326310471849,-0.681749748020934,-0.5000831146003009,-1.470764176655063,14.08265431870515,0.25,0.6557048294672612,0.5395009040832512,-0.46015145811293223,1.5391532662794347,0.03967472298516128,1.0393270851813412,-0.2370819023144044,58.62091645126758,-22.89211449320627,0.4998261810980915,9,-0.16500091552734375,-0.7450008392333984,-0.030001163482666016,-0.8200006484985352,-0.7600002288818395,1,-0.03754272457185015,1.2500059604702063,26.309999465942386,-3.333481688707642,26.3799991607666,-1.285722070844532,26.35000038146973,-0.03754272457185015 1731,2004-09-15,26.26000022888184,26.489999771118164,26.15999984741211,26.35000038146973,115900.0,-0.004171429914704428,-1.275854357948959,-0.8999980926586432,67.2839251801682,78.79280797597755,0.010670399770770445,-0.5021989805402534,-0.3581501456781453,-1.362443270104702,15.205304558460828,0.3299999237060547,0.6490460615329994,0.36900024414062926,-0.5767695128073491,1.3147700010886076,-0.1038846343333617,0.8418851226146202,0.22999954223632457,30.303152905818493,-48.94855544375987,0.4728848784739897,9,0.03999996185302379,-0.6350002288818395,-0.13000059127807972,-0.7100000381469762,-0.43000030517578836,2,-0.03617672333051247,-1.2726949586024534,26.3700008392334,1.2500059604702063,26.309999465942386,-3.333481688707642,26.3799991607666,-0.03617672333051247 1732,2004-09-16,26.1200008392334,26.31999969482422,26.040000915527344,26.309999465942386,84800.0,-0.005331279071904338,1.6666666666666667,2.1110922731319004,67.70192737142261,77.2684988192861,0.1718802545315512,-0.3029090259843983,-0.18783159971816588,-1.2291061888856731,16.4451245339427,0.279998779296875,0.6436418004698474,0.18150081634521342,-0.7053929360757429,1.0683945687661698,-0.26194605986526653,0.6249476925556934,0.3699989318847656,17.777806034866423,-60.76008490320296,0.4434468762104782,9,0.14499950408935547,-0.49500083923339844,-0.16750097274780273,-0.4850006103515625,-0.3100013732910121,3,-0.02297091738865875,-1.275854357948959,26.26000022888184,-1.2726949586024534,26.3700008392334,1.2500059604702063,26.309999465942386,-0.02297091738865875 1733,2004-09-17,25.90999984741211,26.28000068664551,25.90999984741211,26.1200008392334,122700.0,-0.008039853946170572,-2.5238008737432334,1.1052763667757337,50.675691349655644,73.83006986261813,0.3759541465448919,-0.03483750675137287,0.05164059363474749,-1.029611029446734,17.57941332729708,0.370000839233402,0.6178142698176359,-0.06650018692016602,-0.8725897553181703,0.7395893814778383,-0.46954497111916993,0.3365445972788379,0.5799999237060547,0.0,-73.11394250112801,0.40304478419900214,9,0.28999996185302734,-0.2049999237060547,0.03000020980834961,-0.06000041961669922,-0.07999992370605824,4,-0.01235043213850806,1.6666666666666667,26.1200008392334,-1.275854357948959,26.26000022888184,-1.2726949586024534,26.3700008392334,-0.01235043213850806 1734,2004-09-20,25.90999984741211,26.09000015258789,25.79999923706055,25.8799991607666,153000.0,0.0,-2.052632635647319,-0.14285973787704018,52.81689857069763,70.29690892656815,0.35881915831989986,0.032182246392970626,0.06560046694984933,-1.0103649376033488,18.334927424757772,0.2900009155273402,0.5773961425677072,-0.10800018310546733,-0.7966635255259646,0.58066315931503,-0.452331854315716,0.23633148810478133,0.5451999282836901,15.942105103120705,-53.41538266120718,0.3443316712102478,9,0.2349996566772461,-0.16499996185302734,-0.009999752044677734,0.07999992370605469,-0.5,0,-0.013508312756886465,-2.5238008737432334,25.90999984741211,1.6666666666666667,26.1200008392334,-1.275854357948959,26.26000022888184,-0.013508312756886465 1735,2004-09-21,25.90999984741211,26.07999992370605,25.68000030517578,25.86000061035156,161300.0,0.0,1.0512833052936534,1.6666030898341828,49.62405152422978,67.18125227930605,0.3151439081289631,0.09618263934328297,0.06469636183132366,-0.9869316684537424,19.17751943857984,0.3999996185302699,0.5237940214685821,-0.14550018310546875,-0.7074697311683025,0.416469364957365,-0.4264849571368856,0.1354845909259481,0.4927838851928712,28.395023936063744,-36.691269674748845,0.28098477403141686,9,0.17500019073486328,-0.16499996185302734,-0.024999618530273438,0.07999992370605469,-0.010000228881835938,1,-0.0138942729630126,-2.052632635647319,25.90999984741211,-2.5238008737432334,25.90999984741211,1.6666666666666667,26.1200008392334,-0.0138942729630126 1736,2004-09-22,26.06999969482422,26.07999992370605,25.81999969482422,25.90999984741211,82000.0,0.006175216069254086,1.8888865341415573,3.200045777065463,48.85493515739985,63.786048385046946,0.14009014271562492,-0.018287126790067276,-0.09597895213066465,-1.115304432722052,19.885555725950653,0.2600002288818324,0.465581803564902,-0.015000343322753906,-0.5074060042339532,0.4774053175884454,-0.26120317377835534,0.23120248713284752,0.2605056950378426,60.93746274706149,-0.0544830651182906,0.2462028304556,9,0.015000343322753906,-0.3249998092651367,-0.21499967575073242,-0.07999992370605469,0.13000106811523082,2,-0.017644767543437467,1.0512833052936534,25.90999984741211,-2.052632635647319,25.90999984741211,-2.5238008737432334,25.90999984741211,-0.017644767543437467 1737,2004-09-23,26.18000030517578,26.190000534057614,26.04999923706055,26.11000061035156,62000.0,0.0042194327441209545,2.1111346585852613,0.43749850988248173,49.242406727740494,60.09076236296102,0.0038432144211313357,-0.09537342027315177,-0.21796350853833957,-1.1925575522104666,19.979935128088027,0.1400012969970632,0.38467093587088286,0.07100028991699148,-0.38805628762129274,0.5300568674552757,-0.15852799885215063,0.3005285786861336,0.08545457621765351,83.33328035146006,25.282678908846037,0.2295282887691424,9,-0.0950002670288086,-0.4350004196166992,-0.40000009536743164,-0.13500022888183594,0.09000015258789062,3,-0.013368998372415453,1.8888865341415573,26.06999969482422,1.0512833052936534,25.90999984741211,-2.052632635647319,25.90999984741211,-0.013368998372415453 1738,2004-09-24,26.43000030517578,26.45000076293945,26.209999084472656,26.399999618530273,112500.0,0.009549274143842323,5.857033868287562,0.42858310626700824,55.629140745886836,57.50572621245194,-0.2663251723539233,-0.29098457047075854,-0.4718090667129857,-1.4118559765870415,20.8207747572648,0.2700004577636683,0.333119084785249,0.2770002365112312,-0.12110598937298178,0.6751064623954441,0.0779471235691247,0.47605334945333766,-0.75,97.40253949695612,42.301057527155436,0.19905311294210712,9,-0.3450002670288086,-0.6700000762939453,-0.7250003814697266,-0.38500022888183594,0.1900005340576172,4,-0.023458222931309614,2.1111346585852613,26.18000030517578,1.8888865341415573,26.06999969482422,1.0512833052936534,25.90999984741211,-0.023458222931309614 1739,2004-09-27,26.45000076293945,26.479999542236328,26.26000022888184,26.26000022888184,97100.0,0.0007567331643107966,-1.3157757365859049,6.333206179667892,51.79860063861805,54.84750858509102,-0.29544744326959815,-0.28130255072413135,-0.4929229314353414,-1.4028025845153564,21.060462299937587,0.21999931335448863,0.2659943686113664,0.26900062561034943,-0.12999302214264574,0.6679942733633446,0.06950380173385184,0.468497449486847,-0.7546004486083966,96.2501490117536,44.893610095728896,0.19949682387649728,9,-0.3650007247924769,-0.6900005340576136,-0.7675008773803675,-0.40500068664550426,0.179998397827152,0,-0.023440484739120193,5.857033868287562,26.43000030517578,2.1111346585852613,26.18000030517578,1.8888865341415573,26.06999969482422,-0.023440484739120193 1740,2004-09-28,26.57999992370605,26.60000038146973,26.45000076293945,26.479999542236328,82800.0,0.004914901966609708,1.1428318415280374,0.5263163178236219,61.594182867599564,54.21531499480562,-0.4386548315816654,-0.37126774269398766,-0.627061142871554,-1.5015793007090075,21.36881494733952,0.14999961853028054,0.190312854565736,0.3614997863769496,-0.03956599155003815,0.7625655643039373,0.1609668974134557,0.5620326753404434,-0.8532156402587887,97.4358410055133,46.53773697918564,0.20053288896349425,9,-0.43999958038329723,-0.7499999999999929,-0.9774999618530238,-0.5349998474121058,0.270000457763679,1,-0.04401806168744371,-1.3157757365859049,26.45000076293945,5.857033868287562,26.43000030517578,2.1111346585852613,26.18000030517578,-0.04401806168744371 1741,2004-09-29,26.65999984741211,26.70000076293945,26.520000457763672,26.68000030517578,44000.0,0.0030097789291079202,4.999872846335387,-0.20000381468272088,61.31384219136121,53.50552775257656,-0.509530414429932,-0.4142236761267952,-0.7110006225820698,-1.5473392166889894,21.724348982289726,0.1800003051757777,0.1282956590645732,0.4044997215270989,-0.016650352004024427,0.8256497950582222,0.19392468476153724,0.6150747582926606,-0.8808225980834976,93.84602744228131,43.82096155889105,0.21057503676556125,9,-0.4699993133544922,-0.7249994277954102,-1.054999828338623,-0.6149997711181641,0.3299999237060547,2,-0.02850713553007045,1.1428318415280374,26.57999992370605,-1.3157757365859049,26.45000076293945,5.857033868287562,26.43000030517578,-0.02850713553007045 1742,2004-09-30,24.90999984741211,25.29999923706055,24.36000061035156,25.10000038146973,822000.0,-0.06564141072828522,2.186445499775306,9.499809269502371,26.21361920087695,50.78751973604559,1.1742676419399771,1.309175482578116,1.0052944167733813,0.2278706134394568,22.104808314052743,2.2999992370605504,0.030470603393229823,-1.2860002517700195,-2.019826682039831,-0.5521738215002081,-1.652913466904927,-0.919087036635112,1.7900009155273402,23.504239367347324,-23.964780549847895,0.3669132151349058,9,0.6200008392333949,0.6200008392333949,0.7975001335144043,1.135000228881836,2.1900005340576207,3,0.051786468222775106,4.999872846335387,26.65999984741211,1.1428318415280374,26.57999992370605,-1.3157757365859049,26.45000076293945,0.051786468222775106 1743,2004-10-01,25.03000068664551,25.29999923706055,24.770000457763672,24.79999923706055,377000.0,0.004817376152889352,-2.6551764961227424,-1.210530542588945,29.617874632653525,48.20985040959624,1.0239956932310719,1.1563116023854754,0.8529328870365838,0.1420169128962776,22.245322045397103,0.5299987792968786,-0.043290108276782036,-1.107499408721921,-2.0076718433342933,-0.2073269741095487,-1.5575856260281071,-0.6574131914157348,1.6700000762939382,28.632480025822872,-19.21511247465449,0.4500862173061859,10,0.4999999999999929,0.4999999999999929,0.7824993133544886,1.014999389648434,1.9499988555908168,4,0.04954054083505266,2.186445499775306,24.90999984741211,4.999872846335387,26.65999984741211,1.1428318415280374,26.57999992370605,0.04954054083505266 1744,2004-10-04,25.440000534057614,25.440000534057614,25.07999992370605,25.09000015258789,282300.0,0.01638033704213404,1.057144102756975,1.5217311982220152,36.6762198007832,46.77120244032441,0.6038126140798141,0.7185711229338416,0.4140246026538321,-0.2301469778221552,22.182282191289815,0.40999984741210227,-0.10284594290022042,-0.6564995765686064,-1.6064972316916446,0.2934980785544319,-1.1314984041301273,-0.18150074900708546,1.2132002258300787,46.15383988379846,-0.3173263401123734,0.47499882756151957,10,0.09000015258789062,0.09000015258789062,0.37249946594238637,0.6049995422363317,1.5499992370605504,0,0.046383658820921436,-2.6551764961227424,25.03000068664551,2.186445499775306,24.90999984741211,4.999872846335387,26.65999984741211,0.046383658820921436 1745,2004-10-05,25.59000015258789,25.71999931335449,25.29999923706055,25.399999618530273,255800.0,0.005896211296437137,-1.1538393822167259,0.5428580770677054,40.509915779497526,45.84397806500193,0.45108374441128163,0.5320557370234944,0.2478691977508376,-0.34376869759041995,21.646192038047744,0.4200000762939382,-0.11158548705334681,-0.4659999847412095,-1.4304719304700058,0.4984719609875867,-0.9482359576056076,0.016235988123188605,1.0173366043090795,52.564079573927835,3.8805592643238285,0.48223597286439873,10,-0.059999465942386365,-0.059999465942386365,0.24249982833862305,0.4549999237060547,1.8699989318847656,1,0.04064083634143856,1.057144102756975,25.440000534057614,-2.6551764961227424,25.03000068664551,2.186445499775306,24.90999984741211,0.04064083634143856 1746,2004-10-06,25.559999465942386,25.90999984741211,25.51000022888184,25.59000015258789,261400.0,-0.001172359768136677,-5.153880012324768,-0.15789790694170694,41.812850168370865,45.01847178062752,0.4482737900850857,0.5343201118006,0.2268602109583746,-0.2773549242408926,20.92220161070386,0.3999996185302699,-0.12560673526157018,-0.46100063323974183,-1.444911167493288,0.5229099010138043,-0.9529559003665149,0.030954633887031235,1.0023905680236744,77.41931911311964,23.800879429729825,0.49195526712677223,10,-0.029998779296882105,-0.029998779296882105,0.28000068664550426,0.48500061035155895,1.850000381469723,2,0.05046952044135278,-1.1538393822167259,25.59000015258789,1.057144102756975,25.440000534057614,-2.6551764961227424,25.03000068664551,0.05046952044135278 1747,2004-10-07,25.53000068664551,25.6200008392334,25.5,25.60000038146973,124400.0,-0.00117366118637241,1.1818213344431983,2.3332697565010077,44.13581500600761,43.74143558730761,0.42060490693797803,0.5267431385512538,0.22153507824489438,-0.21745403051170697,19.97861043138306,0.12000083923339844,-0.13577006346815068,-0.449999427795408,-1.444468233330042,0.544469377739226,-0.9472338305627268,0.04723497497191076,0.9883415588482585,66.66672243712469,6.007072430025019,0.49723440276731784,10,-7.105427357601002e-15,-7.105427357601002e-15,0.32499933242797496,0.514999389648434,2.0100002288818324,3,0.05718758500607346,-5.153880012324768,25.559999465942386,-1.1538393822167259,25.59000015258789,1.057144102756975,25.440000534057614,0.05718758500607346 1748,2004-10-08,25.489999771118164,25.59000015258789,25.35000038146973,25.59000015258789,112800.0,-0.0015668199941831773,3.7999771119036465,1.42858310626703,43.59756115289897,42.83020897778326,0.35005655212668785,0.5234883380800426,0.23823656930453652,-0.1482783770069993,18.971184956868402,0.2399997711181605,-0.15954853623302867,-0.44550037384033203,-1.4442464432829105,0.5532456956022465,-0.9448734085616195,0.053872660880955436,0.9851756416727611,49.39757651800858,-16.219654650611886,0.4993730347212884,10,0.0400009155273402,0.0400009155273402,0.2700004577636719,0.5550003051757812,1.9099998474121094,4,0.06316204883515941,1.1818213344431983,25.53000068664551,-5.153880012324768,25.559999465942386,-1.1538393822167259,25.59000015258789,0.06316204883515941 1749,2004-10-11,25.10000038146973,25.729999542236328,25.03000068664551,25.540000915527344,172600.0,-0.015300093885851185,-1.4137894747227118,4.399988555951823,38.964585162075295,40.31580923272502,0.5905192786336961,0.8624057069862054,0.594443874797566,0.26892411089592017,18.644929912231962,0.6999988555908168,-0.20583021778348964,-0.7749998092651325,-1.8235778290995448,0.2735782105692799,-1.2992888191823369,-0.25071079934792806,1.3328715352724068,7.9545183614992965,-59.794587053479106,0.5242890099172058,10,0.43000030517577414,0.43000030517577414,0.5799994468688929,0.9449996948242152,2.1599998474121094,0,0.07490036383244525,3.7999771119036465,25.489999771118164,1.1818213344431983,25.53000068664551,-5.153880012324768,25.559999465942386,0.07490036383244525 1750,2004-10-12,25.3799991607666,25.45000076293945,25.11000061035156,25.11000061035156,133800.0,0.011155329682926318,-1.5185331703835954,-0.6136323243182451,40.89708819753492,38.047281011188765,0.13678375100138496,0.531695966254965,0.2909469957365687,0.01723440461284298,18.162988413644186,0.35000038146971946,-0.2828850828807177,-0.4455009460449233,-1.489147948674752,0.5981460565849055,-0.9673244473598395,0.07632255526999288,1.011415329847722,39.77259180749608,-27.64686675317558,0.5218235013149145,10,-0.24499893188476562,0.1500015258789027,0.32250118255615234,0.6650009155273438,1.9200000762939489,1,0.0634358023478725,-1.4137894747227118,25.10000038146973,3.7999771119036465,25.489999771118164,1.1818213344431983,25.53000068664551,0.0634358023478725 1751,2004-10-13,25.309999465942386,25.5,25.290000915527344,25.38999938964844,76400.0,-0.002758065293099965,-2.5000715273470817,-0.2962976044985373,38.39998291014757,39.40132142332994,-0.0054229044254689995,0.5553477614005438,0.33808496636211416,0.11686057276219941,17.808679626076707,0.20999908447265625,-0.36460111950269436,-0.4680006027221637,-1.5148526302835528,0.5788514248392254,-0.99142661650286,0.0554254110585326,1.040786747066683,39.99989100847157,-24.357056670290625,0.5234260137806946,10,0.03000068664550426,0.2200012207031179,0.42250061035155895,0.850000381469723,2.0300006866455043,2,0.08494664811918895,-1.5185331703835954,25.3799991607666,-1.4137894747227118,25.10000038146973,3.7999771119036465,25.489999771118164,0.08494664811918895 1752,2004-10-14,25.520000457763672,25.57999992370605,25.29999923706055,25.29999923706055,89500.0,0.008297155126528732,-1.5454466638923743,-2.7500178814104412,37.73584808658435,40.303318473766694,-0.13387395191090334,0.31420072697201107,0.11686247272055539,-0.06215170154441907,17.834409185672627,0.2800006866455007,-0.4782536849827075,-0.22799959182739116,-1.2679510375979888,0.8119518539432065,-0.74797531471269,0.29197613105790765,0.790970043192246,70.00008174364632,9.41739378574627,0.5199757228852995,10,-0.05000019073486328,0.010000228881832385,0.20499944686889648,0.6749992370605469,1.6399993896484375,3,0.07405953588349035,-2.5000715273470817,25.309999465942386,-1.5185331703835954,25.3799991607666,-1.4137894747227118,25.10000038146973,0.07405953588349035 1753,2004-10-15,25.59000015258789,25.60000038146973,25.46999931335449,25.520000457763672,398200.0,0.0027429347009639837,1.8889077268680687,0.31817866555694785,38.5638165657361,40.513051447650355,-0.12972605726359276,0.23083319563866667,0.05040801808748796,-0.10012168017913581,18.33557833143742,0.13000106811524148,-0.6081663237266355,-0.14199991226196218,-1.1813033569468878,0.8973035324229635,-0.661651634604425,0.37765181008050064,0.6819509505559402,80.00005449576422,22.94057567800907,0.5196517223424623,10,-0.11999988555908203,-0.059999465942386365,0.20749998092651367,0.6049995422363281,1.6800003051757812,4,0.07620167062571315,-1.5454466638923743,25.520000457763672,-2.5000715273470817,25.309999465942386,-1.5185331703835954,25.3799991607666,0.07620167062571315 1754,2004-10-18,25.559999465942386,25.75,25.54999923706055,25.649999618530273,156100.0,-0.001172359768136677,-2.6363573311140556,-1.285722070844636,36.065566935953775,40.019234909478826,-0.09042232096849645,0.24587439968776081,0.08496797585564408,-0.042251695332801376,19.11188659511277,0.20000076293944957,-0.5002864294011786,-0.15450057983398224,-1.1929706699404363,0.8839695102724718,-0.6737356248872111,0.3647344652192466,0.6737126273455978,70.31238824118519,17.60180479978513,0.5192350450532273,10,-0.08999919891357777,-0.029998779296882105,0.2700004577636683,0.6350002288818324,1.9300003051757777,0,0.07198748791210297,1.8889077268680687,25.59000015258789,-1.5454466638923743,25.520000457763672,-2.5000715273470817,25.309999465942386,0.07198748791210297 1755,2004-10-19,25.54999923706055,25.60000038146973,25.35000038146973,25.45000076293945,124000.0,-0.000391245269592444,1.4999904632931267,-1.1110922731319839,34.54038212851596,39.21118290505051,-0.09688100499948504,0.23981697308129668,0.11465707540127923,-0.009426542333727639,20.489720829398433,0.25,-0.40597624750399675,-0.14650077819823792,-1.1831813035059149,0.890179747109439,-0.6648410408520782,0.37183948445560233,0.6462386265687066,56.52148673975498,8.641890517057718,0.5183402626538388,10,-0.15999889373779652,-0.019998550415046168,0.3375005722045863,0.6450004577636683,1.9200000762939382,1,0.06692763377232969,-2.6363573311140556,25.559999465942386,1.8889077268680687,25.59000015258789,-1.5454466638923743,25.520000457763672,0.06692763377232969 1756,2004-10-20,25.61000061035156,25.70000076293945,25.3799991607666,25.45000076293945,104600.0,0.0023483904141952117,-1.1333223132089176,1.6000228885327314,68.42105791508908,41.90954322828177,-0.1665593198585391,0.15134624996510126,0.07834915365368289,-0.05161087145503629,21.839424571889804,0.320001602172848,-0.35792464035232285,-0.0634994506835973,-1.0855980254333453,0.9585991240661507,-0.5745487380584713,0.4475498366912767,0.5495125082121426,68.88907726868035,17.1856510628527,0.5110492873748747,10,-0.22000026702880504,-0.07999992370605469,0.3049993515014684,0.5849990844726598,1.8799991607666051,2,0.06598979251979764,1.4999904632931267,25.54999923706055,-2.6363573311140556,25.559999465942386,1.8889077268680687,25.59000015258789,0.06598979251979764 1757,2004-10-21,25.82999992370605,25.90999984741211,25.5,25.649999618530273,131300.0,0.008590367360849172,1.411762725936564,1.1250029802350587,69.99998092651379,44.843145425350095,-0.3794296038164191,-0.10141842994777406,-0.11265514463195458,-0.25600541011072764,22.690590675936217,0.4099998474121094,-0.33007927004370785,0.17399988174438263,-0.823268049814633,1.1712678133033982,-0.32463408403512517,0.6726338475238904,0.29352294469340734,85.71428571428498,29.8081392241575,0.4986339657795087,10,-0.35999965667724254,-0.2999992370605469,0.1325001716613805,0.3649997711181676,1.8500003814697301,3,0.05845916505388771,-1.1333223132089176,25.61000061035156,1.4999904632931267,25.54999923706055,-2.6363573311140556,25.559999465942386,0.05845916505388771 1758,2004-10-22,25.809999465942386,25.959999084472656,25.71999931335449,25.8799991607666,131100.0,-0.0007743111816779225,1.086958685087852,-0.38888653414147056,61.49064570242572,47.346041040944584,-0.3456079928173601,-0.13728724904826706,-0.06877471351278075,-0.22179510240107092,22.761243216841894,0.23999977111816762,-0.30609824592625756,0.18499946594238637,-0.7473998349954343,1.117398766880207,-0.2812001845265222,0.6511991164112949,0.27825295729611454,75.40984631740268,17.515379701341345,0.46619965046891004,10,-0.274999618530277,-0.2799987792968821,0.1350007057189906,0.3850002288818324,1.6900005340576136,4,0.05230532388236253,1.411762725936564,25.82999992370605,-1.1333223132089176,25.61000061035156,1.4999904632931267,25.54999923706055,0.05230532388236253 1759,2004-10-25,25.82999992370605,25.82999992370605,25.51000022888184,25.709999084472656,86600.0,0.0007749112040880135,4.333290948104783,-1.7143051771117528,58.108092434148304,49.25837484501274,-0.2806853728753893,-0.21725707841048703,-0.06545992240388543,-0.22652677162029633,22.917263657726267,0.31999969482421164,-0.28933852817015904,0.23599996566771964,-0.618915090215566,1.0909150215510053,-0.1914575622739214,0.6634574936093607,0.223687463274711,78.68861685661953,19.28876013897603,0.4274575279416423,10,-0.20499992370605113,-0.2999992370605469,0.12249994277954457,0.37500000000000355,2.30999946594239,0,0.0557491497603928,1.086958685087852,25.809999465942386,1.411762725936564,25.82999992370605,-1.1333223132089176,25.61000061035156,0.0557491497603928 1760,2004-10-26,25.40999984741211,25.75,25.09000015258789,25.57999992370605,330400.0,-0.016260165603348642,1.5882335341658345,-1.4166573948978904,45.98931681250549,50.101634167496954,0.1609426752847547,0.1165719650716106,0.37216612874699706,0.20038729145149858,23.03835202964332,0.7399997711181605,-0.27646150972713457,-0.12550010681152202,-0.8458646234824201,0.594864409859376,-0.48568236514697105,0.23468215152392702,0.6098138040360688,36.78161927520663,-19.49871779741442,0.3601822583354499,10,0.11499977111816406,0.12000083923339488,0.5349998474121094,0.7950000762939453,3.6300010681152344,1,0.08185753389203154,4.333290948104783,25.82999992370605,1.086958685087852,25.809999465942386,1.411762725936564,25.82999992370605,0.08185753389203154 1761,2004-10-27,25.899999618530273,26.04999923706055,25.15999984741211,25.239999771118164,286900.0,0.019283737664723688,-1.1707310265261208,-3.8823503012488327,57.939885002521365,52.346527158156626,-0.26436511106341243,-0.4566997017283043,-0.09286087158538692,-0.27690488432183,22.61187697913833,0.889999389648441,-0.19469943128039446,0.4024996757507324,-0.12152802606354385,0.9265273775650087,0.1404858248435943,0.6645135266578706,-1.5399990081787145,84.37502483529204,28.1936610385172,0.26201385090713775,10,-0.3299999237060547,-0.3699989318847692,0.015000343322753906,0.30500030517578125,2.8500003814697266,2,0.060617749727724046,1.5882335341658345,25.40999984741211,4.333290948104783,25.82999992370605,1.086958685087852,25.809999465942386,0.060617749727724046 1762,2004-10-28,26.20000076293945,26.229999542236328,25.959999084472656,25.979999542236328,136700.0,0.011583055939295761,-1.0769095337304497,0.333335259948554,63.706571952276725,55.140166645550025,-0.5115604051841238,-0.6905045182213065,-0.36775689885109486,-0.5671150637837066,21.1554276337801,0.3299999237060547,-0.12776267445302025,0.6380007743835421,0.10104643437781746,1.1749551143892667,0.369523604380678,0.9064779443864062,-1.806200180053711,97.3685267229722,38.66310761314919,0.26847717000286253,10,-0.5400009155273402,-0.6700000762939453,-0.28500080108642223,0.004999160766605115,2.4799995422363317,3,0.04923660193183843,-1.1707310265261208,25.899999618530273,1.5882335341658345,25.40999984741211,4.333290948104783,25.82999992370605,0.04923660193183843 1763,2004-10-29,26.270000457763672,26.3799991607666,26.06999969482422,26.06999969482422,84000.0,0.002671743999459686,-2.099982833927788,0.909089332778486,75.77089993992314,59.55187031265773,-0.5307748543178263,-0.6986642670972394,-0.4106756876518105,-0.6250609833900569,19.492594206338794,0.3099994659423828,-0.03619960638956954,0.6460004806518569,0.08201442987459373,1.20998653142912,0.36400745526322353,0.9279935060404902,-1.802751916503908,91.47296220341815,25.259491085634096,0.2819930253886322,10,-0.5350008010864258,-0.7399997711181676,-0.35500049591064453,-0.06500053405761719,2.5299987792968786,4,0.053673384957837245,-1.0769095337304497,26.20000076293945,-1.1707310265261208,25.899999618530273,1.5882335341658345,25.40999984741211,0.053673384957837245 1764,2004-11-01,26.6200008392334,26.6299991607666,26.149999618530273,26.209999084472656,172200.0,0.013323196626221945,1.2325643288991008,2.0500009536706782,76.49571743900611,64.21357423604552,-0.7985808671322765,-1.0073781042345402,-0.7267131338297759,-0.9619676777291986,18.07434074069721,0.4799995422363281,0.057961876051567884,0.9370008468627944,0.22626762320076566,1.6477340705248231,0.5816342350317782,1.2923674586938105,-2.0379872608032237,99.35075792386206,28.561987966313353,0.3553666118310144,11,-0.7600011825561523,-1.0900001525878942,-0.6975007057189941,-0.41500091552734375,1.189998626708988,0,0.03305781867105084,-2.099982833927788,26.270000457763672,-1.0769095337304497,26.20000076293945,-1.1707310265261208,25.899999618530273,0.03305781867105084 1765,2004-11-02,26.6299991607666,26.79999923706055,26.34000015258789,26.399999618530273,196400.0,0.00037559433576217494,-1.6285776566757697,0.5609720923524951,78.94732879474141,65.38315988934022,-0.7143968501628208,-0.9860212298818887,-0.7045111277769927,-0.9590005929656513,17.42193612234973,0.4599990844726598,0.15126521350099154,0.8949992179870598,0.06993122012923081,1.7200672158448889,0.4824652190581453,1.3075332169159744,-1.884146735749514,89.63413783157621,14.333180382270058,0.41253399892891535,11,-0.6849994659423828,-1.0499992370605469,-0.7074990272521973,-0.4249992370605469,1.6000003814697266,1,0.056702976960903984,1.2325643288991008,26.6200008392334,-2.099982833927788,26.270000457763672,-1.0769095337304497,26.20000076293945,0.056702976960903984 1766,2004-11-03,26.85000038146973,27.0,26.71999931335449,26.82999992370605,144300.0,0.008261405468883876,-1.333322737026107,0.08695868508785204,79.0392638476259,66.38752465835269,-0.8269713843505286,-1.1641080204965242,-0.8994078114014918,-1.1607933411470306,17.332859564695003,0.37000083923339844,0.27021699074240146,1.050500392913822,0.09211387617617817,2.0088869096514657,0.5713071345449983,1.5296936512826456,-1.898733275248297,85.57697245350876,9.208696999356874,0.4791932583688227,11,-0.8050003051757848,-1.1700000762939489,-0.8650002479553258,-0.6450004577636754,1.979999542236321,2,0.08156426454165056,-1.6285776566757697,26.6299991607666,1.2325643288991008,26.6200008392334,-2.099982833927788,26.270000457763672,0.08156426454165056 1767,2004-11-04,26.989999771118164,27.020000457763672,26.649999618530273,26.68000030517578,60500.0,0.005214129894204778,1.0,15.499618538998881,79.66097722418066,68.40645038299212,-0.8773872341616915,-1.2533812209660127,-1.0192506396553291,-1.281744987785146,17.159298967877664,0.37000083923339844,0.4089324657575979,1.117499828338623,0.031611650449779205,2.203388006227467,0.5745557393942029,1.6604439172830432,-1.7928847176433038,96.84203552082622,20.068428621704783,0.5429440889444216,11,-0.9349994659423828,-1.2999992370605469,-0.9274992942810059,-0.7849998474121094,1.610000610351566,3,0.06520934582464144,-1.333322737026107,26.85000038146973,-1.6285776566757697,26.6299991607666,1.2325643288991008,26.6200008392334,0.06520934582464144 1768,2004-11-05,27.10000038146973,27.239999771118164,26.76000022888184,26.86000061035156,98200.0,0.004075606198014059,-1.1818134528603883,0.7741941438143576,81.55736423443507,71.01192502746844,-0.877428737419045,-1.3034065339687473,-1.1025651499219293,-1.369469764277003,16.872147534246754,0.4799995422363246,0.4428016828631698,1.1470004081726124,-0.052282117521826876,2.3462829338670517,0.547359145325391,1.7466416710198338,-1.6476813713944374,87.15602109632317,9.169988519548752,0.5996412628472197,11,-0.9350004196167028,-1.0950002670288121,-1.5699996948242259,-1.0950002670288121,1.3999996185302699,4,0.05830257938986638,1.0,26.989999771118164,-1.333322737026107,26.85000038146973,-1.6285776566757697,26.6299991607666,0.05830257938986638 1769,2004-11-08,26.979999542236328,27.25,26.78000068664551,26.79999923706055,180700.0,-0.004428075186133751,-3.2727714102409546,0.7500019868233503,78.03918811371686,74.57302183871414,-0.6449710206074286,-1.0912903428942862,-0.9676833193581658,-1.2300598077623128,16.057828444914918,0.46999931335448863,0.4570771617109699,0.9329996109008789,-0.27941192308641405,2.145411144888172,0.32679384390723243,1.5392053778945254,-1.2416516103941753,70.32961505086962,-9.943100671365329,0.6062057669936458,11,-0.7749996185302734,-0.8399991989135742,-1.4499988555908239,-0.9749994277954102,2.0,0,0.0674573656673001,-1.1818134528603883,27.10000038146973,1.0,26.989999771118164,-1.333322737026107,26.85000038146973,0.0674573656673001 1770,2004-11-09,26.989999771118164,27.11000061035156,26.8700008392334,26.8799991607666,71800.0,0.0003706534118423921,-2.692382182052883,0.6111134658585294,77.59996215823219,76.75747485601534,-0.45514175961369574,-1.0271515370892281,-0.960445281522297,-1.2210344238949524,15.199502540129368,0.2399997711181605,0.5055665183909035,0.8624998092651381,-0.37693782029153056,2.101937438821807,0.2427809944868038,1.4822186240434725,-0.9795544670075991,56.666656070292106,-24.011388380525162,0.6197188147783339,11,-0.38500022888183594,-0.8499994277954102,-1.4599990844726598,-0.9849996566772461,1.9799995422363246,1,0.030381611773917072,-3.2727714102409546,26.979999542236328,-1.1818134528603883,27.10000038146973,1.0,26.989999771118164,0.030381611773917072 1771,2004-11-10,27.459999084472656,27.70000076293945,26.770000457763672,26.899999618530273,218000.0,0.01741383169100419,-1.268299547584979,5.090875988347898,79.63632782237136,78.52744773047029,-0.7605655809222824,-1.399576597901362,-1.4102908971755248,-1.668922274501476,14.819274536326493,0.9300003051757777,0.5800253578521186,1.2249991416931145,-0.08673724961976248,2.5367355330059915,0.569130946036676,1.880867337349553,-1.2264339351019942,77.14272220133249,-2.778546990210259,0.6558681956564392,11,-0.5749988555908203,-1.0949983596801758,-1.929998397827152,-1.4549989700317383,1.5300006866455078,2,0.028040804203779857,-2.692382182052883,26.989999771118164,-3.2727714102409546,26.979999542236328,-1.1818134528603883,27.10000038146973,0.028040804203779857 1772,2004-11-11,27.40999984741211,27.57999992370605,27.040000915527344,27.239999771118164,125600.0,-0.0018208025756569768,1.1176422189560606,0.3035718543192973,78.77697817046887,78.86145642275315,-0.5820909988922978,-1.2656119636608167,-1.3461062679645615,-1.5968778378803243,14.645650363772761,0.5399990081787074,0.7213503450948444,1.0804999351501472,-0.28554655701305975,2.446546427313354,0.3974766890685437,1.7635231812317507,-0.8831475753276905,69.14885630165325,-10.874506709697869,0.6830232460816039,11,-0.4849996566772461,-1.044999122619629,-1.8799991607666051,-1.4049997329711914,1.4400005340576207,3,0.05180591332356421,-1.268299547584979,27.459999084472656,-2.692382182052883,26.989999771118164,-3.2727714102409546,26.979999542236328,0.05180591332356421 1773,2004-11-12,27.540000915527344,27.59000015258789,27.28000068664551,27.28000068664551,38400.0,0.004742833594999496,-1.3846091772732654,1.5294124246877911,79.58477896875186,79.20468548161378,-0.5732843482845489,-1.3091544475039711,-1.4633426525107431,-1.6977864462314969,14.526843050895867,0.30999946594237926,0.8102993968445134,1.1130009651184096,-0.3080603117295482,2.5340622419663674,0.4024703266944307,1.8235316035423885,-0.7785189452719194,82.79572097754694,2.4959727645032217,0.7105306384239793,11,-0.5200004577636719,-1.1750001907348633,-2.0100002288818395,-1.5350008010864258,1.2699985504150426,4,0.03848944919042285,1.1176422189560606,27.40999984741211,-1.268299547584979,27.459999084472656,-2.692382182052883,26.989999771118164,0.03848944919042285 1774,2004-11-15,27.399999618530273,27.540000915527344,27.11000061035156,27.35000038146973,87900.0,-0.0050835618134688065,1.6060479955611258,0.19230458863660269,88.12256420487378,80.22415608273961,-0.3475536343531793,-1.0795880897624741,-1.313874577173113,-1.5365563115790266,14.650848997465745,0.4300003051757848,0.8618914601897565,0.8809996604919448,-0.541968361537883,2.3039676825217725,0.1695156494770309,1.5924836715068587,-0.45081388973804337,67.74182301451252,-17.31652532574485,0.7114840110149133,11,-0.22499942779541016,-1.034998893737793,-1.8699989318847692,-1.6549997329711914,1.4400005340576172,0,0.04014599988263545,-1.3846091772732654,27.540000915527344,1.1176422189560606,27.40999984741211,-1.268299547584979,27.459999084472656,0.04014599988263545 1775,2004-11-16,27.26000022888184,27.51000022888184,27.13999938964844,27.25,99300.0,-0.00510946684662561,-2.217378324363422,0.20000762951103362,80.08848063789783,80.34073572610315,-0.12157557447610046,-0.8484095671032961,-1.1703533191390783,-1.371775192221122,14.380388790647352,0.37000083923339844,0.8835426917570928,0.6555002212524457,-0.7272426132464602,2.0382430557513516,-0.03587119599700728,1.3468716385018986,-0.1606514932601648,52.68813014266202,-31.11590312729622,0.6913714172494537,11,-0.08500003814697621,-0.8649997711181676,-1.7299995422363352,-1.7299995422363352,1.639999389648434,1,0.06309608580018122,1.6060479955611258,27.399999618530273,-1.3846091772732654,27.540000915527344,1.1176422189560606,27.40999984741211,0.06309608580018122 1776,2004-11-17,27.29999923706055,27.53000068664551,27.11000061035156,27.11000061035156,68700.0,0.0014673150345880792,-3.4210853896037805,18.999427808500542,77.49996185302743,80.10062290708613,-0.10172711716185034,-0.7961241003854731,-1.2017797643882737,-1.3879453352159636,14.354815494739237,0.4200000762939524,0.8805251298632797,0.610999298095706,-0.7214918121138361,1.943490408305248,-0.05524625700906327,1.2772448532004752,0.40000152587889914,47.27248767157556,-33.377526576053626,0.6662455551047701,11,-0.0699987411499059,-0.9049987792968786,-1.9674987792968786,-1.7699985504150462,1.4000015258788991,2,0.06117216567635886,-2.217378324363422,27.26000022888184,1.6060479955611258,27.399999618530273,-1.3846091772732654,27.540000915527344,0.06117216567635886 1777,2004-11-18,27.34000015258789,27.35000038146973,27.170000076293945,27.29999923706055,85800.0,0.0014652350419497306,4.9998728463342035,0.21053265605233554,77.15733583257169,79.61173086243464,-0.09706700968884974,-0.7559576333443232,-1.2354679729937423,-1.4055589380882054,14.920141510306301,0.1800003051757848,0.8764043301635169,0.5755002021789544,-0.7227329997740135,1.8737334041319222,-0.07361639879752957,1.2246168031554383,0.34820060729980185,47.91661699608237,-30.06873747092662,0.6491166009764833,11,-0.10499954223632812,-0.9449996948242188,-1.9049997329711914,-1.8099994659423864,1.629999160766598,3,0.06035111958015449,-3.4210853896037805,27.29999923706055,-2.217378324363422,27.26000022888184,1.6060479955611258,27.399999618530273,0.06035111958015449 1778,2004-11-19,27.15999984741211,27.239999771118164,27.11000061035156,27.20000076293945,67700.0,-0.0065837711840225355,1.166671964904532,-1.0,64.99996291268906,78.16292806232045,0.1031908803075332,-0.495012542336422,-1.05208352410704,-1.2078228448698312,15.579333887467318,0.22999954223633168,0.8534239179512468,0.3279998779296882,-0.899742492935701,1.5557422487950774,-0.28587130750300815,0.9418710633623846,0.5166369094848591,11.627721296642024,-61.025528732698334,0.6138711854326953,11,0.07500076293945312,-0.7649993896484375,-1.6599993705749512,-1.6299991607666051,2.049999237060547,4,0.06222387862858003,4.9998728463342035,27.34000015258789,-3.4210853896037805,27.29999923706055,-2.217378324363422,27.26000022888184,0.06222387862858003 1779,2004-11-22,27.270000457763672,27.270000457763672,26.81999969482422,27.04999923706055,115900.0,0.00405009613289975,3.0908933277847135,-5.499904634751497,66.84210896161116,76.96761104047366,0.04319542507212759,-0.5181672201264433,-1.155095355693689,-1.3016630279901236,15.467082137569237,0.4500007629394531,0.8191500503857796,0.36600046157836985,-0.7805347374939302,1.51253566065067,-0.20726713795778196,0.9392680611145217,0.3953035762023873,63.38030060846991,-6.830655688510305,0.5732675995361505,11,-0.034999847412109375,-0.875,-1.7699999809265137,-1.7399997711181676,2.0399990081787145,0,0.056472276579675684,1.166671964904532,27.15999984741211,4.9998728463342035,27.34000015258789,-3.4210853896037805,27.29999923706055,0.056472276579675684 1780,2004-11-23,27.489999771118164,27.5,27.270000457763672,27.270000457763672,96000.0,0.008067448099065233,-1.090911455398247,0.9999913302816086,66.84207567550197,75.54602746859928,-0.10998642717368057,-0.605386847615538,-1.3673397051003775,-1.5040585649896272,14.72169388928416,0.22999954223632812,0.7733800376652269,0.4819997787475572,-0.45148473812989565,1.41548429562501,0.015257520308828987,0.9487420371862854,0.14149208928222023,94.36607610579006,25.020702280156172,0.466742258438727,11,-0.2849998474121094,-1.0949993133544922,-1.9899992942810059,-1.9599990844726598,2.120000839233395,1,0.04910878110985206,3.0908933277847135,27.270000457763672,1.166671964904532,27.15999984741211,4.9998728463342035,27.34000015258789,0.04910878110985206 1781,2004-11-24,27.46999931335449,27.5,27.290000915527344,27.489999771118164,108400.0,-0.0007275539443506451,9.49971390425329,-0.09091145539826312,63.48311355994304,73.84670917854086,-0.09880909084877487,-0.4866879267507862,-1.3361106089009205,-1.4600050621447629,14.762010001619796,0.20999908447265625,0.7435669988352629,0.3834993362426715,-0.41143885698656035,1.1784375294719034,-0.013969760371946194,0.7809684328572892,0.1290328604228499,95.58813629682767,28.493165311476176,0.3974690966146163,11,-0.26499938964843395,-1.0749988555908168,-2.0099987983703578,-1.9399986267089844,2.040000915527351,2,0.05205680163525139,-1.090911455398247,27.489999771118164,3.0908933277847135,27.270000457763672,1.166671964904532,27.15999984741211,0.05205680163525139 1782,2004-11-26,27.489999771118164,27.54999923706055,27.3700008392334,27.489999771118164,33300.0,0.0007280836644925071,1.9999999999998817,-0.0,61.53842681209132,71.8415589389119,-0.11875670318347176,-0.4269812308472254,-1.3399052216844893,-1.4559113321603903,15.30507348361543,0.179998397827152,0.7182351272826075,0.33899984359741353,-0.3561530479518318,1.0341527351466588,-0.008576602177210901,0.686576289372038,0.07787110350104953,91.78088992239915,26.098931870845732,0.34757644577462343,11,-0.30500030517578125,-1.0949993133544922,-2.029999256134033,-1.9599990844726598,1.7199993133544922,4,0.04401604226612443,9.49971390425329,27.46999931335449,-1.090911455398247,27.489999771118164,3.0908933277847135,27.270000457763672,0.04401604226612443 1783,2004-11-29,27.68000030517578,27.70000076293945,27.38999938964844,27.38999938964844,90200.0,0.006911623704603853,-1.137933756017998,100.0,69.88636117336478,69.81531415763314,-0.3205155261221364,-0.5332731369960797,-1.5043879631337589,-1.6199892002551977,16.372218892659106,0.3100013732910085,0.6463792068558689,0.45850038528442383,-0.1396818933689481,1.0566826639377958,0.1594092459577361,0.7575915246111116,-0.8600006103515625,97.72722346729591,31.285120476630595,0.2990911393266863,11,-0.4200000762939453,-1.2849998474121094,-2.179999828338623,-2.149999618530277,0.7099990844726598,0,0.046604009897264875,1.9999999999998817,27.489999771118164,9.49971390425329,27.46999931335449,-1.090911455398247,27.489999771118164,0.046604009897264875 1784,2004-11-30,27.5,27.70000076293945,27.309999465942386,27.70000076293945,98500.0,-0.00650290112685159,2.8999980926587106,-0.6896556260029953,63.21242601620553,67.94019697744511,-0.1395093141442132,-0.2993110343721419,-1.300435363017094,-1.4228333244465006,17.515451314487134,0.3900012969970632,0.5730431419248276,0.2345001220703118,-0.30385916068105345,0.772859404821677,-0.03467951930537083,0.5036797634459944,-0.6624002838134757,53.48822767516589,-13.60421267183014,0.26917964137568295,11,-0.23999977111816406,-1.1049995422363281,-1.9674997329711914,-1.9699993133544957,1.139999389648441,1,0.06218178488991488,-1.137933756017998,27.68000030517578,1.9999999999998817,27.489999771118164,9.49971390425329,27.46999931335449,0.06218178488991488 1785,2004-12-01,28.13999938964844,28.209999084472656,27.479999542236328,27.479999542236328,138400.0,0.023272705078125178,-1.2121203363870185,-3.299986648610578,66.19046581035894,66.6835863060375,-0.7169482784034997,-0.8647193091235827,-1.9085517644661962,-2.0492859604273903,18.74444580672141,0.7299995422363281,0.4960124852271761,0.798999500274661,0.21435762028816896,1.3836413802611531,0.506678560281415,1.091320440267907,-1.28515165252686,92.39132237573223,25.472588565833462,0.29232093999324604,12,-0.6250000000000036,-1.4899997711181676,-2.562499046325687,-2.609998703002937,0.37000083923339844,2,0.041577828772958014,2.8999980926587106,27.5,-1.137933756017998,27.68000030517578,1.9999999999998817,27.489999771118164,0.041577828772958014 1786,2004-12-02,29.040000915527344,29.1299991607666,28.0,28.0,171800.0,0.03198299734896137,-1.1730733961779702,1.5757593272259547,77.62709387761436,66.73578164437556,-1.5021403382871554,-1.6782857222706369,-2.7707129100899124,-2.931168114061812,20.104827736511798,1.1299991607666016,0.43344699186801705,1.589500999450685,0.6684834888608151,2.510518510040555,1.12899224415575,2.05000975474562,-2.130947124511721,95.05504064120458,27.244467442065996,0.46050875529493523,12,-1.0650014877319336,-1.8950014114379883,-3.512500762939453,-3.5100002288818395,-0.3600006103515625,3,0.019628088045942294,-1.2121203363870185,28.13999938964844,2.8999980926587106,27.5,-1.137933756017998,27.68000030517578,0.019628088045942294 1787,2004-12-03,28.75,29.149999618530273,28.61000061035156,29.04999923706055,148100.0,-0.00998625710690948,1.159996032714858,-0.2884605509298351,69.45333380761443,67.2306006327006,-1.1075702295048337,-1.3172030839252358,-2.449007454611923,-2.630777394276791,21.72605273666126,0.5399990081787145,0.4161642270562105,1.2115000724792466,0.15011487976972404,2.272885265188769,0.6808074761244853,1.742192668834008,-1.7076894867993175,78.26089210005283,11.835845426715437,0.5306925963547608,12,-0.7650003433227539,-1.1950006484985352,-3.1999998092651367,-3.2199993133544957,-0.06999969482421875,4,0.026434790569803024,-1.1730733961779702,29.040000915527344,-1.2121203363870185,28.13999938964844,2.8999980926587106,27.5,0.026434790569803024 1788,2004-12-06,28.68000030517578,28.70000076293945,28.190000534057614,28.5,51900.0,-0.0024347719938858647,3.63633999167722,-0.6000025431379709,71.05262332346408,67.69843556179538,-0.8932150976693194,-1.1834401703489128,-2.3555224237483046,-2.5479750441595286,22.53684410002586,0.5599994659423864,0.4146504424834454,1.0625003814697251,-0.09253247539202647,2.2175332383314768,0.48498395303884934,1.640016809900601,-1.4690746635487315,74.45656117509247,7.859423713448848,0.5775164284308755,12,-0.4700002670288086,-1.0700006484985352,-3.0850000381469727,-3.149999618530277,-0.20000076293945312,0,0.01847973408846948,1.159996032714858,28.75,-1.1730733961779702,29.040000915527344,-1.2121203363870185,28.13999938964844,0.01847973408846948 1789,2004-12-07,28.79999923706055,29.0,28.520000457763672,28.71999931335449,70300.0,0.0041840631313769805,-1.000007947325129,0.4444432670707808,75.49665235314211,68.66005519264428,-0.8642446270058954,-1.222791358500853,-2.4508021779467484,-2.653066187051653,23.517890115083375,0.4799995422363281,0.4199267672388167,1.0914993286132848,-0.13652923459776645,2.319527891824336,0.47748504700776095,1.7055136102188087,-1.4339476772812425,79.04189428263729,10.243959700578387,0.6140142816055248,12,-0.5799989700317418,-1.149999618530277,-3.1674990653991735,-3.269998550415046,-0.03999900817871094,1,-0.014236106190048448,3.63633999167722,28.68000030517578,1.159996032714858,28.75,-1.1730733961779702,29.040000915527344,-0.014236106190048448 1790,2004-12-08,27.809999465942386,28.79999923706055,27.76000022888184,28.79999923706055,220200.0,-0.034374992963340345,1.101008583070832,-12.375008940704143,56.423171625208674,67.87561719989603,0.1965947032960358,-0.17729968739060809,-1.4512683597703422,-1.655999471570933,23.902390890744574,1.039999008178711,0.4532875017377478,0.06049957275390838,-1.1203740521214378,1.2413731976292546,-0.5299372396837647,0.6509363851915815,-0.30123206146300063,3.5970689939074685,-65.11783229191364,0.5904368124376739,12,0.42000007629394176,-0.06499958038330433,-2.1149992942810094,-2.279998779296882,1.2300014495849574,2,0.029845377189687383,-1.000007947325129,28.79999923706055,3.63633999167722,28.68000030517578,1.159996032714858,28.75,0.029845377189687383 1791,2004-12-09,28.229999542236328,28.229999542236328,27.229999542236328,27.60000038146973,123800.0,0.015102484155323115,2.174607403550095,-0.6363629357762779,60.22987265933366,67.73022229403406,-0.11651488438405977,-0.5656570234303544,-1.8592364112558073,-2.0667379288167034,22.849773435236774,1.0,0.4886157108240745,0.44199962615966726,-0.7492952128939407,1.6332944652132753,-0.15364779336713852,1.037647045686473,0.9200000762939453,52.08333126372769,-18.46670269206532,0.5956474195268046,12,-0.039999961853027344,-0.3299999237060547,-2.4674997329711914,-2.6499996185302734,0.8400001525878906,3,0.009918550874455034,1.101008583070832,27.809999465942386,-1.000007947325129,28.79999923706055,3.63633999167722,28.68000030517578,0.009918550874455034 1792,2004-12-10,28.82999992370605,28.96999931335449,28.13999938964844,28.149999618530273,79600.0,0.021253998979774424,-1.371425768796904,1.07936700161368,67.50523321024204,67.46565252035374,-0.5659640702866575,-1.1107697216976824,-2.383568274852589,-2.6585241802525594,22.12894865096302,0.8299999237060476,0.5288403261489272,0.9710000038146944,-0.29251065034199897,2.234510657971388,0.3392446767363495,1.6027553308930393,0.2815996932983431,90.39547839955152,11.880260484245483,0.6317553270783459,12,-0.6400003433227504,-0.9300003051757777,-2.967499732971188,-3.14999961853027,0.2900009155273473,4,-0.005202900413708633,2.174607403550095,28.229999542236328,1.101008583070832,27.809999465942386,-1.000007947325129,28.79999923706055,-0.005202900413708633 1793,2004-12-13,28.60000038146973,28.93000030517578,28.53000068664551,28.82999992370605,73300.0,-0.007977785044917751,-1.1621663419009842,-0.33823446914022626,63.59917761701624,67.50862492044382,-0.21427142063753735,-0.840372274961652,-2.082881286185909,-2.4212452023460678,21.351775357403458,0.3999996185302699,0.5824568845085416,0.6880004882812543,-0.6076864823969323,1.9836874589594409,0.04015700294215918,1.3358439736203493,0.4739672340393035,77.40115734005775,-2.9034205482990956,0.6478434853390935,12,-0.41000080108642933,-0.6450004577636754,-2.727499961853031,-2.909999847412113,0.729999542236321,0,0.0027972000922729112,-1.371425768796904,28.82999992370605,2.174607403550095,28.229999542236328,1.101008583070832,27.809999465942386,0.0027972000922729112 1794,2004-12-14,28.5,28.79999923706055,28.3799991607666,28.75,93900.0,-0.0034965167879690284,1.4000108991825329,1.0869586850878548,60.586999246257776,66.88601752443259,0.04749051354415457,-0.6890660165253415,-1.9251155921696466,-2.3147923305609552,20.969703233495533,0.42000007629394887,0.6458673495927414,0.5330000877380385,-0.764562181395771,1.830562356871848,-0.11578104682886448,1.1817812223049415,0.537088254043578,72.98854165639015,-5.308609007319475,0.648781134566904,12,-0.3100004196166992,-0.5399999618530273,-2.4149999618530273,-2.6999998092651367,0.6499996185302734,1,-0.0007017704478481379,-1.1621663419009842,28.60000038146973,-1.371425768796904,28.82999992370605,2.174607403550095,28.229999542236328,-0.0007017704478481379 1795,2004-12-15,28.979999542236328,29.0,28.5,28.649999618530273,79900.0,0.016842089201274613,1.7026965724507312,-1.3199996948242188,64.43594464970627,65.42033427688726,-0.3361769740264897,-1.0894576300179608,-2.345416865499132,-2.7797345183184277,20.669492519408983,0.5,0.6957355716907117,0.926999664306642,-0.40090506174312424,2.2549043903564083,0.2630473012817589,1.5909520273315252,0.020946937571103774,98.8700309270574,21.81987849186885,0.6639523630248827,12,-0.7899999618530273,-1.0199995040893555,-2.807499408721924,-3.174999237060547,0.30000114440918324,2,-0.007591418800191985,1.4000108991825329,28.5,-1.1621663419009842,28.60000038146973,-1.371425768796904,28.82999992370605,-0.007591418800191985 1796,2004-12-16,28.96999931335449,29.0,28.70000076293945,28.899999618530273,57000.0,-0.0003450734658316801,3.615334957011704,0.2121203363870077,64.17623751088867,64.83399024391771,-0.3767723536822345,-0.9991576211636257,-2.2736365624924915,-2.7715073896826006,20.451726479665002,0.2999992370605504,0.7804562074529997,0.8334994316101039,-0.5050193926398308,2.1720182558600385,0.16424001948513478,1.502758843735073,-1.7399997711181605,96.51155054026678,20.44383442504852,0.6692594121249675,12,-0.8549995422363246,-1.009999275207516,-2.5974993705749476,-3.1649990081787074,0.6599998474121129,3,0.002416348078426944,1.7026965724507312,28.979999542236328,1.4000108991825329,28.5,-1.1621663419009842,28.60000038146973,0.002416348078426944 1797,2004-12-17,28.989999771118164,29.0,28.76000022888184,28.989999771118164,44300.0,0.0006903851652648729,22.999427808506226,0.0,62.97028880273299,63.9359530749476,-0.4013554839304696,-0.9372599859728581,-2.2293836694885556,-2.7847200775382674,20.22219209253896,0.2399997711181605,0.8157582893732815,0.7709999084472656,-0.5642059979441179,2.106205814838649,0.10339695525157211,1.4386028616429591,-1.724600219726561,98.38706204104486,24.023961210962227,0.6676029531956921,12,-0.875,-1.005000114440918,-2.364999294281006,-2.95999908447266,0.8400001525878871,4,0.0027595696563529337,3.615334957011704,28.96999931335449,1.7026965724507312,28.979999542236328,1.4000108991825329,28.5,0.0027595696563529337 1798,2004-12-20,28.85000038146973,29.09000015258789,28.82999992370605,28.86000061035156,112900.0,-0.004829230450284827,-9.399771123401296,-100.0,63.47305708378214,62.599998045018715,-0.2622880073268412,-0.7000502130468114,-2.024143422950484,-2.632131537827437,20.24282308009787,0.2600002288818395,0.7212997013725229,0.5465004920959515,-0.718581647225836,1.811582631417739,-0.08604057756494399,1.179041561756847,-1.5499088211059586,66.19726255557545,-10.359969366432637,0.6325410696608943,12,-0.6900005340576207,-0.865000724792484,-2.2049999237060582,-2.819999694824226,3.199998855590824,0,0.009358767909656285,22.999427808506226,28.989999771118164,3.615334957011704,28.96999931335449,1.7026965724507312,28.979999542236328,0.009358767909656285 1799,2004-12-21,28.809999465942386,28.88999938964844,28.75,28.79999923706055,59500.0,-0.0013865135181432287,-1.5454734615316925,-1.0000000000007105,57.59636972446393,62.73035338938041,-0.24665811793497383,-0.5678762167007498,-1.9054485699748653,-2.5823606845732137,21.154216733000116,0.13999938964844105,0.669322083307911,0.4294996261596715,-0.7556627469053687,1.6146619992247118,-0.1630815603728486,1.0220808126921916,-1.4383115618896518,52.542268774448594,-21.102761818907645,0.5925811865325206,12,-0.649999618530277,-0.8249998092651403,-2.11749887466431,-2.779998779296882,2.7100009918212855,1,0.0180493046651522,-9.399771123401296,28.85000038146973,22.999427808506226,28.989999771118164,3.615334957011704,28.96999931335449,0.0180493046651522 1800,2004-12-22,28.84000015258789,29.0,28.79999923706055,28.95000076293945,158800.0,0.0010413289552806404,-1.105244137487995,-10.999809269501839,47.17513119753445,61.27982656029161,-0.12872507317648996,-0.5181166785938203,-1.8638107886090793,-2.598485682586336,21.606465240139315,0.20000076293944957,0.6167226423026122,0.3920002937316909,-0.7318017026595705,1.5158022901229522,-0.169900704463938,0.9539012919273198,-1.3995797585937488,35.89733557650984,-33.59202826189043,0.5619009981956301,12,-0.22500038146972656,-0.8550004959106445,-2.0699996948242188,-2.8099994659423864,3.0900001525878906,2,0.010748941203267082,-1.5454734615316925,28.809999465942386,-9.399771123401296,28.85000038146973,22.999427808506226,28.989999771118164,0.010748941203267082 1801,2004-12-23,28.899999618530273,29.03000068664551,28.68000030517578,28.899999618530273,79100.0,0.0020804252990616057,1.692288506118091,-0.0,52.26585563039612,59.58656238475317,-0.09352557003006368,-0.4906468328909668,-1.8477409128429976,-2.6431616768014052,21.982396478794804,0.3500003814697301,0.5376016510954251,0.3804997444152818,-0.6601979543269856,1.4211974431575491,-0.13984910495585368,0.9008485937864172,-1.393596034192381,53.65838908065762,-14.113308112762475,0.5203488493711339,12,-0.16499996185302734,-0.9149999618530273,-2.114999294281006,-2.869998931884769,3.449998855590813,3,0.013148826059900198,-1.105244137487995,28.84000015258789,-1.5454734615316925,28.809999465942386,-9.399771123401296,28.85000038146973,0.013148826059900198 1802,2004-12-27,28.70000076293945,28.899999618530273,28.540000915527344,28.899999618530273,89400.0,-0.00692037571732651,2.600007629438187,-100.0,50.290704444013144,58.107843143308386,0.09621129870504674,-0.205906764170674,-1.5791983300851697,-2.424056633725538,22.137090686759315,0.3599987030029297,0.5938277368059701,0.12000083923339488,-0.8026955029679783,1.042697181434768,-0.34134733186728994,0.5813490103340797,-1.1302533158715562,29.09092170149541,-36.272252685611186,0.46134817110068654,12,0.03499889373779652,-0.7150011062622035,-1.8875002861022914,-2.6700000762939453,4.450000762939457,0,0.03240412449842389,1.692288506118091,28.899999618530273,-1.105244137487995,28.84000015258789,-1.5454734615316925,28.809999465942386,0.03240412449842389 1803,2004-12-28,28.96999931335449,28.989999771118164,28.649999618530273,28.709999084472656,130400.0,0.009407614746954618,1.2666590373012392,-1.3000085831179198,52.367690242180174,57.19458658729976,-0.12939024065081028,-0.3945346055687331,-1.7783591680565856,-2.6661594445023447,21.99166756593483,0.3400001525878906,0.6081254032811678,0.325499439239497,-0.5083749553279766,1.1593738338069706,-0.09143775804423981,0.7424366365232338,-1.3394417580657958,87.75481605754611,23.125456615788522,0.4169371972837368,12,-0.17499923706054332,-0.9849996566772425,-2.1549987792968714,-2.9399986267089844,4.190000534057621,1,0.029685903718855933,2.600007629438187,28.70000076293945,1.692288506118091,28.899999618530273,-1.105244137487995,28.84000015258789,0.029685903718855933 1804,2004-12-29,29.209999084472656,29.25,28.78000068664551,28.79999923706055,159000.0,0.00828442446691846,-1.0889000033908822,1.5769211018596712,74.647895837209,58.32924783035562,-0.2884152313847963,-0.5268698873186324,-1.942304728476195,-2.875945985395745,22.294975789026644,0.46999931335448863,0.5363766610843044,0.4799992561340325,-0.19537205767765897,1.155370569945724,0.14231359922818498,0.81768491303988,-1.5210638252919964,94.36606097076111,21.107047223578633,0.33768565690584595,12,-0.3149986267089844,-1.1749992370605469,-2.394998550415039,-3.179998397827152,4.530002593994148,2,0.09722698533385343,1.2666590373012392,28.96999931335449,2.600007629438187,28.70000076293945,1.692288506118091,28.899999618530273,0.09722698533385343 1805,2004-12-30,29.309999465942386,29.399999618530273,29.1200008392334,29.1200008392334,74100.0,0.003423498274701675,-1.9473768747364828,0.46341145712186904,71.42858224121166,59.13506391150261,-0.3762489763176582,-0.5636196007132916,-1.9631984264174385,-2.9373403596845904,21.587562398956788,0.279998779296875,0.5050890006446132,0.521499633789066,-0.14126245065805776,1.1842617182361899,0.19011859156550415,0.852880676012628,-1.527400322312566,89.53485019528216,13.03556644949515,0.33138104222356257,12,-0.33999919891357777,-0.9949998855590856,-2.494998931884769,-3.279998779296882,3.4800014495849574,3,0.07540092228214679,-1.0889000033908822,29.209999084472656,1.2666590373012392,28.96999931335449,2.600007629438187,28.70000076293945,0.07540092228214679 1806,2004-12-31,29.61000061035156,29.6299991607666,29.29999923706055,29.309999465942386,66000.0,0.010235453765796487,-1.0624891967122478,1.5789648041439288,67.5675884662077,59.64587498522203,-0.6436002074853135,-0.8629733781330593,-2.1809101588793247,-3.1951620232621885,19.61458560945423,0.32999992370605113,0.5115318981297534,0.7930007934570291,0.041606264135872095,1.5443953227781861,0.41730352879644883,1.1686980581176094,-1.6980094287297014,98.16526765043984,22.45614774577699,0.3756972646605791,12,-0.5250005722045863,-1.180001258850094,-2.8100004196166957,-3.5799999237060547,2.0900001525878906,4,0.07835189621756222,-1.9473768747364828,29.309999465942386,-1.0889000033908822,29.209999084472656,1.2666590373012392,28.96999931335449,0.07835189621756222 1807,2005-01-03,29.51000022888184,29.60000038146973,29.29999923706055,29.5,220600.0,-0.003377250233313367,2.1578979069416078,0.03333396911379826,71.77032968838124,60.56779416351081,-0.5163839901553544,-0.7411136124423514,-2.005178069724444,-3.0520177483428057,17.511281245061213,0.3100013732910085,0.4504994199103649,0.6550004005432157,-0.15658684702216874,1.4665876481086002,0.2492067767605235,1.060794024325908,-1.4262082493455068,87.75520531255266,11.753663986897536,0.4057936237826924,1,-0.42500019073486683,-1.0800008773803746,-2.710000038146976,-3.4799995422363352,1.639999389648434,0,0.0962385029892241,-1.0624891967122478,29.61000061035156,-1.9473768747364828,29.309999465942386,-1.0889000033908822,29.209999084472656,0.0962385029892241 1808,2005-01-04,29.209999084472656,29.79999923706055,29.11000061035156,29.399999618530273,214000.0,-0.010166084109872964,-2.538477339084732,-18.999618538997638,65.5021572187703,61.44621499621152,-0.1787435751167621,-0.420952903379856,-1.630725060202515,-2.712893613676897,16.701209568784343,0.6899986267089915,0.3832830333359496,0.32849931716918945,-0.4935719488408381,1.150570583179217,-0.08253631583582433,0.7395349501742032,-0.9715863868132963,42.156765580909685,-32.812063317536676,0.41103563300501444,1,-0.03999900817871094,-0.6949996948242188,-2.419999122619629,-3.179998397827152,1.0500011444091832,1,0.13488540105777203,2.1578979069416078,29.51000022888184,-1.0624891967122478,29.61000061035156,-1.9473768747364828,29.309999465942386,0.13488540105777203 1809,2005-01-05,28.38999938964844,29.149999618530273,28.32999992370605,29.0,132100.0,-0.0280725683165155,-1.2465759151359845,3.2105205039401508,38.78327161648824,60.513786153873056,0.6430358852504874,0.38657565258671056,-0.7449117053656344,-1.8587806726065885,14.753192919900995,0.8799991607666051,0.30205325105596614,-0.47100038528441956,-1.3215829511530046,0.3795821805841655,-0.8962916682187121,-0.04570910235012704,1.4099998474121094,4.081598229149695,-65.06050209150611,0.42529128293429325,1,0.6750001907348597,0.12499999999999645,-1.5624990463256871,-2.359998703002937,1.7700004577636683,2,0.16801692709802962,-2.538477339084732,29.209999084472656,2.1578979069416078,29.51000022888184,-1.0624891967122478,29.61000061035156,0.16801692709802962 1810,2005-01-06,28.63999938964844,28.76000022888184,28.38999938964844,28.38999938964844,98000.0,0.008805917765928317,-1.9600067138671875,-0.409835655501916,44.25087409043765,59.62323264943323,0.4041868470436256,0.21285878585826978,-0.9112961590902309,-2.073506064710312,14.56101636321116,0.37000083923339844,0.23122170440901613,-0.26250038146972443,-0.9653330498217301,0.4403322868822812,-0.613916715645729,0.08891595270628017,1.1599998474121094,21.08840889421774,-42.7496053911663,0.35141633417600343,1,0.42500019073485973,-0.12500000000000355,-1.8124990463256871,-2.609998703002937,2.3700008392333984,3,0.178072709410102,-1.2465759151359845,28.38999938964844,-2.538477339084732,29.209999084472656,2.1578979069416078,29.51000022888184,0.178072709410102 1811,2005-01-07,28.51000022888184,28.809999465942386,28.440000534057614,28.75,189500.0,-0.004539076939142239,1.0555570272804808,-0.959999084472642,41.946315168288365,58.696078285463805,0.5286388311714028,0.384630663524721,-0.7132646561837639,-1.9079914194718022,15.411660990256697,0.36999893188477273,0.20043412306891284,-0.40649957656859925,-1.062525036949335,0.24952588381213658,-0.7345123067589654,-0.07848684637823311,1.26059902191162,12.2449244391164,-45.272139709652805,0.3280127301903676,1,0.5549993515014613,0.00499916076659801,-1.427500724792484,-2.22500038146973,3.9400005340576065,4,0.15012278682164593,-1.9600067138671875,28.63999938964844,-1.2465759151359845,28.38999938964844,-2.538477339084732,29.209999084472656,0.15012278682164593 1812,2005-01-10,28.68000030517578,28.75,28.309999465942386,28.399999618530273,193200.0,0.005962822691306879,1.09524025776448,-1.1666706403134586,47.17607868161024,58.11923255651159,0.3972817555931343,0.21377727765746357,-0.8215257083031346,-2.0430429801774537,15.0908867292023,0.44000053405761363,0.22543994042432303,-0.2289995193481431,-0.8925750751909192,0.43457603649463294,-0.5607872972695311,0.10278825857324492,1.0617869590759312,24.832274904024267,-30.281984294283802,0.33178777792138797,1,0.37499904632568715,-0.16500091552734375,-1.1200008392333984,-1.9350004196166992,3.5,0,0.10529987537059604,1.0555570272804808,28.51000022888184,-1.9600067138671875,28.63999938964844,-1.2465759151359845,28.38999938964844,0.10529987537059604 1813,2005-01-11,28.68000030517578,28.88999938964844,28.3799991607666,28.43000030517578,106200.0,0.0,-1.9142679643818798,0.8928549533041328,47.811461433979645,55.13740651170833,0.3931648434387718,0.23197125831211807,-0.7607704038321899,-2.0074203100727175,14.854516977688448,0.5100002288818395,0.22493709012073282,-0.23299951553344656,-0.8896608616659272,0.42366183059903406,-0.5613301885996869,0.09533115753279375,1.0045154471435573,44.04771095499089,-10.921300602944406,0.3283306730662397,1,0.37499904632568715,-0.16500091552734375,-0.9100008010864258,-1.9250001907348633,3.5200004577636648,1,0.08612270875425132,1.09524025776448,28.68000030517578,1.0555570272804808,28.51000022888184,-1.9600067138671875,28.63999938964844,0.08612270875425132 1814,2005-01-12,28.479999542236328,28.75,28.479999542236328,28.75,89200.0,-0.006973527224940823,1.0,-1.0800018310546875,44.26750509031357,52.11950905049743,0.5349848337074121,0.4536559887272418,-0.512369004677705,-1.7714805277877659,14.889951418852727,0.2700004577636719,0.24343377075858896,-0.4320002555847182,-1.0913651773058817,0.22736466613644524,-0.7616827164453,-0.10231779472413649,1.1495355586279317,29.31036183723676,-26.91150075902703,0.32968246086058123,1,0.5749998092651403,0.034999847412109375,-0.5699996948242188,-1.7249994277954102,2.9200000762939453,2,0.06250002511431707,-1.9142679643818798,28.68000030517578,1.09524025776448,28.68000030517578,1.0555570272804808,28.51000022888184,0.06250002511431707 1815,2005-01-13,28.76000022888184,28.85000038146973,28.34000015258789,28.489999771118164,103000.0,0.00983148494192454,1.2666638409697593,-1.000000000000013,47.91667612771972,49.93607434622099,0.1885949618778362,0.16477661491008888,-0.7400398314967482,-2.0148265154115315,14.512975131042644,0.5100002288818395,0.23977063367883034,-0.14099960327148153,-0.8029234172698203,0.5209242107268572,-0.47196151027064914,0.18996230372768608,0.8167534465855439,77.58634864364474,20.17107394266825,0.3309619069991689,1,0.2949991226196289,-0.245000839233402,-0.8250002861022985,-2.0050001144409215,1.9499988555908168,3,0.04867870679376218,1.0,28.479999542236328,-1.9142679643818798,28.68000030517578,1.09524025776448,28.68000030517578,0.04867870679376218 1816,2005-01-14,29.040000915527344,29.35000038146973,28.690000534057614,28.75,146700.0,0.009735767886549507,-2.2195126489825707,1.074075643905664,54.94185917567119,48.06624428925321,-0.20200621688301368,-0.11563974313668268,-0.9704704795192569,-2.2612816696764106,14.473485325449198,0.6599998474121165,0.14599973314011905,0.13550100326538228,-0.5286954254106995,0.799697431941464,-0.19659721107266037,0.46759921760342493,0.48608259155903966,70.19238528408431,8.814464594261892,0.33209821433804104,1,0.014998435974124646,-0.5250015258789062,-1.0525012016296387,-2.285000801086426,1.4399986267089844,4,0.06783743978124868,1.2666638409697593,28.76000022888184,1.0,28.479999542236328,-1.9142679643818798,28.68000030517578,0.06783743978124868 1817,2005-01-18,29.06999969482422,29.20000076293945,28.81999969482422,28.85000038146973,231300.0,0.0010330157834408382,-1.71428668742036,0.7586159269684969,51.56250465660905,46.51739400456863,-0.3363539555166888,-0.14686781822295103,-0.9540418942198272,-2.2607327064944016,14.431861441691767,0.3800010681152308,0.059884599031473584,0.16149978637695384,-0.5058208906020845,0.8288204633559921,-0.1721605521125653,0.495160124866473,0.40744045061640577,72.27716602049713,13.64768124980283,0.3336603384895197,1,-0.2399997711181605,-0.10000038146972301,-1.0250000953674316,-2.314999580383301,0.8700008392333949,1,0.116271107794921,-2.2195126489825707,29.040000915527344,1.2666638409697593,28.76000022888184,1.0,28.479999542236328,0.116271107794921 1818,2005-01-19,29.1200008392334,29.170000076293945,28.8700008392334,28.8700008392334,150700.0,0.0017200256255276436,-1.399993896484375,1.1363671830973887,48.50501454589004,47.59758766339105,-0.4475260361490001,-0.18509392722759088,-0.9596236156797033,-2.277190130821893,14.24306451436702,0.2999992370605469,-0.0358862346291815,0.19800090789794922,-0.4752348988936461,0.8712367146895446,-0.13861699549784845,0.5346188112937469,0.310741679027295,77.22777325595641,22.163714348196294,0.33661790339579817,1,-0.2900009155273402,-0.06500148773193004,-1.0750012397766113,-2.3650007247924805,0.5899982452392578,2,0.10508239621407034,-1.71428668742036,29.06999969482422,-2.2195126489825707,29.040000915527344,1.2666638409697593,28.76000022888184,0.10508239621407034 1819,2005-01-20,29.32999992370605,29.45000076293945,29.04999923706055,29.1200008392334,99700.0,0.007211506813891377,-1.2857080576778512,0.8399963378906108,50.32051987431063,48.271992750488046,-0.5701176228196481,-0.37327650876364515,-1.1179786596302748,-2.457512651311916,14.416186356137494,0.40000152587889914,-0.13506778982560164,0.3819999694824183,-0.31284124836107097,1.0768411873259076,0.03457936056067368,0.729420578404163,-1.0200004577636648,89.18911952711524,36.89559237747662,0.3474206089217438,1,-0.44999980926513317,-0.27500057220458274,-1.2575001716613734,-2.574999809265133,0.5100002288818395,3,0.09785205750763426,-1.399993896484375,29.1200008392334,-1.71428668742036,29.06999969482422,-2.2195126489825707,29.040000915527344,0.09785205750763426 1820,2005-01-21,29.149999618530273,29.479999542236328,29.04999923706055,29.3799991607666,203100.0,-0.006137071450528442,-1.0000000000000164,-1.0952406902815808,42.33332167732133,48.31499347371394,-0.34661630621775785,-0.17798649472340955,-0.8876835315540639,-2.247623172412112,14.429642929853587,0.4300003051757777,-0.2101273065468483,0.1864996910095229,-0.512018354471877,0.8850177364909229,-0.16275933173117707,0.5357587137502229,-0.817200126647947,58.22780531499075,11.251912010555166,0.3492590227406999,1,-0.25500011444091797,-0.09500026702880504,-1.0749998092651367,-2.189999580383301,1.1400012969970703,4,0.07718696498951938,-1.2857080576778512,29.32999992370605,-1.399993896484375,29.1200008392334,-1.71428668742036,29.06999969482422,0.07718696498951938 1821,2005-01-24,29.28000068664551,29.45000076293945,29.10000038146973,29.10000038146973,116200.0,0.004459727952538239,-2.888886534141404,-0.7826115801170949,46.2046312651313,48.207054871882946,-0.3977321784241852,-0.2930858177556921,-0.9799939834837836,-2.3481127219606748,14.732514744789965,0.35000038146971946,-0.1394446159985705,0.2975007057189991,-0.41429107859735836,1.0092924900353566,-0.05839518643917785,0.6533965978771761,-0.9013131927490257,69.69713608646703,26.72787598001471,0.3558958921581782,1,-0.370000839233402,-0.22500133514404297,-1.2050008773803746,-2.1900005340576207,1.2199993133544886,0,0.0488387419498717,-1.0000000000000164,29.149999618530273,-1.2857080576778512,29.32999992370605,-1.399993896484375,29.1200008392334,0.0488387419498717 1822,2005-01-25,29.6299991607666,29.690000534057614,29.20000076293945,29.20000076293945,143300.0,0.011953499518895905,-1.2790771946788835,2.3888759377781743,56.81818322561151,49.207801737619825,-0.6691724131136745,-0.6006335808917598,-1.2858458582539427,-2.669138938340062,15.542379166720705,0.48999977111816406,-0.08915580087087704,0.600999259948729,-0.15332586383705404,1.3553243837345121,0.2238366980558375,0.9781618218416206,-1.2072591849365217,92.68275663152842,47.56135370411381,0.37716256189289077,1,-0.6149988174438477,-0.5749998092651332,-1.5924992561340332,-2.539999008178711,1.4300003051757848,1,0.028687155097703254,-2.888886534141404,29.28000068664551,-1.0000000000000164,29.149999618530273,-1.2857080576778512,29.32999992370605,0.028687155097703254 1823,2005-01-26,29.82999992370605,29.86000061035156,29.5,29.649999618530273,158000.0,0.006749941566122963,1.9999841055392789,0.41860692059632526,79.26829173738459,53.09677803173882,-0.7698484994662032,-0.77250869735904,-1.4426567524347362,-2.8403070377386044,16.32598123388525,0.36000061035155895,-0.008254291201048147,0.7579999923706033,-0.07600370301868864,1.5920036877598953,0.34099814467595735,1.1750018400652493,-1.3312243143823181,96.29621780471605,44.08402234358867,0.41700184769464604,1,-0.7299995422363246,-0.7449998855590785,-1.780000209808346,-2.7399997711181605,1.1299991607666051,2,0.003687583326614341,-1.2790771946788835,29.6299991607666,-2.888886534141404,29.28000068664551,-1.0000000000000164,29.149999618530273,0.003687583326614341 1824,2005-01-27,32.049999237060554,32.11999893188477,29.6200008392334,29.6299991607666,1106500.0,0.07442170026927353,-1.0491815196429812,13.44442207434439,88.48758027655269,57.604656270498026,-2.7157816305429243,-2.918464346479368,-3.588265778750735,-5.01922980534685,17.484151429794238,2.4999980926513743,0.10545997272896912,2.835999298095711,1.2631991579546273,4.4087994382367945,2.049599228025169,3.6223993681662527,-3.4423256276545935,97.7198794207624,39.853490126880224,0.7864000700705422,1,-1.6449995040893626,-1.8350000381469727,-3.9774994850158762,-4.959999084472663,-1.2199993133545028,3,-0.07301092693575084,1.9999841055392789,29.82999992370605,-1.2790771946788835,29.6299991607666,-2.888886534141404,29.28000068664551,-0.07301092693575084 1825,2005-01-28,31.520000457763672,32.200000762939446,31.209999084472656,31.920000076293945,338400.0,-0.01653662377264664,1.0625013659383806,-0.1652890933552542,81.1594231514217,60.51771893447032,-1.9591279787576674,-2.334078057520081,-2.983988288689634,-4.453054771220053,18.458567015710305,0.9900016784667898,0.21796888859431718,2.195500469207765,0.3140512182726596,4.076949720142871,1.2547758437402123,3.136225094675318,-2.5610943161098305,78.06450898391874,13.831333864566858,0.9407246254675536,1,-1.0100002288818395,-1.265000343322754,-3.447500705718994,-4.430000305175781,-1.3999996185302734,4,-0.0532995012936931,-1.0491815196429812,32.049999237060554,1.9999841055392789,29.82999992370605,-1.2790771946788835,29.6299991607666,-0.0532995012936931 1826,2005-01-31,31.93000030517578,31.96999931335449,31.520000457763672,31.520000457763672,158800.0,0.013007609183302682,-1.1951171856827671,-1.025000596047016,82.05128398052769,63.90536108157238,-2.14124485617225,-2.6997765893125987,-3.3147032100507587,-4.821891575131389,19.100044950376844,0.44999885559081676,0.3861819993257676,2.489500331878663,0.2769859268623698,4.702014736894956,1.3832431293705163,3.5957575343868093,-2.5821628089676665,90.99998474121116,20.883033224107677,1.1062572025081467,1,-1.394999504089359,-1.6750001907348633,-3.630000591278076,-4.840000152587891,-1.8000011444091797,0,-0.051362335545690474,1.0625013659383806,31.520000457763672,-1.0491815196429812,32.049999237060554,1.9999841055392789,29.82999992370605,-0.051362335545690474 1827,2005-02-01,32.34999847412109,32.59999847412109,31.82999992370605,31.989999771118164,348400.0,0.01315371640874119,-1.264706954826551,0.878045943858783,83.42440434417053,67.78529328138131,-2.2876130355799127,-3.0526089055401258,-3.650190900463109,-5.199303582186573,19.9098689753345,0.7699985504150355,0.5493157620585905,2.767498588562006,0.2001175062733651,5.334879670850647,1.4838080474176856,4.0511891297063265,-2.6599013859052114,91.93547990145768,17.755863655235856,1.2836905411443211,2,-1.5249996185302663,-1.8949995040893484,-3.9899988174438406,-5.229998588562005,-2.449998855590813,1,-0.05718697253111227,-1.1951171856827671,31.93000030517578,1.0625013659383806,31.520000457763672,-1.0491815196429812,32.049999237060554,-0.05718697253111227 1828,2005-02-02,33.150001525878906,33.150001525878906,32.330001831054695,32.34999847412109,430400.0,0.024729616367611174,1.0499914169638762,2.222238705541461,88.34155883935485,72.00985316638624,-2.7444517016191448,-3.733732726685897,-4.34884210970008,-5.952115145179725,20.530418021901085,0.8199996948242116,0.7007734205281082,3.3705015182495117,0.357494737185462,6.3835082993135615,1.8639981277174869,4.877004908781537,-3.0525182436362996,100.0,19.312567031519166,1.5065033905320242,2,-2.0500011444091797,-2.4200010299682617,-4.79000186920166,-6.030001640319824,-3.240001678466797,2,-0.06304681640225374,-1.264706954826551,32.34999847412109,-1.1951171856827671,31.93000030517578,1.0625013659383806,31.520000457763672,-0.06304681640225374 1829,2005-02-03,33.15999984741211,33.939998626708984,32.900001525878906,33.200000762939446,237600.0,0.00030160847882299,-2.714291553133515,-0.05000095367066912,87.8006983782614,77.06178391093513,-2.4071705212579246,-3.550065501026399,-4.258828942902717,-5.913267045343964,23.23356975176934,1.0399971008300781,0.8863893378021572,3.1419998168945327,-0.15012535911832003,6.434124992907385,1.4959372288881063,4.788062404900959,-2.574113646187694,71.42861135214972,-9.252411440413695,1.6460625880064261,2,-1.640000343322754,-2.035000801086426,-4.769999980926514,-6.039999961853027,-3.0900001525878906,3,-0.06634501728175213,1.0499914169638762,33.150001525878906,-1.264706954826551,32.34999847412109,-1.1951171856827671,31.93000030517578,-0.06634501728175213 1830,2005-02-04,33.740001678466804,33.810001373291016,32.84999847412109,32.90999984741211,500100.0,0.017491008254632456,-1.0210489965386655,-20.749570856383798,88.39870574529658,81.75001440873127,-2.534096947666562,-3.9298847870006846,-4.737109913944018,-6.4415119250106585,26.040666563503862,0.960002899169929,1.1187373611490123,3.4670015335083093,-0.14976725303838379,7.083770320055006,1.6586171402349592,5.275385926781656,-2.5503752406551676,91.7356570426934,9.326042955585194,1.808384393273348,2,-2.1700019836425852,-2.6150026321411204,-5.275001525878913,-6.570001602172859,-3.4500007629394602,4,-0.0862478248368892,-2.714291553133515,33.15999984741211,1.0499914169638762,33.150001525878906,-1.264706954826551,32.34999847412109,-0.0862478248368892 1831,2005-02-07,32.790000915527344,33.740001678466804,32.34999847412109,33.740001678466804,272900.0,-0.028156512023701508,1.9263201853539698,-1.14457670741796,76.42045977933272,83.92804513692252,-1.155338721400696,-2.7856165487847093,-3.6936853458993184,-5.442996575876855,28.49716997160492,1.3900032043457173,1.3311106208893442,2.303000736236573,-1.3804196434457836,5.986421115918926,0.46129054639539646,4.1447109260777495,-1.105307483714185,45.497705304511655,-36.61585729317082,1.8417101898411767,2,-1.0700016021728516,-1.6650018692016602,-4.147500991821289,-5.545001029968262,-2.6100006103515625,0,-0.08142726446310034,-1.0210489965386655,33.740001678466804,-2.714291553133515,33.15999984741211,1.0499914169638762,33.150001525878906,-0.08142726446310034 1832,2005-02-08,31.70000076293945,32.59999847412109,31.53000068664551,32.59999847412109,298400.0,-0.03324184575035305,1.3777789080612999,0.9473652509466357,65.96534621328732,82.44994007868948,0.28962768226858415,-1.5365443784253152,-2.521645861910894,-4.308092214070644,30.822276175240383,1.2600002288818324,1.5852657091699633,1.0620005607604952,-2.556552036664346,4.680553158185333,-0.7472757379519273,2.871276859472914,2.239997863769535,7.053951103769858,-72.55146611378778,1.8092762987124194,2,0.07999897003174183,-0.575001716613766,-2.942501068115231,-4.3400011062622035,-1.44000053405761,1,-0.0495268632298691,1.9263201853539698,32.790000915527344,-1.0210489965386655,33.740001678466804,-2.714291553133515,33.15999984741211,-0.0495268632298691 1833,2005-02-09,31.149999618530273,31.5,31.059999465942386,31.35000038146973,299600.0,-0.017350193412366877,-1.315785775234678,0.22222363507665924,60.80759659178173,79.37438633593716,1.1695527350550776,-0.8348103476765942,-1.9004301963839474,-3.712576096797445,32.70515965448014,0.6400012969970632,1.8273042847720404,0.38849945068359304,-3.1154672864767505,3.8924661878439366,-1.3634839178965805,2.1404828192637666,2.741799049377441,3.125006208818854,-72.15888801704654,1.7519833685801722,2,1.3499994277954102,-0.025000572204589844,-2.3924999237060547,-3.7899999618530273,-0.639999389648434,2,-0.04012841140634904,1.3777789080612999,31.70000076293945,1.9263201853539698,32.790000915527344,-1.0210489965386655,33.740001678466804,-0.04012841140634904 1834,2005-02-10,30.26000022888184,31.440000534057614,29.8700008392334,30.96999931335449,440000.0,-0.028571409327369568,-1.1073851620864583,3.549981880257011,56.078863529534665,76.58765748906083,1.9879978100955036,0.20593822254089034,-0.9422870314923202,-2.7817749603239186,34.11110155124229,1.5699996948242152,2.0029320453199055,-0.590499973297117,-3.9373698609682073,2.7563699143739697,-2.263934917132662,1.0829349705384281,3.5185264709472612,9.898460324491364,-64.7527863160428,1.673434943835544,2,1.644999504089352,0.8649988174438441,-1.417500495910648,-2.8150005340576207,0.010000228881832385,3,-0.011566436841453531,-1.315785775234678,31.149999618530273,1.3777789080612999,31.70000076293945,1.9263201853539698,32.790000915527344,-0.011566436841453531 1835,2005-02-11,30.15999984741211,30.61000061035156,30.0,30.35000038146973,285600.0,-0.0033047052449881598,-1.3921581827089435,0.2676067310688765,54.835160021303594,73.56364371581371,2.095118500450816,0.43869282681002986,-0.7945321607482505,-2.641140101976525,35.93861648355908,0.610000610351559,2.1149635410020693,-0.760500335693358,-3.9793888777290576,2.458388206342338,-2.3699446067112078,0.8489439353244919,3.3840153007812503,7.4935127982079655,-64.98429205161789,1.6094442710178485,2,1.744999885559082,0.9649991989135742,-1.3700003623962402,-2.7150001525878906,0.6700000762939418,4,-0.002984089955014091,-1.1073851620864583,30.26000022888184,-1.315785775234678,31.149999618530273,1.3777789080612999,31.70000076293945,-0.002984089955014091 1836,2005-02-14,31.01000022888184,31.21999931335449,30.13999938964844,30.20000076293945,231600.0,0.028183036663465444,-1.3225749555465796,-4.263143100938572,57.18750384946572,70.64843254973539,1.230267894917791,-0.26999570033515496,-1.6149305583077513,-3.44770550794124,37.05594492261376,1.0799999237060476,1.9627427616848578,-0.00899991989135529,-3.1037695063092876,3.085769666526577,-1.556384713100318,1.5383848733176109,2.31357406077392,41.75825557795183,-27.00034293510471,1.5473847932089653,2,0.8949995040893519,0.1149988174438441,-2.2200007438659703,-3.5650005340576207,0.03999900817871094,0,-0.02321829435795708,-1.3921581827089435,30.15999984741211,-1.1073851620864583,30.26000022888184,-1.315785775234678,31.149999618530273,-0.02321829435795708 1837,2005-02-15,32.450000762939446,33.049999237060554,31.01000022888184,31.01000022888184,586900.0,0.04643665022344723,-1.8333309049968731,1.7777796092522666,62.08487242321027,67.73102294794154,-0.21686076471497984,-1.5218158825817198,-2.9986368210220107,-4.837212969292487,38.733121134200395,2.0399990081787145,1.9068684022837488,1.262000560760491,-1.7527538202292803,4.276754941750262,-0.24537662973439467,2.7693777512553766,0.6663591196909735,81.13211394914293,15.20180940945761,1.5073771904948863,2,-0.5450010299682546,-1.3250017166137624,-3.660001277923577,-5.005001068115227,-1.8900012969970597,1,-0.0699537875005597,-1.3225749555465796,31.01000022888184,-1.3921581827089435,30.15999984741211,-1.1073851620864583,30.26000022888184,-0.0699537875005597 1838,2005-02-16,32.18000030517578,32.5,32.049999237060554,32.450000762939446,202700.0,-0.008320506977368969,1.4324435784025267,-0.1875002483525909,50.731164349027885,63.612185833582274,-0.11055045502124727,-1.0654393347929592,-2.6720622102587157,-4.521768649846393,40.50093403230658,0.450000762939446,1.7990029853797793,0.8390001296997056,-2.0414529376121635,3.7194531970115783,-0.6012264039562325,2.27922666335564,0.8699989318847727,72.6415292385295,10.289048075755161,1.440226533655936,2,-0.3399991989135742,-1.0400009155273438,-3.39500093460083,-4.700000762939453,-1.4899997711181676,2,-0.05966438962354925,-1.8333309049968731,32.450000762939446,-1.3225749555465796,31.01000022888184,-1.3921581827089435,30.15999984741211,-0.05966438962354925 1839,2005-02-17,32.200000762939446,32.450000762939446,32.02000045776367,32.34999847412109,228300.0,0.0006215182589806023,1.457128532659004,0.5555461365659452,54.057278693061775,59.796471716667305,-0.3140759297534004,-0.905845286129427,-2.6379581875742275,-4.4960669394658055,41.81054359215797,0.43000030517577414,1.6289543505645483,0.7155005455017012,-2.025713617005536,3.456714708008942,-0.6551065357519192,2.0861076267553216,0.849998474121108,72.13119059858202,11.28012672152748,1.37060708125362,2,-0.3949995040893448,-1.0600013732910085,-3.415001392364495,-4.3200016021728445,-2.0200004577636648,3,-0.052484487391773915,1.4324435784025267,32.18000030517578,-1.8333309049968731,32.450000762939446,-1.3225749555465796,31.01000022888184,-0.052484487391773915 1840,2005-02-18,31.399999618530273,32.200000762939446,31.29999923706055,32.09999847412109,196200.0,-0.02484475544888598,-1.0000042385543217,4.666730245924522,46.97833344823814,56.525124346545674,0.13308437804207784,0.07521958243764004,-1.7601175942190466,-3.6566273330360275,42.8075008097915,0.9000015258788956,1.3028839027649681,-0.19700059890747212,-2.7099914342263958,2.315990236411455,-1.4534960165669375,1.0594948187519897,1.4591997146606488,43.2989792079323,-13.170927789013923,1.256495417659463,2,0.06000041961670277,-0.26000022888183594,-2.6150002479553223,-3.4650001525878906,-1.0200004577636719,4,-0.035987234856517225,1.457128532659004,32.200000762939446,1.4324435784025267,32.18000030517578,-1.8333309049968731,32.450000762939446,-0.035987234856517225 1841,2005-02-22,30.709999084472656,31.36000061035156,30.63999938964844,31.35000038146973,220900.0,-0.021974539568160423,1.1818160800621929,0.9142890618826796,40.929215489681795,53.743332043922834,0.5554163597378121,0.9252848305667776,-1.0122305262110913,-2.9320776400260726,43.59114582847354,0.7600002288818324,0.9523431864348524,-0.9585010528564446,-3.2669693703293063,1.3499672646164171,-2.1127352115928772,0.19573310587998805,1.9698483390808121,2.9045518363572396,-47.05178763593689,1.1542341587364315,2,0.75000095367432,0.6050004959106445,-1.924999713897705,-2.734999656677246,-0.18999862670898438,1,0.003907549423994183,-1.0000042385543217,31.399999618530273,1.457128532659004,32.200000762939446,1.4324435784025267,32.18000030517578,0.003907549423994183 1842,2005-02-23,30.479999542236328,30.959999084472656,30.290000915527344,30.959999084472656,278100.0,-0.007489402445232218,1.7916616996081984,0.7499977648303464,34.23848644432141,50.79120869420502,0.6639845273341649,1.288280128471925,-0.7451663348250968,-2.640573114805619,43.830187772653495,0.6699981689453125,0.5037329511855546,-1.231000614166259,-3.409063286472751,0.9470620581402294,-2.3200319503195033,-0.14196927801301484,2.0312570862579378,8.597226489544964,-33.58191766943179,1.0890313361532447,2,0.9800004959106481,0.8999996185302734,-1.695000171661377,-2.4099998474121094,0.030000686645511365,2,0.018700777670103585,1.1818160800621929,30.709999084472656,-1.0000042385543217,31.399999618530273,1.457128532659004,32.200000762939446,0.018700777670103585 1843,2005-02-24,29.940000534057614,30.45000076293945,29.71999931335449,30.45000076293945,286900.0,-0.01771650315907758,1.8627494979187469,1.0625014901175405,32.11112629924793,48.128126779728724,1.133494119407505,1.936213309908542,-0.16619861328214824,-2.043500852043916,43.57969863718901,0.7600002288818395,0.14222759157711806,-1.776499652862551,-3.935030759234291,0.3820314535091889,-2.855765206048421,-0.697234099676681,2.4127807470809977,8.058648493998852,-29.163989736208087,1.0792655531858701,2,1.444998741149906,1.4649991989135778,-1.0400009155273366,-1.7150011062622035,0.5399990081787145,3,0.020708046787758283,1.7916616996081984,30.479999542236328,1.1818160800621929,30.709999084472656,-1.0000042385543217,31.399999618530273,0.020708046787758283 1844,2005-02-25,29.709999084472656,29.95000076293945,29.60000038146973,29.85000038146973,256900.0,-0.007682079007424347,1.0588132997492425,0.2745122238553178,26.705201700339515,45.002575855177156,1.4273772796538928,2.0890246641287327,0.10412616758834048,-1.7637307046718007,41.00209326518945,0.35000038146971946,-0.0950756286895924,-1.8895010948181152,-4.2188341176540405,0.43983192801781,-3.054167606236078,-0.7248345834001526,2.432159639243224,4.230718725539055,-25.018374325948145,1.1646665114179622,2,1.6150007247924876,1.7849998474121094,-0.7674994468688929,-1.484999656677246,1.0400009155273438,4,0.03298557656627921,1.8627494979187469,29.940000534057614,1.7916616996081984,30.479999542236328,1.1818160800621929,30.709999084472656,0.03298557656627921 1845,2005-02-28,29.84000015258789,30.09000015258789,29.6200008392334,29.8700008392334,161800.0,0.004375667186848675,1.0,0.21428863366983558,31.162205390363027,42.11087602638796,1.3937817239683241,1.925426497495092,0.0013162468979146524,-1.8450969296985775,38.218564349974685,0.4699993133544922,-0.254584155187235,-1.6755000114440932,-4.134464862567043,0.7834648396788602,-2.9049824370055717,-0.4460175858826183,2.047942736903373,13.63634885835431,-12.997361646165366,1.2294824255614765,2,1.4849996566772532,1.654998779296875,-0.8725004196166992,-1.5600004196166957,1.0300006866455078,0,0.011394106931946535,1.0588132997492425,29.709999084472656,1.8627494979187469,29.940000534057614,1.7916616996081984,30.479999542236328,0.011394106931946535 1846,2005-03-01,30.290000915527344,30.34000015258789,29.940000534057614,30.0,194700.0,0.01508045444498518,1.0512833052936525,-9.66647593616886,40.19472447457762,39.678637365428784,0.9285561242093294,1.4190150813246305,-0.41538131128900346,-2.2428733411078063,35.37495382832297,0.5,-0.2968830100236417,-1.1434992790222154,-3.653121678872786,1.3661231208283589,-2.3983104789475007,0.11131192090306996,1.3691477231617668,50.735381771619906,20.731658453814152,1.2548111999252867,3,0.7599992752075195,1.2299985885620117,-1.3150014877319336,-2.0050010681152344,0.2899990081787074,1,0.002971219627567745,1.0,29.84000015258789,1.0588132997492425,29.709999084472656,1.8627494979187469,29.940000534057614,0.002971219627567745 1847,2005-03-02,30.5,30.6200008392334,30.04999923706055,30.04999923706055,142200.0,0.006932950746957767,-1.533336159030245,1.5517218699849922,45.25548014339909,39.070228009247806,0.46137943152733385,1.1207751635369405,-0.589595116541183,-2.398417752716739,32.09414482933799,0.570001602172848,-0.30931147138063864,-0.8410002708435051,-3.344757472825094,1.6627569311380803,-2.0928788718343014,0.4108783301472876,0.9532338129671736,88.23521711975522,52.56648345627643,1.251878600990793,3,0.5250005722045898,1.0699996948242188,-1.517500400543213,-2.2150001525878906,1.2099990844726562,2,0.0006557527135631069,1.0512833052936525,30.290000915527344,1.0,29.84000015258789,1.0588132997492425,29.709999084472656,0.0006557527135631069 1848,2005-03-03,31.059999465942386,31.07999992370605,30.60000038146973,30.79999923706055,196900.0,0.01836063822761913,2.1999847412692493,0.5777773068283011,56.13495945424123,39.30108142715664,-0.3064233643220078,0.41757926353615105,-1.102050956327819,-2.899514641058719,28.511465064296694,0.5799999237060511,-0.40219246160005184,-0.1765007019042919,-2.5324504414210445,2.179449037612457,-1.3544755716626646,1.0014741678540844,0.20791100387504358,98.64861730068893,57.25314092903506,1.1779748697583752,3,-0.15999889373779652,0.6599998474121058,-2.024999618530277,-2.774999618530277,-0.5100002288818359,3,-0.017707638329602204,-1.533336159030245,30.5,1.0512833052936525,30.290000915527344,1.0,29.84000015258789,-0.017707638329602204 1849,2005-03-04,30.959999084472656,31.21999931335449,30.75,31.10000038146973,149900.0,-0.0032195873531608576,1.4736860597604038,-0.5384660528922118,56.13495945424123,40.318484316712535,-0.44791823135128084,0.36291730402037103,-0.9533991689343146,-2.7343680104707886,24.446890994433446,0.46999931335448863,-0.694526681191963,-0.16650104522705078,-2.3429042947160497,2.009902204261948,-1.2547026699715502,0.9217005795174487,-1.3599987030029261,83.74997019764938,36.49365114501025,1.0882016247444988,3,-0.4799985885620117,0.8100004196166992,-1.8674988746643066,-2.6199989318847656,0.05000114440918324,4,-0.015503861641813277,2.1999847412692493,31.059999465942386,-1.533336159030245,30.5,1.0512833052936525,30.290000915527344,-0.015503861641813277 1850,2005-03-07,30.82999992370605,31.10000038146973,30.670000076293945,30.96999931335449,61700.0,-0.004198939425415049,1.1499933243051923,0.9999863762073833,48.4482740477073,41.15393526760426,-0.45513920015804743,0.2779805868271623,-0.7762232770208861,-2.54378794392721,20.247446107872193,0.4300003051757848,-0.8340831659323591,-0.1510001182556202,-1.9476982161970575,1.645697979685817,-1.0493491672263389,0.7473489307150984,-1.1975995635986258,69.53126862646926,20.688055399025075,0.8983490489707182,3,-0.42000007629394176,0.9399995803833043,-0.5200004577636648,-1.3600006103515554,0.18000030517578836,0,-0.002594872653390312,1.4736860597604038,30.959999084472656,2.1999847412692493,31.059999465942386,-1.533336159030245,30.5,-0.002594872653390312 1851,2005-03-08,30.1200008392334,30.90999984741211,29.899999618530273,30.6299991607666,112600.0,-0.02302948706550967,-1.1263145636993699,3.642861035422343,27.021704266252243,40.35207058115213,0.18144864649317682,0.8197213553163714,-0.02825928884532658,-1.7756038388587498,16.653881921209972,1.010000228881836,-1.0440108763660731,-0.7274991989135735,-2.346204315461783,0.8912059176346361,-1.53685175718768,0.08185335936053306,-0.4558485000610304,16.666762997428012,-26.931664885248093,0.809352558274105,3,0.28999900817871094,1.649998664855957,0.2624993324279785,-0.610000610351566,0.7099990844726527,1,0.024900397712574796,1.1499933243051923,30.82999992370605,1.4736860597604038,30.959999084472656,2.1999847412692493,31.059999465942386,0.024900397712574796 1852,2005-03-09,30.1299991607666,30.309999465942386,29.95000076293945,29.95000076293945,99000.0,0.00033194957684656856,-3.0000211929511456,-0.3529391965174013,28.69021442804315,39.97196926212938,0.13028223806817252,0.7231478433405307,0.0070537760927003035,-1.7301214112914352,14.474726767074742,0.3599987030029368,-1.134705525115411,-0.6390007972717271,-2.2357596512822937,0.9577580567388431,-1.4373802242770104,0.1593786297335562,-0.4347298821105916,17.424211773545693,-21.57098835779221,0.7983794270052845,3,0.2800006866455078,1.640000343322754,0.2650012969970703,-0.6199989318847692,0.4300003051757848,2,0.014935306188969655,-1.1263145636993699,30.1200008392334,1.1499933243051923,30.82999992370605,1.4736860597604038,30.959999084472656,0.014935306188969655 1853,2005-03-10,29.899999618530273,30.15999984741211,29.61000061035156,29.75,182800.0,-0.007633572805930244,-1.5581455179357717,0.833338631571123,27.09161545256805,40.01490412348811,0.3956139760660058,0.9008879473901636,0.271922120691805,-1.44653300008747,13.007789938895476,0.5499992370605504,-1.1176102498107845,-0.8065003395080552,-2.4379453127633894,0.824944633747279,-1.6222228261357223,0.00922214711961189,1.3199996948242152,18.012375266999626,-16.097711784885078,0.8157224866276677,3,0.5150003433227504,1.869999885559082,0.7399992942810059,-0.19000053405762074,0.13000106811523793,3,0.060535099967715444,-3.0000211929511456,30.1299991607666,-1.1263145636993699,30.1200008392334,1.1499933243051923,30.82999992370605,0.060535099967715444 1854,2005-03-11,29.90999984741211,30.09000015258789,29.60000038146973,30.0,205400.0,0.000334455819713142,2.6296217804715827,-0.600002543137978,32.38769971371721,40.15107015941634,0.46596896507094954,0.9099771281212057,0.28988872319044034,-1.4018631389512173,13.1236653608941,0.4899997711181605,-1.0200472599353105,-0.7790000915527351,-2.437889113147719,0.8798889300422523,-1.6084446023502288,0.05044441924475862,1.2777994918823197,20.66663106282528,-11.773802410285874,0.8294445107974935,3,0.5,1.859999656677246,1.0050005912780762,0.07500076293945312,0.38999938964844105,4,0.02139750561395659,-1.5581455179357717,29.899999618530273,-3.0000211929511456,30.1299991607666,-1.1263145636993699,30.1200008392334,0.02139750561395659 1855,2005-03-14,30.06999969482422,30.29999923706055,30.020000457763672,30.149999618530273,143800.0,0.005349376403489092,-2.1111252397453004,0.8888865341414827,41.35135246594608,40.2795843806795,0.38222007636239397,0.7830356252832615,0.15706773043644162,-1.5055478083446125,13.15488524269687,0.38999938964844105,-0.8388566967622211,-0.6145002365112298,-2.2799068369266777,1.0509063639042147,-1.447203536718952,0.21820306369649245,1.054287686157224,35.8778248063165,-0.2863601034505123,0.8327033002077228,3,0.3400001525878906,1.6350011825561523,1.2524995803833008,0.3099994659423828,-0.46999931335448863,0,0.0312604104954286,2.6296217804715827,29.90999984741211,-1.5581455179357717,29.899999618530273,-3.0000211929511456,30.1299991607666,0.0312604104954286 1856,2005-03-15,30.290000915527344,30.38999938964844,30.1200008392334,30.31999969482422,114100.0,0.007316302724838186,2.176487747957902,0.3749850988245953,47.42549190487858,40.52069679862167,0.18128266450871422,0.5336907650362335,-0.04230924631946209,-1.6683408827042356,12.607345482579888,0.3199996948242223,-0.5731347794666739,-0.35849905014038086,-2.0254066828902566,1.3084085826094913,-1.1919528665153187,0.474954766234557,0.773314985473629,87.34194940932433,45.72067481005027,0.8334538163749368,3,0.11999893188476562,1.380000114440925,1.0574984550476074,0.08999824523925781,-0.4000015258789027,1,0.023770197807600812,-2.1111252397453004,30.06999969482422,2.6296217804715827,29.90999984741211,-1.5581455179357717,29.899999618530273,0.023770197807600812 1857,2005-03-16,30.18000030517578,30.440000534057614,30.09000015258789,30.399999618530273,106200.0,-0.0036315816119758537,1.333326975528842,7.333608850457782,53.680977826196134,40.248032173283335,0.26945368230373745,0.49003324674420057,0.09068642291658335,-1.5047037475465643,10.6217760280756,0.350000381469723,-0.373575558515995,-0.3549996376037612,-1.7997506977096975,1.0897514225021752,-1.0773751676567294,0.367375892449207,0.8247829750439415,69.0475974223552,22.223298252697788,0.722375530052968,3,0.22999954223632812,1.1449995040893626,1.2424988746643066,0.404998779296875,-1.2299995422363317,2,0.021537429156976984,2.176487747957902,30.290000915527344,-2.1111252397453004,30.06999969482422,2.6296217804715827,29.90999984741211,0.021537429156976984 1858,2005-03-17,30.26000022888184,30.3799991607666,30.020000457763672,30.3799991607666,82700.0,0.0026507595393343575,5.000031789426837,0.5454513928023212,58.84246581643451,40.54886621352703,0.07156585848222363,0.27280329260907976,0.04475668572177227,-1.5297380719158689,8.494772974298693,0.3599987030029297,-0.29354632982450823,-0.17899971008300497,-1.4015923269753365,1.0435929068093266,-0.7902960185291725,0.4322965983631626,0.6885917353878845,78.57139613353321,25.27042018977702,0.6112963084461661,3,0.09000015258789062,1.0649995803833043,1.192499160766598,0.32499885559081676,-0.7600002288818395,3,0.009914052702954423,1.333326975528842,30.18000030517578,2.176487747957902,30.290000915527344,-2.1111252397453004,30.06999969482422,0.009914052702954423 1859,2005-03-18,30.51000022888184,30.540000915527344,30.11000061035156,30.28000068664551,169700.0,0.00826173159646526,1.965509983952111,-1.9166799122612386,60.37152580325716,41.87367196414368,-0.2782391156396038,-0.11625972569560616,-0.14113056702107585,-1.7230800634382497,6.371065940614468,0.4300003051757848,-0.2680130108939345,0.15550031661987518,-0.7460880369395504,1.0570886701793007,-0.2952938601598376,0.606294493399588,0.38464807207588336,94.2306422624076,34.428855298429056,0.45079417677971245,3,-0.2550001144409215,0.8149995803833043,1.302498817443844,0.07499885559081676,-0.4899997711181676,4,-0.015732531584249032,5.000031789426837,30.26000022888184,1.333326975528842,30.18000030517578,2.176487747957902,30.290000915527344,-0.015732531584249032 1860,2005-03-21,30.270000457763672,30.34000015258789,30.03000068664551,30.26000022888184,174200.0,-0.007866265792124572,3.1333367241839234,0.04347934254389512,49.66886622523917,44.390023292920006,-0.14083982725573563,0.03662026952663311,0.1534555187334341,-1.4205364638293325,5.029547682343997,0.4799995422363281,-0.3843998953028951,-0.02799949645996236,-0.783515078296297,0.7275160853763722,-0.40575728737812966,0.34975829445820494,0.5728619264145323,48.076880754135644,-12.34002696270288,0.3777577909181677,3,-0.19999980926513672,1.054999351501472,1.2449989318847656,0.3149986267089844,-0.5799999237060582,0,0.0009910399353556532,1.965509983952111,30.51000022888184,5.000031789426837,30.26000022888184,1.333326975528842,30.18000030517578,0.0009910399353556532 1861,2005-03-22,30.82999992370605,30.979999542236328,30.35000038146973,30.399999618530273,229700.0,0.018500147257141775,-1.3773607992169241,42.99904634752589,54.89614562421569,47.30179342582807,-0.6588161237026497,-0.5417013929692871,-0.34013403560484434,-1.9219246736253375,4.680086144065522,0.7099990844726562,-0.4884091851622827,0.525999927520747,-0.2450388383175195,1.2970386933590135,0.14048054460161552,0.9115193104398784,-1.229999542236321,84.37502483529197,26.341901865494528,0.3855193829191324,3,-0.5399999618530238,0.4949998855590927,0.6849994659423864,-0.24500083923339488,-1.7199993133544922,1,-0.039896190245869545,3.1333367241839234,30.270000457763672,1.965509983952111,30.51000022888184,5.000031789426837,30.26000022888184,-0.039896190245869545 1862,2005-03-23,31.04999923706055,31.5,30.739999771118164,31.04999923706055,292600.0,0.007135884330162989,-1.4516178651194276,0.0,49.83497955106128,49.82883388121621,-0.8209176629365018,-0.7555454537926956,-0.49527824664383857,-2.086228575399943,4.900237718680912,0.7600002288818359,-0.5223182737764063,0.7174992561340368,-0.12018838092557615,1.5551868931936497,0.2986554376042285,1.136343074663845,-1.4223988723754886,69.59453364022778,16.009179184513627,0.41884381852980657,3,-0.49999904632568715,0.2750005722045934,0.4650001525878871,-0.4650001525878942,-2.149999618530277,2,-0.037359094232361834,-1.3773607992169241,30.82999992370605,3.1333367241839234,30.270000457763672,1.965509983952111,30.51000022888184,-0.037359094232361834 1863,2005-03-24,30.559999465942386,31.10000038146973,30.31999969482422,31.04999923706055,134400.0,-0.015780991406058154,1.6440608927007112,-100.0,44.15204596826778,51.135983465055155,-0.2541812990061807,-0.22842691119160818,0.05521995835465887,-1.5439349821859416,5.48615009298536,0.7800006866455114,-0.38000020420028235,0.1964995384216337,-0.6257762519380385,1.018775328781306,-0.21463835675820064,0.607637433601468,-0.8575031158447253,36.05435556887681,-13.148809752710015,0.4111378951798353,3,0.20000076293944957,0.4900007247924769,0.9549999237060511,0.024999618530269885,-1.6700000762939453,3,-0.05268320455297126,-1.4516178651194276,31.04999923706055,-1.3773607992169241,30.82999992370605,3.1333367241839234,30.270000457763672,-0.05268320455297126 1864,2005-03-28,30.690000534057614,31.09000015258789,30.63999938964844,31.0,164100.0,0.004253961727326283,-1.195116277987916,0.632652266826528,47.95322420170167,51.869524769028004,-0.29268234935982207,-0.2964430858463025,-0.005077096644601653,-1.6259438892697595,6.0315538414805,0.5300006866455043,-0.24534594378372887,0.2775005340576122,-0.4961677153062425,1.051168783421467,-0.10933359062431336,0.6643346587395378,-0.9156040379638597,44.89796977564601,-1.662204579657498,0.38683412468192674,3,0.0699996948242223,0.3350000381469762,0.7999997138977086,-0.10500144958495738,-1.5400009155273402,0,-0.03877486195339208,1.6440608927007112,30.559999465942386,-1.4516178651194276,31.04999923706055,-1.3773607992169241,30.82999992370605,-0.03877486195339208 1865,2005-03-29,30.18000030517578,30.79999923706055,30.18000030517578,30.79999923706055,96700.0,-0.016617797980025162,-1.0000000000000115,1.9999999999999885,50.93166892448615,52.25909999342883,0.2621279449423426,0.2533231374557836,0.5611114038442793,-1.070589544596885,6.413215621132828,0.6199989318847692,-0.08208055531475011,-0.24949970245361186,-0.9841592638501204,0.4851598589428967,-0.6168294831518644,0.11783007824464065,-0.3365796689257792,0.0,-48.261934829673706,0.367329780698254,3,0.5799999237060547,0.7200002670288086,1.2925000190734863,0.404998779296875,-1.1399993896484375,1,-0.005301519078668493,-1.195116277987916,30.690000534057614,1.6440608927007112,30.559999465942386,-1.4516178651194276,31.04999923706055,-0.005301519078668493 1866,2005-03-30,30.3799991607666,30.71999931335449,30.21999931335449,30.21999931335449,84700.0,0.006626867248789248,-5.250005960469885,-0.2580647146047825,53.665689313589375,52.257401269805854,0.08519728675006633,0.06367719356975954,0.4117566644340087,-1.2271236490770079,6.556651653398814,0.5399990081787074,0.04380184331118642,-0.05400075912475444,-0.7861608711658654,0.6781593529163565,-0.4200808151453117,0.3120792968958028,-0.47031534996660085,15.151431956766753,-35.4823701633084,0.36608005602055615,3,0.3800010681152344,0.17000102996826172,0.9200005531311035,0.2049999237060547,-1.3999996185302734,2,-0.02271226615437394,-1.0000000000000115,30.18000030517578,-1.195116277987916,30.690000534057614,1.6440608927007112,30.559999465942386,-0.02271226615437394 1867,2005-03-31,30.520000457763672,30.71999931335449,30.29999923706055,30.53000068664551,74000.0,0.004608337750643177,1.153860449648119,-0.06250149011756129,59.337357530605175,52.31238923804704,-0.0016797029640898131,-0.07878841549857185,0.32410338460716304,-1.3246402225888971,6.422780308356208,0.4200000762939382,0.1153773606272388,0.08500051498413086,-0.6475936674903942,0.8175946974586559,-0.28129657625312987,0.4512976062213916,-0.546703999395671,36.95653526003157,-17.06820721914061,0.36629709123726195,3,0.24499988555908203,0.029999732971191406,0.8674993515014648,0.06499862670898438,-1.5,3,-0.046199207937870024,-5.250005960469885,30.3799991607666,-1.0000000000000115,30.18000030517578,-1.195116277987916,30.690000534057614,-0.046199207937870024 1868,2005-04-01,30.51000022888184,30.85000038146973,30.20000076293945,30.520000457763672,61000.0,-0.0003276614918689136,-1.063493601290943,0.9999999999992895,59.03614596265626,52.16401370020249,0.05309599107982521,-0.11816375356336195,0.3858027968916815,-1.2735385038661846,5.9003131726074045,0.6499996185302805,0.14643825830842516,0.10250024795532653,-0.5701493914874618,0.7751498873981149,-0.23382457176606763,0.4388250676767207,-0.4756356288485577,36.263733960453294,-21.072589962339244,0.3363248197213942,4,0.2550001144409144,0.03999996185302379,0.9099993705749476,0.07499885559081676,-1.7299995422363281,4,-0.05276960335213243,1.153860449648119,30.520000457763672,-5.250005960469885,30.3799991607666,-1.0000000000000115,30.18000030517578,-0.05276960335213243 1869,2005-04-04,30.479999542236328,30.68000030517578,30.29999923706055,30.40999984741211,59400.0,-0.000983306667336925,-1.6206887479940415,-6.99980926950468,56.42632497847507,52.91484245056204,0.0876062842487606,-0.1327746541976964,0.46145004759118535,-1.2002774382195511,5.216964286056918,0.3800010681152308,0.1610719502392115,0.09649953842163228,-0.5254928886426704,0.718491965485935,-0.2144966751105173,0.40749575195378185,-0.3870095262043769,44.77600043271164,-14.643698065132568,0.310996213532151,4,0.3600006103515625,0.07000064849853516,0.9149999618530273,0.5599994659423828,-1.489999771118164,0,-0.05216536012031803,-1.063493601290943,30.51000022888184,1.153860449648119,30.520000457763672,-5.250005960469885,30.3799991607666,-0.05216536012031803 1870,2005-04-05,30.75,31.06999969482422,30.28000068664551,30.29999923706055,149400.0,0.008858282868066558,-2.224499805371772,6.428610354223382,57.09874762611747,53.15957600632891,-0.11973756929301871,-0.43118277042896835,0.24697755169450275,-1.425167964721929,4.79936918691819,0.7899990081787074,0.159607132993969,0.37049999237060405,-0.24033107586806324,0.9813310606092713,0.0650844582512704,0.6759155264899377,-0.6007295846093257,63.21838072479352,7.027837209994168,0.3054155341193334,4,0.09000015258789062,-0.19999980926513672,0.6599993705749547,0.3749990463256836,-1.5200004577636719,1,-0.052032532730722836,-1.6206887479940415,30.479999542236328,-1.063493601290943,30.51000022888184,1.153860449648119,30.520000457763672,-0.052032532730722836 1871,2005-04-06,30.8700008392334,31.25,30.53000068664551,30.63999938964844,138600.0,0.0039024663165332374,-2.200005086275991,0.5111134658585135,60.615386601734684,54.357399011959295,-0.2609044594935739,-0.518709032458915,0.18085299667279386,-1.5064076576721135,5.375745896850099,0.7199993133544886,0.13617746277607878,0.4530008316040046,-0.18234748870253625,1.0883491519105455,0.13532667145073418,0.770674991757275,-0.6667012404583517,63.80957744022741,8.86344829380237,0.3176741601532699,4,-0.1550006866455078,-0.32000064849853516,0.5399985313415563,0.25499820709228516,-1.7000007629394531,2,-0.05928085111615111,-2.224499805371772,30.75,-1.6206887479940415,30.479999542236328,-1.063493601290943,30.51000022888184,-0.05928085111615111 1872,2005-04-07,30.57999992370605,30.8799991607666,30.45000076293945,30.81999969482422,60600.0,-0.009394263286147342,1.3888885945439233,-1.0434706892119698,54.62426917186951,55.52097936791504,-0.049823607300613304,-0.20371098980648483,0.5111879495126352,-1.1781400809711045,5.930182375105011,0.429998397827152,0.16833223014360144,0.14049987792968466,-0.4838305036980657,0.764830259557435,-0.1716653128841905,0.45266506874355983,-0.3248323088820051,36.19042255977259,-15.115939575689502,0.3121651908138746,4,0.1350002288818395,-0.029999732971187854,0.7049999237060582,0.5449991226196325,-1.4099998474121058,3,-0.052321791545505536,-2.200005086275991,30.8700008392334,-2.224499805371772,30.75,-1.6206887479940415,30.479999542236328,-0.052321791545505536 1873,2005-04-08,31.709999084472656,31.989999771118164,30.5,30.57999992370605,229600.0,0.03695222902504369,-1.310078940637055,-4.708334326744972,63.8248650463586,57.28449501732136,-1.117005342238837,-1.2555284605659054,-0.5709624933067445,-2.2649889462567394,6.873259840897362,1.489999771118164,0.1664483786899318,1.1799990653991692,0.38385080973246133,1.976147321065877,0.7819249375658153,1.5780731932325232,-1.4050381742415716,83.62568207269787,36.18958239355486,0.3980741278333542,4,-0.6249990463256836,-0.9149990081787109,-0.41249895095825195,-0.5850000381469727,-2.309999465942383,4,-0.08483124264819641,1.3888885945439233,30.57999992370605,-2.200005086275991,30.8700008392334,-2.224499805371772,30.75,-0.08483124264819641 1874,2005-04-11,30.54999923706055,31.989999771118164,30.28000068664551,31.770000457763672,311000.0,-0.03658151626942552,1.0602400501885474,-1.0796478998050387,52.66158427359059,57.47670783388852,0.02352027112590349,-0.047561570654501395,0.5528251466844445,-1.0659106540341021,7.713699675674558,1.7099990844726527,0.13963594705498394,-0.012000751495357065,-0.7527424862561318,0.7287409832654177,-0.38237161887574445,0.3583701158850303,1.4400005340576136,15.7893973667421,-30.26170346528948,0.37037086738038777,4,0.5450010299682582,0.24500083923339488,0.7600007057189906,0.5749998092651332,-0.9899997711181641,0,-0.05793776087129432,-1.310078940637055,31.709999084472656,1.3888885945439233,30.57999992370605,-2.200005086275991,30.8700008392334,-0.05793776087129432 1875,2005-04-12,31.01000022888184,31.1200008392334,30.420000076293945,30.649999618530273,111700.0,0.015057315983931563,1.4137881139670097,-0.295082172249047,51.74418776577191,57.2632076619088,-0.3423673614613847,-0.45695776183843506,0.07829664071505604,-1.4815261945526466,8.860053294772111,0.7000007629394531,0.1841815626865042,0.4010002136230497,-0.3274844262145251,1.1294848534606245,0.0367578937042623,0.7652425335418371,0.9799995422363246,42.69005456581592,1.4252594741392386,0.36424231991878697,4,0.0850000381469691,-0.21500015258789418,0.11499977111816051,0.1149988174438441,-1.380001068115238,1,-0.06514029161090762,1.0602400501885474,30.54999923706055,-1.310078940637055,31.709999084472656,1.3888885945439233,30.57999992370605,-0.06514029161090762 1876,2005-04-13,31.01000022888184,31.07999992370605,30.809999465942386,30.85000038146973,75400.0,0.0,-1.2499880791543554,0.44444326707073695,49.595152095475456,56.18074039133884,-0.2722318031681574,-0.42188160871079816,0.05025205796424714,-1.437328803494193,9.95510188161113,0.27000045776366477,0.20507475095848804,0.3650002479553258,-0.3682545982305143,1.098255094141166,-0.0016271751375960264,0.7316276710482477,0.9799995422363246,42.69005456581592,4.801873300561006,0.3666274230929201,4,0.0850000381469691,-0.21500015258789418,0.07999944686889293,0.1149988174438441,-1.2600002288818395,2,-0.057400860158255296,1.4137881139670097,31.01000022888184,1.0602400501885474,30.54999923706055,-1.310078940637055,31.709999084472656,-0.057400860158255296 1877,2005-04-14,30.82999992370605,31.13999938964844,30.82999992370605,30.90999984741211,145300.0,-0.0058045889663729255,-6.749994039529327,-0.5000000000000222,52.915768607134304,55.500698462947504,-0.04876147187302493,-0.20099317362173963,0.18599807474022967,-1.214367800177346,11.070185002546824,0.3099994659423899,0.2509255096576801,0.1524999618530245,-0.5509910301346501,0.8559909538406991,-0.19924553414081458,0.5042454578468636,1.1257998657226587,32.16371529404382,-5.710378502544621,0.35174549599383803,4,0.3050003051757848,-0.03499984741210582,0.2599997520446813,0.29499912261963246,-1.090000152587887,3,-0.05384365395783497,-1.2499880791543554,31.01000022888184,1.4137881139670097,31.01000022888184,1.0602400501885474,30.54999923706055,-0.05384365395783497 1878,2005-04-15,30.559999465942386,30.95000076293945,30.53000068664551,30.84000015258789,157700.0,-0.008757718405184134,-1.4706014350067698,3.500011920940124,48.63730658622495,54.63525197491972,0.2559981807630507,0.09764094993578354,0.3819039523735377,-0.8996664466274176,12.1288953988096,0.4200000762939382,0.267674115523171,-0.13250045776366903,-0.8108534705796551,0.545852555052317,-0.4716769641716603,0.2066760486443222,1.3622843414306587,16.37420638638669,-19.75997807207124,0.3391765064079922,4,0.5750007629394496,0.23500061035155895,0.5300002098083461,0.5649995803832972,-1.029998779296875,4,-0.045484274016350246,-6.749994039529327,30.82999992370605,-1.2499880791543554,31.01000022888184,1.4137881139670097,31.01000022888184,-0.045484274016350246 1879,2005-04-18,30.03000068664551,30.68000030517578,29.65999984741211,30.68000030517578,291000.0,-0.017342892295778123,2.1384647888563824,2.3214215162022223,48.434242900506185,53.672529227629575,0.7995310308611998,0.6217110145074756,0.8297995245849705,-0.3293512723726515,12.500379553290339,1.0200004577636719,0.2389858129875222,-0.6384992599487269,-1.3754706540877066,0.0984721341902528,-1.006984957018215,-0.27001356287923883,1.859437458312982,25.000064437473924,-15.05610012924592,0.36848569706948925,4,0.7949991226196254,0.764999389648434,1.06249904632568,1.0949983596801722,-0.4000015258789098,0,-0.0209790560676012,-1.4706014350067698,30.559999465942386,-6.749994039529327,30.82999992370605,-1.2499880791543554,31.01000022888184,-0.0209790560676012 1880,2005-04-19,30.29999923706055,30.3799991607666,30.01000022888184,30.1299991607666,103100.0,0.008990960514200452,1.242418287431704,-0.26153873240470543,49.17695594380157,52.401592487859226,0.5129267502883508,0.3732097903250242,0.46044433029062404,-0.5605668611815808,13.012482885434673,0.3699989318847621,0.21804150457096583,-0.3700006484985323,-1.103671792948301,0.36367049595123646,-0.7368362207234149,-0.003165076273649703,1.5002613759960859,43.24321537838987,0.03525071528073198,0.36683557222488417,4,0.5250005722045863,0.5250005722045863,0.790000438690182,0.8249998092651332,-0.75,1,-0.024422435305313628,2.1384647888563824,30.03000068664551,-1.4706014350067698,30.559999465942386,-6.749994039529327,30.82999992370605,-0.024422435305313628 1881,2005-04-20,29.60000038146973,30.209999084472656,29.399999618530273,30.10000038146973,114600.0,-0.023102273043447363,1.2500066227621909,-2.9411751506243142,41.51291454480003,50.944775307073726,1.132975378239074,1.0290978047426584,1.0815300250180861,0.17485757938867508,12.964978560912382,0.899999618530277,0.1932109458425728,-1.008499526977534,-1.8791257247033428,-0.13787332925172535,-1.4438126258404367,-0.5731864281146315,2.114649800961125,11.494298232633167,-31.161705723783076,0.4353130988629036,4,1.0949993133544886,1.0949993133544886,1.4574999809265101,1.5249986648559535,0.0,2,0.0010134722604817625,1.242418287431704,30.29999923706055,2.1384647888563824,30.03000068664551,-1.4706014350067698,30.559999465942386,0.0010134722604817625 1882,2005-04-21,29.88999938964844,30.15999984741211,29.75,29.75,97800.0,0.009797263663559264,-4.85716621253406,-0.2799987792968821,44.561395055147486,48.80438975249471,0.8211605750941935,0.6827432662429516,0.7494999902753143,-0.0779892164735223,12.31375986926947,0.5599994659423793,0.1491640155674041,-0.6605005264282191,-1.5613181366654452,0.24031708380900696,-1.1109093315468321,-0.21009172130960607,1.6857717589483805,31.612865118557316,-11.36213575642305,0.45040880511861353,4,0.8050003051757777,0.8050003051757777,1.150001049041748,1.2349996566772425,-0.38999938964844105,3,-0.004683820425132712,1.2500066227621909,29.60000038146973,1.242418287431704,30.29999923706055,2.1384647888563824,30.03000068664551,-0.004683820425132712 1883,2005-04-22,28.95000076293945,29.899999618530273,28.739999771118164,29.75,174200.0,-0.031448599729129945,1.109093557314172,-5.714305177111597,38.42662994706166,47.22272816065817,1.4846032876160358,1.5767828939510053,1.6534090290316605,0.8910389862072989,12.704342707259816,1.1599998474121094,0.0525849302527277,-1.5199992179870634,-2.6704129878886214,-0.3695854480855054,-2.0952061029378406,-0.9447923330362862,2.4952240938533805,10.824790412921018,-30.603714874935363,0.5752068849507782,4,0.9899988174438512,1.4149990081787145,1.917499065399177,2.174998283386234,0.17000007629394887,4,0.027288393345745066,-4.85716621253406,29.88999938964844,1.2500066227621909,29.60000038146973,1.242418287431704,30.29999923706055,0.027288393345745066 1884,2005-04-25,29.5,29.84000015258789,29.10000038146973,29.10000038146973,303700.0,0.018998246029914956,-2.700002384188113,-0.49999999999999334,40.92887661245809,46.02102692140108,0.8604878741188564,0.9834844679198689,1.1016588841839692,0.37643634948246074,13.116033127150196,0.889999389648441,0.006948712396237511,-0.9104999542236314,-2.1337906762618104,0.3127907678145476,-1.522145315242721,-0.2988545932045419,1.7288068499388558,46.341494617553195,7.352452723519697,0.6116453610190893,4,0.4399995803833008,0.8649997711181641,1.3375000953674387,1.6249990463256836,-0.5,0,0.0010169724286615,1.109093557314172,28.95000076293945,-4.85716621253406,29.88999938964844,1.2500066227621909,29.60000038146973,0.0010169724286615 1885,2005-04-26,30.020000457763672,30.420000076293945,29.649999618530273,29.75,419800.0,0.01762713416148043,-2.2765891825206155,0.6750017881410546,44.17008956172031,45.418242195428284,0.20706254751056719,0.47524888012216593,0.5891376738664285,-0.11500334281046776,13.898566033056506,0.9200000762939453,-0.17607360858744414,-0.3824995040893562,-1.6142009953036727,0.8492019871249603,-0.9983502496965144,0.23335124151780207,1.0097018258695272,76.19050322205622,38.67464324271092,0.6158507456071582,4,-0.0800008773803711,0.3449993133544922,0.769999504089359,1.1049985885620117,-1.0200004577636719,1,-0.012991382113593852,-2.700002384188113,29.5,1.109093557314172,28.95000076293945,-4.85716621253406,29.88999938964844,-0.012991382113593852 1886,2005-04-27,29.690000534057614,30.07999992370605,29.60000038146973,30.07999992370605,116800.0,-0.010992668843238351,1.4615399663523247,-1.4444397349496318,43.9290580240373,44.419718797306395,0.3689260421128786,0.7914852373698018,0.895534177721629,0.22755790922665042,14.74463476478642,0.479999542236321,-0.2345047516122989,-0.6779994964599645,-1.9503379916187704,0.5943389986988414,-1.3141687440393675,-0.04183024888056153,1.1565255485743826,56.547654188672865,18.084877319784468,0.6361692475794039,4,0.15499973297119496,0.6749992370605504,1.0074996948242259,1.43499851226807,-1.1900005340576136,2,-0.004715435987832528,-2.2765891825206155,30.020000457763672,-2.700002384188113,29.5,1.109093557314172,28.95000076293945,-0.004715435987832528 1887,2005-04-28,29.11000061035156,29.690000534057614,28.86000061035156,29.690000534057614,212100.0,-0.019535194114959076,1.8620690789149157,1.4871816189991784,30.825955714595167,42.44067981156975,0.7591151863518704,1.3285508342359122,1.3982817568037937,0.8215045028362233,15.926581621395538,0.8299999237060547,-0.3442064455371323,-1.1874994277954123,-2.575384479346795,0.20038562375597024,-1.8814419535711018,-0.4935569020197228,1.5680033673593314,22.02385547749535,-10.283032766982242,0.6939425257756912,4,0.5999994277954137,1.2549991607666051,1.6974992752075266,2.0149984359741246,-0.7200012207031179,3,0.016832695322717584,1.4615399663523247,29.690000534057614,-2.2765891825206155,30.020000457763672,-2.700002384188113,29.5,0.016832695322717584 1888,2005-04-29,28.899999618530273,29.3700008392334,28.670000076293945,29.270000457763672,155100.0,-0.007214049722369609,1.456136124077699,0.6379325653513632,35.8490504309204,41.04232509272689,0.792189474826948,1.4880429328888987,1.5357016515860096,1.0454903039235042,17.049366350695998,0.7000007629394531,-0.4586721488421581,-1.317000389099121,-2.833770804784592,0.19977002658635,-2.0753855969418566,-0.5586151812563855,1.6229640226531998,13.142830984933035,-20.375452375949855,0.7583852078427358,4,0.6450004577636719,1.4300003051757812,2.03750038146973,2.22499942779541,-0.850000381469723,4,0.020761259148426303,1.8620690789149157,29.11000061035156,1.4615399663523247,29.690000534057614,-2.2765891825206155,30.020000457763672,0.020761259148426303 1889,2005-05-02,28.88999938964844,29.06999969482422,28.6299991607666,29.04999923706055,150100.0,-0.00034602868559974187,3.399988555952015,0.432431039193348,30.2973729263327,38.94459364634146,0.6967448035674657,1.4470054673663206,1.4708633417254369,1.067643126982066,18.247174903130393,0.4400005340576172,-0.5933333558157585,-1.2475006103515582,-2.8692716505013465,0.37427042979823,-2.0583861304264524,-0.4366150902766641,1.4476678950460808,14.525145022355593,-17.096309329463743,0.810885520074894,5,0.6350002288818324,1.4200000762939418,2.0150008201599086,2.2349996566772425,-2.0100002288818395,0,0.007961282604504571,1.456136124077699,28.899999618530273,1.8620690789149157,29.11000061035156,1.4615399663523247,29.690000534057614,0.007961282604504571 1890,2005-05-03,29.149999618530273,29.20000076293945,28.85000038146973,28.979999542236328,171200.0,0.008999661972128425,1.5925727081994236,-1.0625014901175405,33.51061994966487,38.05544980243756,0.2866012915686582,1.1183284995536837,1.163293164701038,0.8372382300409029,18.85556457400174,0.35000038146971946,-0.6895957940119004,-0.9075003623962417,-2.55962320089305,0.7446224761005666,-1.7335617816446458,-0.0814389431478375,0.9827474912928977,35.86208166604851,5.4077180297000425,0.8260614192484039,5,0.375,1.1599998474121094,1.7425007820129395,1.989999771118164,-2.770000457763672,1,-0.005145784579527746,3.399988555952015,28.88999938964844,1.456136124077699,28.899999618530273,1.8620690789149157,29.11000061035156,-0.005145784579527746 1891,2005-05-04,29.040000915527344,29.3799991607666,28.8799991607666,29.290000915527344,102500.0,-0.0037735404611465295,1.3256003761499633,-1.470587575312188,33.931768894842676,36.87438022907035,0.34510142601981997,1.1427901497729742,1.2457071185159165,0.9697868818662627,19.134937539596724,0.5,-0.7567280065873803,-0.9259990692138658,-2.5913028105202827,0.7393046720925511,-1.7586509398670742,-0.09334719856065732,0.9124164404090394,38.67936071514698,8.092520535700785,0.8326518706532086,5,0.4849987030029297,1.269998550415039,1.7899994850158691,2.0999984741210938,-2.8700008392333984,2,-0.001377441951317393,1.5925727081994236,29.149999618530273,3.399988555952015,28.88999938964844,1.456136124077699,28.899999618530273,-0.001377441951317393 1892,2005-05-05,28.979999542236328,29.35000038146973,28.95000076293945,29.29999923706055,70900.0,-0.002066162926976145,-1.1052763667757524,1.2799987792968892,35.261180685514546,36.522663644454006,0.293286703037122,1.1349678945677724,1.2842724907421648,1.042637935130923,19.581515893915963,0.39999961853028054,-0.8589872839631454,-0.9060004234313972,-2.6005784334932187,0.7885775866304243,-1.7532894284623097,-0.05871141840048466,0.8137276302796828,46.666717529296875,13.69209698457891,0.8472890050309115,5,0.5450000762939453,1.3299999237060547,1.6750006675720215,2.1599998474121094,-2.5100002288818395,3,-0.016563131463710468,1.3256003761499633,29.040000915527344,1.5925727081994236,29.149999618530273,3.399988555952015,28.88999938964844,-0.016563131463710468 1893,2005-05-06,29.020000457763672,29.18000030517578,29.0,29.0,74400.0,0.0013802938633260542,-16.999618539004388,-0.06250149011753978,39.63038145821002,36.37838640509311,0.29531498443688875,0.9308302111296598,1.2402668697967627,1.019522192335561,18.711559172108004,0.20000076293945312,-0.8627169373306529,-0.7314995765686021,-2.2324643354089417,0.7694651822717375,-1.481981955988772,0.018982802851567726,0.6340793533424112,52.00017293294271,17.27256823024802,0.7504823794201699,5,0.5049991607666016,1.289999008178711,1.6374998092651367,2.294999122619629,-2.4300003051757812,4,-0.021709202556083662,-1.1052763667757524,28.979999542236328,1.3256003761499633,29.040000915527344,1.5925727081994236,29.149999618530273,-0.021709202556083662 1894,2005-05-09,28.78000068664551,29.020000457763672,28.40999984741211,29.020000457763672,146000.0,-0.00827015049387958,4.08334326745027,-11.999713904253113,34.29752994321696,35.281435336370514,0.4720873506557055,1.0871667201860937,1.4808053174218436,1.2767796917965697,18.4521775752439,0.6100006103515625,-0.9176254472638128,-0.8829994201660121,-2.3944168446184406,0.6284180042864165,-1.6387081323922246,-0.12729070793979957,0.7511894464198328,38.144443417578266,4.308363434240775,0.7557087122262136,5,0.46499919891357067,1.4199991226196254,1.8774995803832972,2.59999847412109,-2.159999847412113,0,-0.025364886454769864,-16.999618539004388,29.020000457763672,-1.1052763667757524,28.979999542236328,1.3256003761499633,29.040000915527344,-0.025364886454769864 1895,2005-05-10,28.989999771118164,29.18000030517578,28.649999618530273,28.78000068664551,138800.0,0.007296701857623544,-1.255316213232907,-0.8749970197649172,42.98849627211864,35.17692847504622,0.11244221867552895,0.7568805957488145,1.2696052593310796,1.0777704498874208,18.0677979506838,0.5300006866455078,-0.8423105192681817,-0.5720003128051765,-1.970143256139199,0.826142630528846,-1.2710717844721877,0.12707115886183473,0.3842237219557276,59.79384889462186,22.17613778122947,0.6990714716670114,5,0.06000041961669922,1.2100000381469727,1.705000400543213,2.4149999618530273,-2.489999771118164,1,-0.07278374015213651,4.08334326745027,28.78000068664551,-16.999618539004388,29.020000457763672,-1.1052763667757524,28.979999542236328,-0.07278374015213651 1896,2005-05-11,29.229999542236328,29.3700008392334,29.0,29.21999931335449,90400.0,0.008278708969058579,1.551705087309678,0.04762034514079883,42.3255818079716,36.454664707643595,-0.22313583723122576,0.3970470105021242,1.0166614823392486,0.8504273544877208,17.532897071478395,0.3800010681152344,-0.817952807029414,-0.24300050735473633,-1.4690697374025348,0.9830687226930621,-0.8560351223786355,0.3700341076691629,-0.8199996948242188,85.41654662965884,45.096119455225434,0.6130346150238996,5,-0.33500003814697266,0.9700002670288086,1.4650006294250488,2.2649993896484375,-2.9599990844726562,2,-0.09750258043458315,-1.255316213232907,28.989999771118164,4.08334326745027,28.78000068664551,-16.999618539004388,29.020000457763672,-0.09750258043458315 1897,2005-05-12,29.170000076293945,29.35000038146973,29.11000061035156,29.170000076293945,128000.0,-0.0020526673582627053,-3.000031789426718,0.0,53.21636415857769,38.38436623293885,-0.17179666455334797,0.3439410053577916,1.055982932094615,0.9225437449691789,16.895544539175674,0.23999977111817117,-0.8630587519550517,-0.21999998092651296,-1.2716150491787417,0.8316150873257158,-0.7458075150526291,0.3058075531996032,-0.7408002090454104,79.16660871776634,33.66460992226147,0.5258075341261153,5,-0.27500057220458984,1.0299997329711914,1.4625000953674316,2.3249988555908203,-3.049999237060547,3,-0.10284538882939731,1.551705087309678,29.229999542236328,-1.255316213232907,28.989999771118164,4.08334326745027,28.78000068664551,-0.10284538882939731 1898,2005-05-13,29.170000076293945,29.5,29.020000457763672,29.11000061035156,151900.0,0.0,-3.0,100.0,44.25087409043751,39.934755251172724,-0.14468451210756683,0.24713725284255972,1.016825361409424,0.9370190739948967,16.732031782853586,0.4799995422363281,-0.8873758820965847,-0.1505000114440911,-1.0491415775951687,0.7481415547069865,-0.5998207945196299,0.2988207716314477,-0.7219841896057133,69.72478187984055,23.323968853847404,0.4493207830755381,5,-0.21500015258789062,1.0299997329711914,1.4625000953674316,2.34999942779541,-2.9200000762939453,4,-0.09256087610139263,-3.000031789426718,29.170000076293945,1.551705087309678,29.229999542236328,-1.255316213232907,28.989999771118164,-0.09256087610139263 1899,2005-05-16,29.399999618530273,29.46999931335449,29.04999923706055,29.209999084472656,62500.0,0.007884797450626202,1.5454555963355896,3.166703754331122,37.98447950450327,40.43185075726588,-0.3293693401871245,-0.03423566335428063,0.7527573233895986,0.7236179538685725,18.05682903866925,0.4200000762939382,-0.756690256238489,0.11099958419799805,-0.7249024705307079,0.946901638926704,-0.3069514431663549,0.528950611562351,-0.9099043673095721,88.23525451873128,43.71883906244431,0.41795102736435247,5,-0.44499969482421875,0.8000001907348633,1.5400004386901855,2.1700000762939453,-3.25,0,-0.09557821436743463,-3.0,29.170000076293945,-3.000031789426718,29.170000076293945,1.551705087309678,29.229999542236328,-0.09557821436743463 1900,2005-05-17,29.559999465942386,29.63999938964844,29.20000076293945,29.25,105700.0,0.005442171751297131,-1.1463455481794007,1.6315715504693256,47.30288223348178,41.91753001711467,-0.4750512882129776,-0.26616329483067247,0.564036676506209,0.5808364049078243,19.328829315498204,0.4399986267089915,-0.6593534783966604,0.3079994201660199,-0.39431547174896764,1.0103143120810074,-0.043158025791473875,0.6591568661235137,-1.0295080247705144,87.50000000000007,42.666980877178105,0.35115744595749454,5,-0.5349998474121129,0.21500015258788707,1.3850007057189906,2.159999847412106,-3.3299999237060582,1,-0.09945868334998831,1.5454555963355896,29.399999618530273,-3.0,29.170000076293945,-3.000031789426718,29.170000076293945,-0.09945868334998831 1901,2005-05-18,29.6299991607666,29.78000068664551,29.46999931335449,29.5,42700.0,0.002368054671478159,-2.2631631782361623,0.41935285395221295,63.68417512676365,45.07564051058679,-0.5057427328948201,-0.35183930769120764,0.48842631857792185,0.527678836516138,19.796957712583925,0.31000137329102273,-0.5233721089606469,0.3764991760253906,-0.329065709443082,1.0820640614938632,0.023716733291152536,0.7292816187596287,-1.0329372426861347,80.26296306520834,31.200348579950827,0.3527824427342369,5,-0.534998893737793,0.14500045776367188,1.3150010108947754,2.140000343322754,-3.5,2,-0.10563615421599692,-1.1463455481794007,29.559999465942386,1.5454555963355896,29.399999618530273,-3.0,29.170000076293945,-0.10563615421599692 1902,2005-05-19,29.75,29.8799991607666,29.5,29.79999923706055,48500.0,0.004049977814116534,2.61905540417802,-0.38461199876757873,73.48068044946017,48.83678484294791,-0.5643835481093262,-0.5089610193157554,0.3637712316570152,0.4285823188067681,20.218731309569648,0.37999916076660156,-0.4131177082508515,0.5034999847412109,-0.17783838353092918,1.184838353013351,0.1628308006051391,0.8441691688772828,-1.0583029804343305,84.88379571821764,29.98552603380692,0.34066918413607034,5,-0.6050004959106445,0.024999618530273438,1.195000171661377,2.0199995040893555,-3.4699993133544886,3,-0.11697477452895222,-2.2631631782361623,29.6299991607666,-1.1463455481794007,29.559999465942386,1.5454555963355896,29.399999618530273,-0.11697477452895222 1903,2005-05-20,29.739999771118164,29.899999618530273,29.520000457763672,29.60000038146973,54900.0,-0.00033614214728860947,-1.5333341810459926,-2.800030518043523,73.48068044946002,53.19046823253047,-0.4933968341731827,-0.46034351089087977,0.3763197559084901,0.4553298361610878,19.435812073326233,0.37999916076660156,-0.2927727738672097,0.45399980545044016,-0.2462978227259498,1.1542974336268301,0.10385099136224696,0.8041486195386334,-0.9294725374324031,81.17649698751241,20.296734053950914,0.3501488140881947,5,-0.4650001525878906,-0.05999946594238281,1.2250003814697266,2.0299997329711914,-3.0200004577636754,4,-0.12172155210977198,2.61905540417802,29.75,-2.2631631782361623,29.6299991607666,-1.1463455481794007,29.559999465942386,-0.12172155210977198 1904,2005-05-23,29.53000068664551,29.809999465942386,29.46999931335449,29.78000068664551,44700.0,-0.0070611663109894085,1.1935666469777975,-1.785722070844732,60.795495185023995,55.169023667297736,-0.18530945521452225,-0.2613828443213144,0.5861570817823356,0.67719298441612,18.644457756684922,0.34000015258789773,-0.17896861659129826,0.24250068664550994,-0.4598524983462795,0.9448538716372994,-0.108675905850383,0.5936772791414029,-0.5887367667784105,47.142923316286016,-16.203228311580617,0.3511765924958943,5,-0.08000087738037465,0.014999389648433947,1.4349994659423793,2.239998817443844,-2.7900009155273473,0,-0.11107350526167925,-1.5333341810459926,29.739999771118164,2.61905540417802,29.75,-2.2631631782361623,29.6299991607666,-0.11107350526167925 1905,2005-05-24,29.6299991607666,29.709999084472656,29.479999542236328,29.53000068664551,57800.0,0.0033863349744625015,-1.2999866486105018,-0.3999938964843608,66.85711109391482,57.89474914351366,-0.2067151879794089,-0.413286758280897,0.4819974424998783,0.5881637856816155,18.778139269135174,0.22999954223632812,-0.09456023144159786,0.36199922561645437,-0.27316651108743883,0.9971649623203476,0.04441635726450599,0.6795820939684027,-0.5736869570599197,37.20924043221429,-28.048513963710306,0.31758286835194743,5,-0.1699991226196289,-0.21499919891357422,1.1800007820129395,2.140000343322754,-2.7099990844726562,1,-0.11744851977060577,1.1935666469777975,29.53000068664551,-1.5333341810459926,29.739999771118164,2.61905540417802,29.75,-0.11744851977060577 1906,2005-05-25,29.54999923706055,29.729999542236328,29.29999923706055,29.729999542236328,75300.0,-0.002699963752006429,3.777773068282926,-1.8000305180438219,66.10171683254552,59.32645499617675,-0.08554579236794169,-0.36292027213988476,0.5497284187354374,0.673988988481188,18.98532878944809,0.4300003051757777,0.04542098403727479,0.28899936676025817,-0.3294499282355723,0.9074486617560886,-0.020225280737658835,0.5982240142581752,-0.39244454357503855,41.66664017573052,-24.871086888593226,0.309224647497916,5,-0.08999919891357777,-0.13499927520752308,1.2750005722045863,2.220000267028805,-2.599998474121101,2,-0.11235193842781555,-1.2999866486105018,29.6299991607666,1.1935666469777975,29.53000068664551,-1.5333341810459926,29.739999771118164,-0.11235193842781555 1907,2005-05-26,29.60000038146973,29.78000068664551,29.520000457763672,29.520000457763672,65300.0,0.0016920861489049255,-5.500011920940413,-0.4444432670707698,66.29216131911632,61.77548691047439,-0.07614428420183117,-0.39455888874040923,0.49133257640072614,0.6317597377281139,18.328574739587744,0.2600002288818395,0.12280738677743841,0.31450052261352823,-0.31743774070477215,0.9464387859318286,-0.0014686090456237366,0.6304696542726802,-0.35335229697884785,50.000158945618644,-17.617357886424323,0.31596913165915086,5,-0.12500095367431996,-0.18500041961670277,1.0949993133544886,2.0050001144409144,-2.9799995422363317,3,-0.11722976945890273,3.777773068282926,29.54999923706055,-1.2999866486105018,29.6299991607666,1.1935666469777975,29.53000068664551,-0.11722976945890273 1908,2005-05-27,29.5,29.6200008392334,29.3700008392334,29.46999931335449,49100.0,-0.0033783912223303014,-1.1739353982667828,0.3750089407052706,71.95123227704052,65.54957055186742,0.08447252124696547,-0.26066780385921007,0.5790241350608873,0.7438195802032013,17.5513569363121,0.25,0.1883011178678018,0.18450012207031108,-0.4270196763678058,0.796019920508428,-0.12125977714874736,0.4902600212893695,-0.20000076293944957,39.21581827089505,-30.80259341148642,0.3057598992190593,5,0.05000019073486328,-0.08500003814697266,1.1949996948242188,2.0700006484985387,-2.8099994659423864,4,-0.10915251909676238,-5.500011920940413,29.60000038146973,3.777773068282926,29.54999923706055,-1.2999866486105018,29.6299991607666,-0.10915251909676238 1909,2005-05-31,29.1200008392334,29.540000915527344,29.1200008392334,29.51000022888184,77200.0,-0.012881327483613592,-1.153849915880903,-12.999682115835569,53.591194570898686,66.24827192269152,0.47000281332710614,0.1448737341909414,0.9339855880327583,1.1468840125027597,16.859885818768465,0.4200000762939453,0.19775156998010956,-0.20699911117553782,-0.792942772685322,0.37894455033424634,-0.4999709419304281,0.08597271957935249,0.779998779296875,0.0,-68.3659352732805,0.292971830754892,5,0.3899993896484375,0.2949991226196289,1.032498836517334,1.7749986648559606,-2.840000152587887,1,-0.08241763244200828,-1.1739353982667828,29.5,-5.500011920940413,29.60000038146973,3.777773068282926,29.54999923706055,-0.08241763244200828 1910,2005-06-01,29.0,29.290000915527344,28.88999938964844,29.020000457763672,96400.0,-0.00412090782194352,-2.3333227370262155,0.05128330529363387,43.19527428598512,63.97172738482723,0.5612337017868612,0.2667365112976938,1.0347751696239698,1.285494700254663,16.509149614888273,0.4000015258789027,0.2406866388428739,-0.3194999694824219,-0.9186734764692766,0.2796735375044328,-0.619086722975851,-0.01991321598899276,0.8843996429443344,12.3596011289769,-51.62507726177971,0.2995867534934278,6,0.39499950408935547,0.41499996185302734,1.1524996757507324,1.894999504089359,-2.520000457763672,2,-0.07793104237523574,-1.153849915880903,29.1200008392334,-1.1739353982667828,29.5,-5.500011920940413,29.60000038146973,-0.07793104237523574 1911,2005-06-02,29.0,29.170000076293945,28.93000030517578,28.989999771118164,101900.0,0.0,-2.692328007394692,-0.5,44.78527104842208,60.78334856248967,0.5168194461371343,0.27783060917750646,0.9971145988674124,1.3063691955646348,16.46361872153557,0.23999977111816406,0.2865448786288596,-0.3174999237060554,-0.9208541864356263,0.28585433902351554,-0.6191770550708426,-0.015822792341268155,0.8446236328124996,12.3596011289769,-47.65141673281001,0.3016771313647856,6,0.39499950408935547,0.24499988555908203,1.1524996757507324,1.894999504089359,-1.7399997711181605,3,-0.07172413530020882,-2.3333227370262155,29.0,-1.153849915880903,29.1200008392334,-1.1739353982667828,29.5,-0.07172413530020882 1912,2005-06-03,28.5,28.959999084472656,28.36000061035156,28.95000076293945,177000.0,-0.017241379310344862,1.5531990877141872,-44.999046347510614,34.27229248173013,56.42686101051969,0.9173268970018782,0.7800183962304956,1.4457751845344902,1.8218337207649107,16.731622376504664,0.639999389648441,0.277242689852752,-0.7934999465942383,-1.4851116995492326,-0.10188819363924395,-1.1393058230717372,-0.44769407011673934,1.3064386630859381,11.111060652161987,-45.70198199545339,0.3458058764774977,6,0.5850000381469727,0.630000114440918,1.6050000190734863,2.394999504089359,-1.510000228881836,4,-0.0543859381424755,-2.692328007394692,29.0,-2.3333227370262155,29.0,-1.153849915880903,29.1200008392334,-0.0543859381424755 1913,2005-06-06,28.38999938964844,28.8700008392334,28.31999969482422,28.53000068664551,104800.0,-0.0038596705386512165,-2.928569968869322,0.3111134658585198,24.875619057921668,52.43576366306388,0.9115507310747866,0.885817222491216,1.5178962303015275,1.9468162070480126,17.033883086341824,0.5500011444091797,0.21513049512856242,-0.8720005035400362,-1.6658874898814169,-0.07811351719865556,-1.2689439967107283,-0.4750570103693441,1.3296529902734342,5.7376741626438115,-45.154989917447914,0.396943493170691,6,0.6600008010864222,0.720000267028805,1.6475005149841273,2.505000114440918,-1.2699985504150426,0,-0.062345846723068976,1.5531990877141872,28.5,-2.692328007394692,29.0,-2.3333227370262155,29.0,-0.062345846723068976 1914,2005-06-07,28.04999923706055,28.479999542236328,28.0,28.45000076293945,170700.0,-0.011976053536368214,1.0869586850878212,2.8571272870941304,15.525117336749503,46.73220880115661,1.1393496673878296,1.2314610238323418,1.8110940280852539,2.3031666921566867,16.78609933670136,0.4799995422363281,0.10718816664796549,-1.1755005836486774,-2.116238910503771,-0.23476225679358365,-1.6458697470762225,-0.7051314202211323,1.5576809280535109,3.875907098880707,-40.635246011621454,0.47036916342754626,6,0.8400011062622035,0.9000005722045863,1.8875007629394496,2.810000419616699,-0.9699993133544993,1,-0.04848480356484519,-2.928569968869322,28.38999938964844,1.5531990877141872,28.5,-2.692328007394692,29.0,-0.04848480356484519 1915,2005-06-08,26.8799991607666,27.809999465942386,26.739999771118164,27.79999923706055,343200.0,-0.041711233800965974,1.2765938019320928,2.2999914169639437,8.206698560155004,40.299428993113224,2.098968283205913,2.356077413462117,2.9361726304362676,3.4784087868042164,17.273869585702464,1.3099994659423864,-0.04084861099879333,-2.2400006294250474,-3.648770439303348,-0.8312308195467466,-2.944385534364198,-1.535615724485897,2.566912987836055,5.761291031537966,-32.81359590559882,0.7043849049391512,6,1.3800010681152344,1.4400005340576172,3.0375003814697266,3.685000419616699,0.13000106811523793,2,-0.022321372502006387,1.0869586850878212,28.04999923706055,-2.928569968869322,28.38999938964844,1.5531990877141872,28.5,-0.022321372502006387 1916,2005-06-09,26.3799991607666,26.8799991607666,26.26000022888184,26.8799991607666,259700.0,-0.01860119105694724,1.4799957275390483,0.5434782157998922,4.087182981253321,33.38776473335067,2.3490424673153,2.773830701566105,3.3780673820016673,3.9763257349494836,18.277122005796052,0.6199989318847621,-0.17118750775652103,-2.597500610351563,-4.46220785063846,-0.732793370064666,-3.529854230495012,-1.6651469902081146,2.742083502537916,4.4444067684059725,-27.104797975420414,0.932353620143448,6,1.5600013732910156,1.7000007629394531,3.5375003814697266,4.160000801086422,0.5100002288818395,3,0.003790765149775055,1.2765938019320928,26.8799991607666,1.0869586850878212,28.04999923706055,-2.928569968869322,28.38999938964844,0.003790765149775055 1917,2005-06-10,26.170000076293945,26.38999938964844,25.79999923706055,26.38999938964844,291000.0,-0.007960541741979132,4.363654491386387,0.4399986267089915,3.875960204909333,25.823845614224982,2.258873993012269,2.8960347578953716,3.521809655213289,4.182520490611456,19.4329996135543,0.5900001525878906,-0.3440061950222315,-2.6574996948242173,-4.901151809514971,-0.41384758013346357,-3.779325752169594,-1.5356736374788404,2.551391046191398,12.052138310661475,-12.673461847345488,1.121826057345376,6,1.5,1.6799993515014648,3.747499465942383,4.2449998855590785,0.8299999237060547,4,0.04165075083722569,1.4799957275390483,26.3799991607666,1.2765938019320928,26.8799991607666,1.0869586850878212,28.04999923706055,0.04165075083722569 1918,2005-06-13,26.46999931335449,26.60000038146973,26.07999992370605,26.190000534057614,307700.0,0.01146347864676911,-1.080001831054716,-1.2727256964011482,11.363610091610397,21.131891783192952,1.6582523189373397,2.5121880351407846,3.157995938908652,3.8796244076619892,20.770011171102706,0.520000457763679,-0.5212390091390446,-2.222500419616704,-4.692845892970109,0.2478450537367003,-3.4576731562934064,-0.987327682940002,1.7839691074628874,24.999999999999766,2.9815678928831986,1.2351727366767025,6,1.0750007629394567,1.3800001144409215,3.4475002288818395,3.840000152587894,0.5100002288818395,0,0.019644898800633026,4.363654491386387,26.170000076293945,1.4799957275390483,26.3799991607666,1.2765938019320928,26.8799991607666,0.019644898800633026 1919,2005-06-14,26.59000015258789,26.81999969482422,26.290000915527344,26.35000038146973,141800.0,0.0045334658989908405,-1.944448270929253,0.8571457765667448,11.80907159599495,17.644535928749598,1.2757930763833087,2.288191954863855,2.97522648411379,3.754042025600718,21.991087261837684,0.529998779296875,-0.7198418038963901,-1.961999607086181,-4.578245436782847,0.6542462226104853,-3.270122521934514,-0.6538766922378478,1.271333198828394,39.303523660135006,18.413220707351222,1.3081229148483327,6,0.8949995040893555,1.2599992752075195,3.3274993896484375,3.719999313354492,0.11000061035155895,1,0.019932331087028077,-1.080001831054716,26.46999931335449,4.363654491386387,26.170000076293945,1.4799957275390483,26.3799991607666,0.019932331087028077 1920,2005-06-15,26.6200008392334,26.75,26.29999923706055,26.60000038146973,143500.0,0.0011282695176135782,2.214305177111691,0.08333532015670705,12.722687680815824,14.082026665682235,0.9752433206617503,2.136162844852443,2.8728073861735908,3.7214516753742686,23.63455362227569,0.4500007629394496,-0.9404630284748485,-1.784998989105226,-4.4915953162550295,0.9215973380445774,-3.1382971526801278,-0.4317008255303243,0.9115190538859679,75.92607963887522,55.28180971734399,1.3532981635749017,6,0.7599983215332031,1.2299985885620117,3.102499008178711,3.5799989700317383,0.12999916076660156,2,0.01728020548349085,-1.944448270929253,26.59000015258789,-1.080001831054716,26.46999931335449,4.363654491386387,26.170000076293945,0.01728020548349085 1921,2005-06-16,26.5,26.690000534057614,26.36000061035156,26.54999923706055,239600.0,-0.004507920189714576,-1.0000115597581267,-2.499904634751718,11.250013709061747,11.523995690941303,0.7859797865631641,2.1182527997131686,2.9136337055259496,3.8360630148359043,25.655181337524496,0.3299999237060547,-1.1198073946544014,-1.748499870300293,-4.518088808653108,1.0210890680525218,-3.1332943394766986,-0.3637054011238874,0.7544765881499558,68.62749497918736,49.561016534296435,1.3847944691764074,6,0.8350000381469727,1.3499994277954102,3.125,3.6999998092651367,0.030000686645511365,3,0.019245291655918484,2.214305177111691,26.6200008392334,-1.944448270929253,26.59000015258789,-1.080001831054716,26.46999931335449,0.019245291655918484 1922,2005-06-17,26.270000457763672,26.6299991607666,26.20000076293945,26.60000038146973,122400.0,-0.008679228008918072,1.2051342244132601,6.60009918364193,10.895899432413842,9.970693510329323,0.7447013628102148,2.186262773371297,3.069502732652456,4.053692428227645,28.038996835106968,0.429998397827152,-1.293115478162644,-1.8044994354248054,-4.613878320164119,1.0048794493145081,-3.2091888777944604,-0.3998099930551504,0.751759754211978,25.675755787129873,8.779724408204608,1.4046894423696563,6,0.8699989318847656,1.5799989700317383,3.277499198913574,3.929999351501465,0.3699989318847692,4,0.02360102478420556,-1.0000115597581267,26.5,2.214305177111691,26.6200008392334,-1.944448270929253,26.59000015258789,0.02360102478420556 1923,2005-06-20,26.1200008392334,26.290000915527344,26.0,26.21999931335449,147500.0,-0.005709920666786439,1.416657394897878,0.303025749212482,11.538476586571093,9.527733426976166,0.6021630475042592,2.162002826977531,3.1056715929786236,4.187130651531518,30.652925191364083,0.29000091552734375,-1.495117147637636,-1.7734991073608413,-4.597488568194596,1.050490353472913,-3.18549383777772,-0.3615043769439623,0.706277616755834,14.634254133365587,-4.217292951628515,1.4119947304168778,6,0.68499851226807,1.7299985885620117,3.4274988174438477,4.079998970031738,0.32999992370605113,0,0.033690625286841636,1.2051342244132601,26.270000457763672,-1.0000115597581267,26.5,2.214305177111691,26.6200008392334,0.033690625286841636 1924,2005-06-21,26.25,26.32999992370605,26.10000038146973,26.10000038146973,186400.0,0.004976996806651535,-2.066668362092036,-1.5000190737773886,14.833758218428983,10.264073389006608,0.21230923878598063,1.8695265243889452,2.8984013155237136,4.005710840561203,33.2712416324262,0.22999954223632102,-1.646031154446213,-1.4794999122619643,-4.284228642284756,1.3252288177608271,-2.881864277273362,-0.07713554725056682,0.4120737809606432,33.33333333333333,13.096293502846294,1.402364365011396,6,0.08999919891357422,1.5999994277954102,3.3274998664855957,3.9499998092651367,0.06999969482421875,1,0.027809506370907844,1.416657394897878,26.1200008392334,1.2051342244132601,26.270000457763672,-1.0000115597581267,26.5,0.027809506370907844 1925,2005-06-22,26.149999618530273,26.32999992370605,26.10000038146973,26.25,148100.0,-0.003809538341703833,-1.3000085831179713,-0.6666709052299791,14.463837670846829,11.417035021183665,0.22112291364519976,1.7870705441130035,2.903545928419682,4.061649611222343,36.03105514746185,0.22999954223632102,-1.7883424179866232,-1.4055003166198716,-4.144816188817689,1.3338155555779458,-2.775158252718782,-0.035842380520961115,0.3741422354063566,21.739058323359036,0.4846906746534536,1.3696579360989094,6,0.15999984741210938,1.6999998092651367,3.4275002479553223,4.050000190734863,0.15999984741211293,2,0.02103254885018946,-2.066668362092036,26.25,1.416657394897878,26.1200008392334,1.2051342244132601,26.270000457763672,0.02103254885018946 1926,2005-06-23,26.229999542236328,26.29999923706055,26.10000038146973,26.149999618530273,96400.0,0.0030592705496395034,-1.2222292865393847,-0.7999961853172862,18.384396082444212,13.029083452020874,0.13142911230189114,1.523713176733743,2.7276641217780906,3.931059421646154,38.575677259641,0.1999988555908203,-1.8891443978346487,-1.1595004081726081,-3.790133644089188,1.471132827743972,-2.4748170261309,0.15581620978568367,0.17827949300012946,36.507912479829,13.39337840118261,1.3153166179582902,6,0.18000030517578125,1.619999885559082,3.1700000762939453,3.9700002670288086,-0.22999954223632812,3,0.019824646086110453,-1.3000085831179713,26.149999618530273,-2.066668362092036,26.25,1.416657394897878,26.1200008392334,0.019824646086110453 1927,2005-06-24,26.1299991607666,26.38999938964844,26.01000022888184,26.229999542236328,83400.0,-0.003812443126760323,-1.2353007175034267,-1.2500059604701619,18.435750320599723,13.814876810797465,0.25161908881453243,1.4233990237660272,2.7344465660586295,3.9726682643082185,41.383286564948726,0.37999916076660156,-1.836561066125082,-1.0860007286071784,-3.555566339840002,1.3835648826256453,-2.3207835342235903,0.1487820770092334,-0.32999992370605113,33.33317031182723,7.6892584205161185,1.2347828056164125,6,0.2800006866455078,1.7200002670288086,3.3050007820129395,4.070000648498535,-0.12999916076660156,4,0.015308133896900333,-1.2222292865393847,26.229999542236328,-1.3000085831179713,26.149999618530273,-2.066668362092036,26.25,0.015308133896900333 1928,2005-06-27,26.28000068664551,26.28000068664551,26.07999992370605,26.10000038146973,139200.0,0.005740586708633755,1.2222269317171137,-1.7999961853172863,23.893836678131436,15.157628486590408,0.08027359491164887,1.0749053480440836,2.499752435351237,3.7517808810364706,44.0342633915608,0.20000076293946023,-1.703025971504406,-0.7749992370605447,-3.027955245561369,1.4779567714402795,-1.9014772413109569,0.35147876718986737,-0.46820144653320384,71.05290896405644,40.89343653746057,1.1264780042504112,6,0.09499931335448863,1.5699987411498988,3.179998874664303,3.9199991226196254,-0.3200016021728551,0,0.013698580426060092,-1.2353007175034267,26.1299991607666,-1.2222292865393847,26.229999542236328,-1.3000085831179713,26.149999618530273,0.013698580426060092 1929,2005-06-28,26.71999931335449,26.78000068664551,26.29999923706055,26.399999618530273,90000.0,0.016742717473845703,1.1818126647246145,1.7777730682829456,46.992483898678124,18.96538362190844,-0.37922495431658376,0.46998182484447426,1.9955139070834917,3.2425756755724393,45.78747368213135,0.5,-1.5236320613567784,-0.21500053405761932,-2.2499632234212967,1.819962155306058,-1.2324818787394598,0.8024808106242212,-0.8966360702514571,92.20761849086611,56.526283275947634,1.017481344681839,6,-0.32999897003173473,1.0850000381469798,2.7575006484985387,3.480000495910648,-0.5,1,-0.01010473642789711,1.2222269317171137,26.28000068664551,-1.2353007175034267,26.1299991607666,-1.2222292865393847,26.229999542236328,-0.01010473642789711 1930,2005-06-29,26.739999771118164,26.85000038146973,26.520000457763672,26.770000457763672,70700.0,0.0007485201451213896,2.473673643527489,-0.09375223517631175,58.25689357696063,24.188370273897203,-0.4251193283914496,0.28668507754465367,1.9014772752533844,3.1435213663879225,47.15471743534363,0.32999992370605824,-1.3903193661327258,-0.08200006484985423,-1.8701786027731337,1.7061784730734253,-0.976089333811494,0.8120892041117855,-0.8783710302734349,86.90469162265343,45.319333556163116,0.8940892689616404,6,-0.3149995803833008,1.0500001907348668,2.757500171661377,3.4600000381469727,-0.8799991607666051,2,-0.01570680927034218,1.1818126647246145,26.71999931335449,1.2222269317171137,26.28000068664551,-1.2353007175034267,26.1299991607666,-0.01570680927034218 1931,2005-06-30,26.920000076293945,27.06999969482422,26.739999771118164,26.739999771118164,92500.0,0.006731499877206337,-2.6666596024244478,-5.999872846334796,67.44184808644275,30.471253457678195,-0.6026526729114536,-0.060220972541078055,1.6705724576328507,2.8998801359397,48.379952851215435,0.3299999237060547,-1.2575363114671205,0.2020002365112319,-1.266125395931958,1.6701258689544218,-0.5320625797103631,0.9360630527328269,-0.999069037011715,85.84908546185746,38.85380493011413,0.7340628162215957,6,-0.38500022888183594,0.8699998855590856,2.5174999237060547,3.2799997329711914,-1.1900005340576172,3,-0.022659755149433747,2.473673643527489,26.739999771118164,1.1818126647246145,26.71999931335449,1.2222269317171137,26.28000068664551,-0.022659755149433747 1932,2005-07-01,26.95000076293945,27.10000038146973,26.920000076293945,27.020000457763672,81800.0,0.0011144385795125444,-1.7692127116406544,-0.38888653414150237,62.76597579497252,36.16319781416725,-0.587872546147576,-0.22377048344506179,1.57961736322439,2.8231710758519846,48.73702512917454,0.1800003051757848,-1.128081217430708,0.30950088500976136,-0.90413142908411,1.5231331991036328,-0.29731527203717434,0.9163170420566971,-0.9371442312138605,85.29416164585353,34.049470867778744,0.6068161570469363,7,-0.39500045776366477,0.8399991989135813,2.4874992370605504,3.249999046325687,-1.3800010681152308,4,-0.035250491133412165,-2.6666596024244478,26.920000076293945,2.473673643527489,26.739999771118164,1.1818126647246145,26.71999931335449,-0.035250491133412165 1933,2005-07-05,26.6200008392334,26.88999938964844,26.54999923706055,26.88999938964844,216300.0,-0.012244894781593296,1.5185331703835954,3.8571389645775116,50.717719068813246,40.150304575321044,-0.20058228347531326,-0.034966157953608246,1.8738751049389037,3.1128514500961124,49.26966577783082,0.40000152587889914,-0.9818574565989167,0.06800088882446431,-0.8239889678880594,0.959990745536988,-0.37799403953179933,0.513995817180728,-0.498429922533397,40.000143050942384,-12.228128130344068,0.4459949283562622,7,-0.06500053405761363,1.0899991989135742,2.8249988555908203,3.5799989700317383,-1.1600017547607422,1,-0.02329078962009734,-1.7692127116406544,26.95000076293945,-2.6666596024244478,26.920000076293945,2.473673643527489,26.739999771118164,-0.02329078962009734 1934,2005-07-06,26.690000534057614,26.8799991607666,26.5,26.60000038146973,106600.0,0.0026295902560997675,-1.620675593907027,-0.3333356880973435,51.64318450051661,44.281343111951024,-0.22529657216534105,-0.2235385837381969,1.7504788723184852,3.0167406712083498,49.42447169831352,0.37999916076660156,-0.8015154392107533,0.20600051879882386,-0.34876458482435524,0.760765622422003,-0.07138203301276747,0.4833830706104152,-0.470586670880639,31.666735543100504,-16.838374735141354,0.27738255181159,7,-0.13500022888182883,0.9799995422363317,2.7924995422363317,3.509999275207523,-1.1499996185302699,2,-0.02735112158028785,1.5185331703835954,26.6200008392334,-1.7692127116406544,26.95000076293945,-2.6666596024244478,26.920000076293945,-0.02735112158028785 1935,2005-07-07,26.28000068664551,26.690000534057614,26.0,26.690000534057614,137500.0,-0.015361552611770302,2.3658575163520728,-4.555546136566211,45.454559784737626,47.289139078872516,0.22918439451754935,0.1467290092361928,2.08445329321923,3.3995769415263943,48.59914062105381,0.6900005340576136,-0.6252531126408556,-0.17399940490722443,-0.7028872181680228,0.35488840835357394,-0.4384433115376254,0.09044450172317653,0.8199996948242188,25.454599049447367,-19.65811768490719,0.2644439066303995,7,0.2699995040893519,1.264999389648434,3.1824994087219203,3.9199991226196254,-0.6800003051757812,3,-0.002283157219303722,-1.620675593907027,26.690000534057614,1.5185331703835954,26.6200008392334,-1.7692127116406544,26.95000076293945,-0.002283157219303722 1936,2005-07-08,26.479999542236328,26.54999923706055,26.149999618530273,26.43000030517578,138700.0,0.0076103063304884255,3.210552733551389,-0.12194940406963432,54.3932874079844,51.28442097747081,0.07641304098691393,-0.04784708679449068,1.8198240471928244,3.159729639925345,47.39292603811053,0.399999618530277,-0.46094475234546906,0.020999431610107422,-0.5068324485600719,0.5488313117802868,-0.24291650847498403,0.28491537169519887,0.5980008316040077,43.63630688882055,-3.7725016341165016,0.26391594008509,7,0.07000064849853516,1.005000114440918,2.9250001907348633,3.7200002670288086,-0.9300003051757777,4,-0.023413857349047662,2.3658575163520728,26.28000068664551,-1.620675593907027,26.690000534057614,1.5185331703835954,26.6200008392334,-0.023413857349047662 1937,2005-07-11,27.26000022888184,27.81999969482422,26.5,26.520000457763672,209200.0,0.029456219793410066,-2.384611622589835,14.800221255817574,68.8741592193768,56.282234593164745,-0.5883070693653316,-0.7820993703814594,1.001622099372522,2.3210189212289265,44.79962236049653,1.3400001525878906,-0.2538716363883111,0.7465001106262257,0.12715308637051592,1.3658471348819354,0.4368265984983708,1.0561736227540806,-1.2600002288818395,69.23079341524473,16.946037596378176,0.3096735121278549,7,-0.3500003814697301,0.11999893188476207,2.0599994659423793,2.9399995803832972,-1.8500003814697301,0,-0.05612621694054443,3.210552733551389,26.479999542236328,2.3658575163520728,26.28000068664551,-1.620675593907027,26.690000534057614,-0.05612621694054443 1938,2005-07-12,26.989999771118164,27.35000038146973,26.90999984741211,27.34000015258789,104500.0,-0.009904638866349402,1.378375870548,-0.47297363476324156,61.70885063597372,57.91738645286425,-0.23132855760164617,-0.4966055539573411,1.2362662352063651,2.534454409074769,42.59702192883028,0.44000053405762074,-0.08379375979103187,0.45049962997436666,-0.2038293671880247,1.104828627136758,0.1233351313931692,0.7776641285555641,-0.9535997772216795,54.39560094067936,-0.27455220655054546,0.3271644985811961,7,-0.07999992370605469,0.3450002670288086,2.1175003051757812,3.185000419616699,-1.4400005340576136,1,-0.05261208182052224,-2.384611622589835,27.26000022888184,3.210552733551389,26.479999542236328,2.3658575163520728,26.28000068664551,-0.05261208182052224 1939,2005-07-13,27.1200008392334,27.25,26.940000534057614,27.07999992370605,54700.0,0.004816638355601199,1.066668362092009,-0.11428820551387656,65.20376925284614,58.689261527962636,-0.33371624799271515,-0.6164712336585829,1.072012884753697,2.3477507118806216,40.81458647635531,0.30999946594238637,0.10762679411839216,0.5540006637573249,-0.14998518335524125,1.257986510869891,0.20200774020104006,0.9059935873136098,-1.0479288513183604,61.538517968903925,2.591152805520238,0.3519929235562837,7,-0.21000099182128906,0.019998550415039062,1.9599990844726562,3.034998893737793,-1.570001602172848,2,-0.06120950233745148,1.378375870548,26.989999771118164,-2.384611622589835,27.26000022888184,3.210552733551389,26.479999542236328,-0.06120950233745148 1940,2005-07-14,27.07999992370605,27.399999618530273,27.040000915527344,27.1299991607666,86800.0,-0.001474959966427436,-4.538558600856858,-1.2499523173755263,63.49205484196573,58.25039561190964,-0.26866766128144093,-0.5694366821650974,1.0682086290838022,2.3430144759179896,38.8330776050971,0.3599987030029297,0.2679921413223241,0.4909997940063455,-0.2495236422124023,1.2315232302250934,0.12073807589697338,0.8612615121157177,-0.9729693816528311,55.68863848435439,-5.845298869239677,0.37026171810937386,7,-0.17000007629394176,-0.2700004577636683,1.8400001525878942,2.914999961853031,-1.600000381469723,3,-0.056868501200791344,1.066668362092009,27.1200008392334,1.378375870548,26.989999771118164,-2.384611622589835,27.26000022888184,-0.056868501200791344 1941,2005-07-15,27.01000022888184,27.170000076293945,26.940000534057614,27.01000022888184,44300.0,-0.002584922268147216,-2.285722070844404,-0.0,64.10256880509618,58.398905946367826,-0.20624806203843704,-0.4840895311637077,1.096232711913256,2.3784331351897237,36.81245101045957,0.22999954223633168,0.3005248544058645,0.39550008773803924,-0.3669193446647583,1.1579195201408368,0.014290371536638702,0.7767098039394398,-0.8687103037731987,38.63638990838972,-25.37152309212081,0.381209716201399,7,-0.10000038146973012,-0.20000076293945668,1.2799997329711879,2.3549995422363246,-1.5100002288818395,4,-0.05220288172764964,-4.538558600856858,27.07999992370605,1.066668362092009,27.1200008392334,1.378375870548,26.989999771118164,-0.05220288172764964 1942,2005-07-18,26.88999938964844,27.239999771118164,26.8799991607666,26.95000076293945,54400.0,-0.004442829996909148,-7.999809269502194,-100.0,59.87052259465912,59.41588411590626,-0.10689459142746216,-0.3322953071163006,1.1739323922648062,2.4664765032387024,34.492707218406835,0.3600006103515625,0.29799908267593267,0.24449930191040536,-0.5093115046062913,0.998310108427102,-0.13240610134794295,0.6214047051687537,-0.7151352691454882,1.9231192458650415,-58.66580262202511,0.3769054032583486,7,0.020000457763668322,-0.07999992370605824,1.1200008392333949,2.235000610351559,-1.5699996948242223,0,-0.04983265834895245,-2.285722070844404,27.01000022888184,-4.538558600856858,27.07999992370605,1.066668362092009,27.1200008392334,-0.04983265834895245 1943,2005-07-19,27.0,27.13999938964844,26.899999618530273,26.940000534057614,105400.0,0.004090762843003359,-2.4285363959619586,-0.9999682115838765,55.07246877585033,59.79691570205445,-0.1758122509811848,-0.3931450381874484,1.020747135115272,2.333455875799892,31.877836009967925,0.25,0.25993922838974726,0.3104999542236335,-0.416410853100043,1.03741076154731,-0.05295544943820474,0.6739553578854718,-0.7922331680106218,23.077064152881192,-32.12794647975784,0.3634554036618387,7,-0.09000015258789062,-0.09000015258789062,0.7599997520446777,1.8949995040893555,-1.7800006866455114,1,-0.058888894540292225,-7.999809269502194,26.88999938964844,-2.285722070844404,27.01000022888184,-4.538558600856858,27.07999992370605,-0.058888894540292225 1944,2005-07-20,26.979999542236328,27.040000915527344,26.84000015258789,27.0,79500.0,-0.0007407576949508554,2.9999237078008774,-0.3333439298089258,54.347815570714545,60.78505523382966,-0.1233175559556301,-0.33270889016809235,1.0041772588320654,2.3337587783819416,29.28146150394203,0.20000076293945312,0.23418510062511189,0.25399951934814524,-0.45303006823964864,0.9610291069359391,-0.09951527444574992,0.6075143131420404,-0.7399880529902525,24.999914850426258,-25.113198535701052,0.35351479379389616,7,0.005000114440917969,-0.06999969482421875,0.7175002098083496,1.9149999618530273,-1.4300003051757777,2,-0.053002236079995435,-2.4285363959619586,27.0,-7.999809269502194,26.88999938964844,-2.285722070844404,27.01000022888184,-0.053002236079995435 1945,2005-07-21,26.70000076293945,26.979999542236328,26.51000022888184,26.959999084472656,124600.0,-0.01037801275194794,2.133336724183947,12.999618539004565,46.15386154395059,59.86956347115924,0.24867431126766704,-0.009900304555142014,1.2368281588204546,2.5901561033958203,26.78339476012378,0.46999931335448863,0.25444199563457204,-0.05349931716919443,-0.7069526396187236,0.5999540052803347,-0.380225978393959,0.27322734405557014,-0.42838950958181243,26.02748673999863,-18.757045539420155,0.326726661224765,7,0.4599990844726598,0.2099990844726598,0.9674987792968786,2.194998741149906,-1.0900001525878906,3,-0.04307121696697258,2.9999237078008774,26.979999542236328,-2.4285363959619586,27.0,-7.999809269502194,26.88999938964844,-0.04307121696697258 1946,2005-07-22,26.75,26.920000076293945,26.70000076293945,26.79999923706055,87200.0,0.0018726305480092353,-1.9333689377176673,0.19230599938378673,46.52776582006032,57.38663087123519,0.26932472038719624,-0.01996876704706807,1.1313487335663055,2.509421319444236,24.15032938539234,0.21999931335449574,0.2698903265771442,-0.029500102996827593,-0.6348612958397624,0.5758610898461072,-0.332180699418295,0.2731804934246398,-0.4474209778130316,32.87670159119973,-6.503410051747338,0.30268059642146794,7,0.2049999237060547,0.15999984741210938,0.8649992942810059,2.1449995040893555,-1.0799999237060547,4,-0.04747665262667933,2.133336724183947,26.70000076293945,2.9999237078008774,26.979999542236328,-2.4285363959619586,27.0,-0.04747665262667933 1947,2005-07-25,26.53000068664551,26.709999084472656,26.399999618530273,26.70000076293945,129800.0,-0.008224273396429505,2.2632086173491412,3.4000534065762547,48.37544877771341,55.905141775872934,0.4189398961579407,0.24404655858542412,1.294101824238421,2.6937406806771627,21.57787593490791,0.35000038146972656,0.3323806600897967,-0.2694994926452594,-0.8071539990686425,0.2681550137781237,-0.5383267458569492,-0.0006722394335696436,-0.1970732510057971,17.56771734115558,-20.83615684425046,0.26882725321169143,7,0.3699989318847621,0.379999160766598,1.06249904632568,2.364998817443844,-1.0799999237060618,0,-0.03882399773792644,-1.9333689377176673,26.75,2.133336724183947,26.70000076293945,2.9999237078008774,26.979999542236328,-0.03882399773792644 1948,2005-07-26,26.63999938964844,26.82999992370605,26.56999969482422,26.56999969482422,163000.0,0.004146200533583055,-6.4286103542233315,-0.41176272593660196,49.110299752452015,54.11697849805137,0.2839309050539853,0.17117724829037329,1.1269547999915766,2.539397837966309,18.757927618412808,0.29999923706053977,0.36070002012297664,-0.17750072479247692,-0.6635534780583185,0.3085520284733647,-0.4205271014253995,0.06552565184044568,-0.2773305088250382,37.499888241518086,-1.6836423296853482,0.24302637663292126,7,0.2600002288818324,0.2700004577636683,0.8550000190734828,2.2550001144409144,-1.149999618530277,1,-0.04954953922923655,2.2632086173491412,26.53000068664551,-1.9333689377176673,26.75,2.133336724183947,26.70000076293945,-0.04954953922923655 1949,2005-07-27,26.45000076293945,26.690000534057614,26.26000022888184,26.690000534057614,89200.0,-0.007132080745573144,2.583339293803436,-3.428583106266856,53.281856978212616,52.98251206874546,0.41224758781024207,0.35828034764405814,1.2490043231334944,2.6850940227206337,17.58158137849966,0.43000030517577414,0.26671015821344923,-0.35399942398071715,-0.8657721904405733,0.157773342479139,-0.6098858072106452,-0.09811304075078908,1.3699989318847692,26.388988230057397,-13.930892622052294,0.2558863832299275,7,0.2999992370605504,0.4599990844726598,0.8774986267089879,2.444998741149906,-0.8000011444091761,2,-0.04650288900211996,-6.4286103542233315,26.63999938964844,2.2632086173491412,26.53000068664551,-1.9333689377176673,26.75,-0.04650288900211996 1950,2005-07-28,26.31999969482422,26.54999923706055,26.25,26.54999923706055,95100.0,-0.004914974078087053,1.6086942099414028,0.9583323399216545,46.82540042960751,51.06282669369116,0.47282833299588134,0.4798024582229985,1.3029866381358985,2.7716626478051047,16.549801011071803,0.2999992370605504,0.2087995811366028,-0.4630004882812493,-1.0184366661013726,0.09243568953887404,-0.7407185771913127,-0.18528239937118585,1.4688000106811536,10.447714455708239,-28.2360017701606,0.2777180889100619,7,0.4250001907348633,0.5900001525878906,0.7749996185302734,2.5749998092651367,-0.5599994659423793,3,-0.029255336880383287,2.583339293803436,26.45000076293945,-6.4286103542233315,26.63999938964844,2.2632086173491412,26.53000068664551,-0.029255336880383287 1951,2005-07-29,26.309999465942386,26.57999992370605,26.170000076293945,26.170000076293945,206500.0,-0.0003799479102500891,-4.857166212534009,-0.6086942099414586,22.857121058872764,46.95022652304824,0.4169365859983536,0.4656330531215822,1.233027923720858,2.749068009047779,16.131878502947377,0.4099998474121058,0.12111676994965848,-0.4425006866455057,-1.0321973208247215,0.14719594753371013,-0.7373490037351118,-0.14765236955589955,1.4172482513427695,21.2120336387025,-13.045563425658564,0.2948483170896077,7,0.34500026702880504,0.600000381469723,0.7699999809265101,2.585000038146969,-0.4499988555908274,4,-0.026605810330667556,1.6086942099414028,26.31999969482422,2.583339293803436,26.45000076293945,-6.4286103542233315,26.63999938964844,-0.026605810330667556 1952,2005-08-01,26.0,26.399999618530273,25.809999465942386,26.270000457763672,193200.0,-0.01178257211079281,1.2264207980652828,-1.928583106266981,22.346359785822756,43.31399219082295,0.6564453915785222,0.7386843833233421,1.4539490677025846,3.0241794213587454,15.988284152540485,0.5900001525878871,0.029173730509832296,-0.7050001144409173,-1.3752553663368836,-0.034744862544950905,-1.0401277403889004,-0.3698724884929341,1.633812858825685,18.62749497918725,-12.542343883040676,0.3351276259479833,8,0.4250001907348633,0.8149995803833008,1.1299996376037598,2.4699993133544957,0.030000686645511365,0,-0.012692304757925155,-4.857166212534009,26.309999465942386,1.6086942099414028,26.31999969482422,2.583339293803436,26.45000076293945,-0.012692304757925155 1953,2005-08-02,26.0,26.03000068664551,25.45000076293945,25.79999923706055,349400.0,0.0,3.46150121775867,-0.7407423105723318,16.264993100215207,39.082567471878576,0.5583996638575925,0.7271344568032703,1.363356530300468,2.992609614213208,15.411927703125162,0.5799999237060618,-0.0670880271510157,-0.6740000724792488,-1.4144807442964336,0.06648059933793604,-1.0442404083878394,-0.30375973657065813,1.4879077873950202,44.354785369403025,16.32303797079772,0.3702403359085923,8,0.21500015258789062,0.6350002288818359,1.1299996376037598,2.4699993133544957,-0.020000457763671875,1,-0.021153816810021153,1.2264207980652828,26.0,-4.857166212534009,26.309999465942386,1.6086942099414028,26.31999969482422,-0.021153816810021153 1954,2005-08-03,25.959999084472656,26.0,25.75,26.0,233300.0,-0.0015384967510516656,11.49971390425329,-0.20000381468271733,16.264993100215236,35.761582089241315,0.49002958761744964,0.7479912757008194,1.317202206335196,3.0003279411634374,14.726940141037383,0.25,-0.1457944688563373,-0.677500915527343,-1.483710567067611,0.12870873601292487,-1.0806057412974788,-0.2743960897572073,1.3241180004768083,45.132628345247554,19.748356175249015,0.40310482577013446,8,0.22500133514404297,0.6750011444091797,1.1525006294250488,2.5100002288818395,-0.009998321533206678,2,-0.018104750767715228,3.46150121775867,26.0,1.2264207980652828,26.0,-4.857166212534009,26.309999465942386,-0.018104750767715228 1955,2005-08-04,26.21999931335449,26.21999931335449,25.899999618530273,25.90999984741211,303700.0,0.01001541749041679,1.0645177168382502,-7.749809269502105,28.648606294049287,33.77500880857342,0.17297046297070295,0.5093816774097881,0.9690678860147948,2.7066745317771037,13.069569222356241,0.3199996948242152,-0.2127014072824025,-0.41450061798095916,-1.2267356846412305,0.3977344486793122,-0.8206181513110948,-0.008383084650823491,0.8807061393939755,68.141515246141,42.59804285827502,0.40611753333013645,8,-0.07999897003173828,0.4150009155273473,0.8775005340576207,2.1550006866455114,0.4000015258789098,3,-0.021739119365037474,11.49971390425329,25.959999084472656,3.46150121775867,26.0,1.2264207980652828,26.0,-0.021739119365037474 1956,2005-08-05,25.86000061035156,26.209999084472656,25.79999923706055,26.209999084472656,310900.0,-0.013729928010317471,1.3428664850136036,-1.129029280928351,25.358837701686326,31.217607577903742,0.4396836978058012,0.8648935863156062,1.2375111783826291,3.027072233434513,11.37878603785811,0.4200000762939382,-0.2917513370952598,-0.7434993743896534,-1.6249403549950898,0.137941606215783,-1.1842198646923698,-0.302778884086937,1.0756343734160048,43.15793066478191,14.022430948416886,0.4407204903027178,8,0.2799997329711914,0.774999618530277,1.2474994659423864,2.379999160766605,0.5599994659423864,4,-0.0038669906848219915,1.0645177168382502,26.21999931335449,11.49971390425329,25.959999084472656,3.46150121775867,26.0,-0.0038669906848219915 1957,2005-08-08,25.729999542236328,25.809999465942386,25.479999542236328,25.790000915527344,174200.0,-0.00502711001728251,5.60009918364193,0.17143324250681025,19.905156719210737,27.972591685321376,0.49648092554349077,0.9216470430960584,1.270946604911316,3.118070709253047,12.744916929916311,0.3800010681152308,-0.3313301019081578,-0.7970004081726074,-1.7037495823713869,0.109748766026172,-1.2503749952719971,-0.3436258210732177,1.057072019448423,36.36354628797102,6.1947692541400485,0.45337458709938927,8,0.3400011062622035,0.9050006866455078,1.4325003623962402,2.380000114440918,0.6599998474121129,0,0.0050525095385964836,1.3428664850136036,25.86000061035156,1.0645177168382502,26.21999931335449,11.49971390425329,25.959999084472656,0.0050525095385964836 1958,2005-08-09,25.56999969482422,25.76000022888184,25.53000068664551,25.709999084472656,133000.0,-0.006218416255681092,-1.090929583326176,2.333269756500731,18.66661693423282,24.126453902656962,0.5461759161677335,1.0222191747172644,1.3337544285963432,3.2364642403613537,14.184875232924387,0.22999954223632812,-0.3860373171617226,-0.886000251770021,-1.8599863591714154,0.08798585563137351,-1.3729933054707182,-0.3990071980693237,1.083364786986003,12.16218654390904,-17.889574224338674,0.48699305370069645,8,0.4450006484985316,1.0650005340576172,1.602500438690189,2.5399999618530273,1.0300006866455114,1,0.017989870837362698,5.60009918364193,25.729999542236328,1.3428664850136036,25.86000061035156,1.0645177168382502,26.21999931335449,0.017989870837362698 1959,2005-08-10,25.459999084472656,25.71999931335449,25.459999084472656,25.56999969482422,125200.0,-0.0043019402293472675,-3.7272506588985346,0.7857220708446866,20.19223891765202,21.167213734661907,0.5598508137636031,1.0556013602065093,1.3555312924952965,3.299804703504968,15.739369854502122,0.2600002288818324,-0.4404289074973349,-0.9130007743835442,-1.9306784912656845,0.10467694249859605,-1.4218396328246143,-0.4041619159424741,1.073029025450488,0.0,-29.298369063652085,0.5088388584410695,8,0.5550012588500941,1.1750011444091797,1.6725010871887207,2.65000057220459,1.1000003814697301,2,0.02042421352956003,-1.090929583326176,25.56999969482422,5.60009918364193,25.729999542236328,1.3428664850136036,25.86000061035156,0.02042421352956003 1960,2005-08-11,25.540000915527344,25.670000076293945,25.34000015258789,25.46999931335449,135000.0,0.00314225584962724,1.0,-0.6363746705507328,21.327044207085464,20.997205195574427,0.3995919506703629,0.9004791749506502,1.1902849383061849,3.1769663409957474,17.734960668493553,0.3299999237060547,-0.5107067290791392,-0.7559989929199205,-1.7814520115734922,0.2694540257336513,-1.2687255022467063,-0.24327248359313458,0.8847244596974306,22.98862166487624,-5.615161128261626,0.5127265093267862,8,0.3299989700317383,1.039999008178711,1.5724992752075195,2.5699987411499023,1.2599983215332067,3,0.016053243254303906,-3.7272506588985346,25.459999084472656,-1.090929583326176,25.56999969482422,5.60009918364193,25.729999542236328,0.016053243254303906 1961,2005-08-12,25.60000038146973,25.649999618530273,25.35000038146973,25.420000076293945,91700.0,0.0023492350740641488,1.1428610354223179,2.571374077000547,26.153847658657114,21.420259403667135,0.2551159267151313,0.768849187715567,1.0439805908613558,3.0651027578812666,19.643662282281866,0.2999992370605433,-0.5864069418136992,-0.6254995346069308,-1.6380621927798238,0.3870631235659623,-1.1317808636933755,-0.11921820552048601,0.6945579670386195,55.319278453016594,24.273584860727198,0.506281329086446,8,0.1799993515014613,0.9799995422363246,1.4474997520446742,2.509999275207516,0.979999542236321,4,0.0398437672876748,1.0,25.540000915527344,-3.7272506588985346,25.459999084472656,-1.090929583326176,25.56999969482422,0.0398437672876748 1962,2005-08-15,25.54999923706055,25.70000076293945,25.35000038146973,25.54999923706055,77300.0,-0.001953169674379085,1.3333121407863915,0.0,21.164066016352706,21.964600838793523,0.2621382510516739,0.7518619547021039,1.0214353769541304,3.0589097343866847,21.736377552471087,0.35000038146971946,-0.6395680295358908,-0.6085006713867145,-1.6132322664409813,0.3962309236675523,-1.1108664689138479,-0.10613487385958109,0.630012127937345,49.999772934728234,18.953792945928214,0.5023657975271327,8,0.23000049591064098,1.0300006866455043,1.4675006866455043,2.5600004196166957,0.570001602172848,0,0.034050914489713646,1.1428610354223179,25.60000038146973,1.0,25.540000915527344,-3.7272506588985346,25.459999084472656,0.034050914489713646 1963,2005-08-16,25.40999984741211,25.540000915527344,25.18000030517578,25.43000030517578,145600.0,-0.005479428329898783,1.9999841055392196,-100.0,21.73916649044466,22.572842326596792,0.34603401350599583,0.808064831296182,1.0893120453907095,3.1491542714384195,24.038770359084513,0.3699989318847692,-0.651711937395298,-0.6690000534057603,-1.6445734512219126,0.30657334441039197,-1.1567867523138347,-0.18121335449768594,0.6692101720965837,42.592586051604755,10.504883749780483,0.4877866989080761,8,0.28999996185302734,0.880000114440918,1.734999656677246,2.5299997329711914,0.7900009155273402,1,0.0385674753294476,1.3333121407863915,25.54999923706055,1.1428610354223179,25.60000038146973,1.0,25.540000915527344,0.0385674753294476 1964,2005-08-17,25.54999923706055,25.60000038146973,25.3799991607666,25.489999771118164,143100.0,0.005509617886231499,1.7499850990021515,-2.999904634751274,29.189202564298327,22.632908578846685,0.15841951039799085,0.5854571017886734,0.8882906234884409,2.9576332513351957,26.25544839815991,0.22000122070312855,-0.6378741694596677,-0.4575006484985309,-1.3620595946770848,0.44705829768002303,-0.9097801215878079,-0.005221175409253931,0.403321422441536,71.1535781095269,34.8278674237485,0.4522794730892763,8,0.14500045776366832,0.7400007247924769,1.5725007057189906,2.3000001907348597,0.5900001525878906,2,0.04109593642907594,1.9999841055392196,25.40999984741211,1.3333121407863915,25.54999923706055,1.1428610354223179,25.60000038146973,0.04109593642907594 1965,2005-08-18,25.54999923706055,25.649999618530273,25.3700008392334,25.520000457763672,184800.0,0.0,1.4347768397658103,0.4999841052866113,29.347842988065693,23.076131388444395,0.059659122555711264,0.5216285936884582,0.8637288192651873,2.913731812615193,27.841324691167337,0.279998779296875,-0.6174362526378339,-0.4000005722045863,-1.2645298833277963,0.4645287389186237,-0.8322652277661895,0.032264083357016915,0.29505657283585407,71.1535781095269,31.55635924306668,0.4322646555616045,8,-0.054999351501468396,0.7400007247924769,1.475000381469723,2.3000001907348597,0.6599998474121058,3,0.03953034281961232,1.7499850990021515,25.54999923706055,1.9999841055392196,25.40999984741211,1.3333121407863915,25.54999923706055,0.03953034281961232 1966,2005-08-19,25.479999542236328,25.65999984741211,25.479999542236328,25.6200008392334,127100.0,-0.002739714164949447,-1.5714091088677267,-4.666899796540648,33.75000894068401,24.614448301941422,0.07832359377759701,0.518171571782311,0.9239658566504225,2.9357839163606414,29.49910182874489,0.18000030517578125,-0.5971416432289871,-0.4065002441406236,-1.2078749582811739,0.3948744699999267,-0.8071876012108987,-0.005812887070348438,0.2719484969991903,57.692110185966726,14.804454220990102,0.40068735707027503,8,-0.009999275207519531,0.7300004959106445,1.380000114440918,2.369999885559082,1.3199996948242223,4,0.05180532647326608,1.4347768397658103,25.54999923706055,1.7499850990021515,25.54999923706055,1.9999841055392196,25.40999984741211,0.05180532647326608 1967,2005-08-22,25.5,25.6200008392334,25.489999771118164,25.489999771118164,47300.0,0.0007849473360672654,-24.999618539004388,-0.07142954455661367,34.56792739842804,26.38126057574089,0.024883463711866227,0.4395874282459431,0.9010037975826677,2.8652299742593144,30.665104714927683,0.1400012969970703,-0.6196556201932317,-0.334999752044677,-1.0934886111658102,0.42348910707645615,-0.7142441816052418,0.04424467751588779,0.17187535646715446,66.66666666666666,22.974640099693154,0.3792444295605661,8,-0.05000019073486328,0.7100000381469727,1.359999656677246,2.34999942779541,1.5300006866455114,0,0.0423529381845511,-1.5714091088677267,25.479999542236328,1.4347768397658103,25.54999923706055,1.7499850990021515,25.54999923706055,0.0423529381845511 1968,2005-08-23,25.31999969482422,25.520000457763672,25.25,25.5,159200.0,-0.007058835497089411,1.4545359966708282,-17.999618539004388,31.818221226163658,27.67303638779774,0.18516387390286582,0.5434912948807522,1.0662184686443545,2.993276548288179,32.365178712795235,0.2700004577636719,-0.608404683532001,-0.44900007247924734,-1.1391992950351444,0.24119915007664972,-0.7940996837571959,-0.10390046120129881,0.3400001525878906,17.073102652611208,-25.344624775236003,0.3450996112779485,8,0.12000083923339844,0.8400001525878906,1.5399999618530273,2.5299997329711914,1.8600006103515625,1,0.03159562219792256,-24.999618539004388,25.5,-1.5714091088677267,25.479999542236328,1.4347768397658103,25.54999923706055,0.03159562219792256 1969,2005-08-24,25.21999931335449,25.309999465942386,25.15999984741211,25.270000457763672,165500.0,-0.0039494621909561545,1.3077013366197914,0.27778366464631316,18.750044703419903,27.38670310961268,0.27663079428380044,0.5761582378407191,1.1460977774975767,3.0406932821568162,33.64166463828391,0.15999984741210938,-0.5764994943478605,-0.4875003814697294,-1.1403927408513006,0.1653919779118418,-0.8139465611605132,-0.16105420177894558,0.4000015258789098,11.999893188475852,-26.04183340800118,0.3264461796907848,8,0.21000099182129262,0.8800010681152379,1.6900005340576207,2.6300001144409215,2.0,2,0.038858107702882894,1.4545359966708282,25.31999969482422,-24.999618539004388,25.5,-1.5714091088677267,25.479999542236328,0.038858107702882894 1970,2005-08-25,25.54999923706055,25.75,25.25,25.70000076293945,243400.0,0.013084850622153699,3.0,2.9999618539000834,40.12736686857826,28.93931635515947,-0.05788940807490306,0.1955394536213042,0.7984293964216214,2.6551836672669644,34.37534654779496,0.5300006866455114,-0.5154127467851808,-0.11900043487548473,-0.7074471261796411,0.46944625642867166,-0.4132237805275629,0.17522291077659347,-0.38999938964844105,66.10157437041407,27.52115607748938,0.2942233456520779,8,-0.09499931335449574,0.5200004577636683,1.3975005149841273,2.3000001907348597,1.5799999237060511,3,0.0230919831783043,1.3077013366197914,25.21999931335449,1.4545359966708282,25.31999969482422,-24.999618539004388,25.5,0.0230919831783043 1971,2005-08-26,25.61000061035156,25.690000534057614,25.520000457763672,25.61000061035156,71700.0,0.0023483904141952117,1.1250029802350365,-0.0,46.0000457762507,31.6988696618148,-0.12999325031915276,0.08475234553815625,0.7249610792313383,2.5375418912554544,35.0024509547828,0.17000007629394176,-0.4526138264238355,-0.023999118804933772,-0.5293141115241724,0.48131587391430486,-0.27665661516455486,0.22865837755468732,-0.4500007629394496,76.27129602689624,35.86507089057878,0.2526574963596201,8,-0.15500068664550426,0.4299993515014684,1.4249992370605504,2.239998817443851,1.3400001525878906,4,0.02342828816171827,3.0,25.54999923706055,1.3077013366197914,25.21999931335449,1.4545359966708282,25.31999969482422,0.02342828816171827 1972,2005-08-29,25.670000076293945,25.75,25.459999084472656,25.53000068664551,84200.0,0.0023428139208296894,-1.0714159207640224,100.0,53.571433437101874,35.235788211443385,-0.19129746686025584,-0.0013043764205775688,0.6593289163112921,2.4242962275550894,35.098656401521325,0.29000091552734375,-0.39345804168661047,0.05250034332275533,-0.4231765103061029,0.5281771969516136,-0.18533808349167202,0.2903387701371827,-0.49820022583007884,86.44069440403453,40.70773566222714,0.23783842681442868,8,-0.21500015258789062,0.3249998092651367,1.2624998092651367,2.179999351501465,0.9899997711181641,0,0.04402022428547436,1.1250029802350365,25.61000061035156,3.0,25.54999923706055,1.3077013366197914,25.21999931335449,0.04402022428547436 1973,2005-08-30,25.45000076293945,25.670000076293945,25.31999969482422,25.54999923706055,74600.0,-0.008570288769015777,1.058824849375624,-0.7142779291553822,49.668930218927834,37.51131350640222,0.03908264430994279,0.18485531520813936,0.8758586633031307,2.5711866273046624,34.779248178772384,0.35000038146972656,-0.3599156818838516,-0.1399990081787159,-0.5851837056903193,0.3051856893328875,-0.36259135693451583,0.082593340577084,-0.2666369094848591,49.15268483496529,-2.2674822372127252,0.2225923487558009,8,0.004999160766605115,0.5449991226196325,1.4549989700317418,2.3999986648559606,0.6700000762939489,1,0.06208250987586905,-1.0714159207640224,25.670000076293945,1.1250029802350365,25.61000061035156,3.0,25.54999923706055,0.06208250987586905 1974,2005-08-31,25.489999771118164,25.60000038146973,25.420000076293945,25.520000457763672,115600.0,0.001571670215309462,-1.11764969875129,0.3000114442664012,48.299280007992735,39.617028730838555,-0.011535395264541393,0.11366754492448194,0.8285924431013569,2.476090971753454,34.442578738772056,0.1800003051757848,-0.31075263349195126,-0.07650003433227681,-0.48777667606278285,0.33477660739822923,-0.28213835519752806,0.12913828653297443,-0.2953031947326643,47.99995422363281,-6.726763119787066,0.20563832086525274,8,-0.034999847412109375,0.4350004196166992,1.4149999618530273,2.359999656677246,0.6599998474121094,2,0.06630053155090643,1.058824849375624,25.45000076293945,-1.0714159207640224,25.670000076293945,1.1250029802350365,25.61000061035156,0.06630053155090643 1975,2005-09-01,25.649999618530273,25.670000076293945,25.489999771118164,25.489999771118164,109500.0,0.0062769654314944745,-1.2500059604701619,-5.333206179668129,51.592332699979934,41.5995091485381,-0.1741747799406106,-0.09615466287007735,0.6662585661106917,2.2540206119811614,34.64697292730809,0.18000030517578125,-0.24786124829305223,0.11199979782104563,-0.16600849077399005,0.3900080864160813,-0.027004346476473984,0.25100394211856525,-0.4441969736724829,76.74411383758273,21.179739238026464,0.13900414429751873,9,-0.19499969482421875,0.2200002670288086,1.1800003051757812,2.1999998092651367,0.5,3,0.06120856601066005,-1.11764969875129,25.489999771118164,1.058824849375624,25.45000076293945,-1.0714159207640224,25.670000076293945,0.06120856601066005 1976,2005-09-02,25.76000022888184,25.76000022888184,25.53000068664551,25.60000038146973,52700.0,0.004288522884503321,1.874997019764919,1.0,56.44175153202288,44.02993405227086,-0.26851793515548295,-0.22559768860320162,0.5525749890213696,2.0819589853515126,34.5758209918197,0.22999954223632812,-0.20684813432493598,0.2270004272460966,-0.02937945511994755,0.48338030961214073,0.09881048606307274,0.35519036842912044,-0.543313636921205,100.0,41.925227615346515,0.12818994118302293,9,-0.30000019073486683,0.10999965667724254,1.0674996376037562,2.0899991989135707,0.35000038146971946,4,0.053183187877022364,-1.2500059604701619,25.649999618530273,-1.11764969875129,25.489999771118164,1.058824849375624,25.45000076293945,0.053183187877022364 1977,2005-09-06,25.86000061035156,26.0,25.770000457763672,25.96999931335449,113700.0,0.003882002351754732,1.7058757531217665,-0.6874925494122976,64.15096603000389,47.62246125269756,-0.34875753070658533,-0.33240176013886114,0.4532015235953928,1.9227231208916287,33.70749851373372,0.2399997711181605,-0.16193599171661432,0.3205007553100536,0.03784560867813269,0.6031559019419745,0.17917318199409138,0.46182832862601586,-0.6215814729140767,79.41186370317128,18.57818481045382,0.14132757331596094,9,-0.28000068664550426,-0.08000087738036754,0.9224991798400914,1.9899988174438512,0.23999977111817117,1,0.04215004357546581,1.874997019764919,25.76000022888184,-1.2500059604701619,25.649999618530273,-1.11764969875129,25.489999771118164,0.04215004357546581 1978,2005-09-07,26.03000068664551,26.07999992370605,25.76000022888184,25.82999992370605,102400.0,0.0065738620371842416,1.1333367241839738,-1.8182101922977532,64.8148518803267,52.74077316124276,-0.4553360331586731,-0.49136528934031887,0.2809809673792074,1.6981858708993727,32.69616716755243,0.31999969482421164,-0.11977481000291945,0.4675007820129444,0.1095601940107791,0.8254413700151098,0.28853048801186176,0.6464710760140271,-0.7458866974542779,92.42435626968863,31.53717228801399,0.17897029400108352,9,-0.365000724792484,-0.3400011062622106,0.5899991989135707,1.8199987411498988,0.1700000762939382,2,0.024202809994154695,1.7058757531217665,25.86000061035156,1.874997019764919,25.76000022888184,-1.2500059604701619,25.649999618530273,0.024202809994154695 1979,2005-09-08,25.979999542236328,26.07999992370605,25.86000061035156,26.03000068664551,59000.0,-0.0019209044598618163,1.9333316379081535,-0.2500047683534011,62.87424534184871,55.26820410271724,-0.3198245874034349,-0.4220481915304646,0.3139501917021974,1.7012679845676644,31.524975108710606,0.2199993133544922,-0.0784457402825538,0.3914996147155776,-0.008199340953492396,0.7911985703846476,0.19165013688104082,0.5913490925501144,-0.6322146782839084,83.05078718520724,22.493032371040727,0.19984947783453547,9,-0.2799997329711914,-0.28999996185302734,0.44500064849853516,1.6950006484985352,0.07999992370605824,3,0.005388810602920291,1.1333367241839738,26.03000068664551,1.7058757531217665,25.86000061035156,1.874997019764919,25.76000022888184,0.005388810602920291 1980,2005-09-09,25.95000076293945,26.01000022888184,25.82999992370605,26.01000022888184,46000.0,-0.001154687445167557,5.0000635788532,1.1999618539004955,64.4172059116064,57.31455522886788,-0.25380936832533507,-0.3792001263084934,0.32557252800071623,1.6793858534093005,30.144862277004226,0.18000030517578836,-0.011463168164421944,0.34100084304809286,-0.08912329279721831,0.771124978893404,0.12593877512543727,0.5560629109707484,-0.5436386942067379,76.36375616421223,14.80556083769956,0.2150620679226561,9,-0.25000095367431285,-0.2600011825561488,0.459999561309818,1.7249994277954137,-0.15000152587889914,4,0.0077070847672748855,1.9333316379081535,25.979999542236328,1.1333367241839738,26.03000068664551,1.7058757531217665,25.86000061035156,0.0077070847672748855 1981,2005-09-12,26.6200008392334,26.85000038146973,25.85000038146973,25.88999938964844,153600.0,0.025818884647233364,-1.4691374304465064,-12.16679912261032,74.5614145160896,59.64677534875541,-0.8554321455406217,-1.0212249821398736,-0.36120024995007327,0.9720511650013464,29.116732795648254,1.0,0.1092351447534341,0.960000896453856,0.3361243923702446,1.5838774005374674,0.6480626444120503,1.2719391484956617,-1.1597477421028195,78.89912751936188,17.244090110036048,0.311938252041806,9,-0.5350008010864258,-0.6150007247924805,-0.23250055313110352,1.0099992752075195,-1.1500015258789098,0,-0.017655943121174578,5.0000635788532,25.95000076293945,1.9333316379081535,25.979999542236328,1.1333367241839738,26.03000068664551,-0.017655943121174578 1982,2005-09-13,26.420000076293945,26.57999992370605,26.38999938964844,26.559999465942386,84200.0,-0.00751317643253735,1.1111134658585218,-0.19177960499672672,73.91303987268839,62.340565310284354,-0.6010641341943028,-0.7933811065191883,-0.18160919154966848,1.128544835498218,28.21517576618501,0.23000144958495738,0.16542454401737672,0.7165000915527351,0.00917615574054409,1.423824027364926,0.3628381236466396,1.0701620594588306,-0.8207722507294513,60.550436240318575,-6.465331867434173,0.3536619679060947,9,-0.2849998474121094,-0.41499996185302734,-0.03249979019165039,1.1950006484985352,-0.6200008392333949,1,-0.011733514952581015,-1.4691374304465064,26.6200008392334,5.0000635788532,25.95000076293945,1.9333316379081535,25.979999542236328,-0.011733514952581015 1983,2005-09-14,26.38999938964844,26.46999931335449,26.1299991607666,26.21999931335449,91700.0,-0.00113552939284145,1.0606074617807932,-1.214291553133535,76.23316851456974,65.44433069990403,-0.473495388594916,-0.7232798178304485,-0.16214911243470098,1.129431382447958,26.69055043417332,0.3400001525878871,0.20952675378172358,0.6374994277954151,-0.11833097792543867,1.393329833516269,0.25958422493499,1.0154146306558403,-0.6656943084934248,54.901883786422246,-18.285135609821054,0.37791520286042685,9,-0.21999931335449574,-0.3849992752075231,-0.037498950958255506,1.2250013351440394,-0.7299995422363317,2,-0.010988973659941226,1.1111134658585218,26.420000076293945,-1.4691374304465064,26.6200008392334,5.0000635788532,25.95000076293945,-0.010988973659941226 1984,2005-09-15,26.60000038146973,26.6200008392334,26.459999084472656,26.459999084472656,69100.0,0.007957597448966292,-1.2857181782264546,0.823536671565919,74.88151401718764,68.0320175129271,-0.5693585891140778,-0.896550655177137,-0.3827244510461405,0.8824599043418502,25.43522287020521,0.23000144958495738,0.2451125697900629,0.7950003623962445,-0.04300521578564087,1.6330059405781299,0.3759975733053018,1.2140031514871872,-0.7631257702832421,75.49020707813037,1.3488078545383217,0.41900278909094285,9,-0.4099998474121094,-0.5950002670288121,-0.2750000953674352,1.0150003433227504,-0.8500003814697301,3,-0.015037579428342052,1.0606074617807932,26.38999938964844,1.1111134658585218,26.420000076293945,-1.4691374304465064,26.6200008392334,-0.015037579428342052 1985,2005-09-16,26.559999465942386,26.79999923706055,26.40999984741211,26.54999923706055,72900.0,-0.0015037937952515623,-1.6896601619278342,0.07142954455661185,72.72722294875803,69.84151433700877,-0.43214389442455925,-0.8189936174422066,-0.3407631738346417,0.8765794738884907,24.445279442431453,0.38999938964844105,0.3090230579030937,0.7044994354248075,-0.18871441306448133,1.5977132839140964,0.2578925111801631,1.151106359669452,-0.6218122777275745,70.99990844726562,-2.753430775683583,0.4466069242446437,9,-0.25499916076660156,-0.5549993515014684,-0.23499917984009144,0.9750013351440394,-0.649999618530277,4,-0.018825301583350718,-1.2857181782264546,26.60000038146973,1.0606074617807932,26.38999938964844,1.1111134658585218,26.420000076293945,-0.018825301583350718 1986,2005-09-19,26.79999923706055,26.79999923706055,26.45000076293945,26.51000022888184,144900.0,0.00903613614246912,1.4137908354873783,28.999237078008775,74.88982342339303,71.03472071405203,-0.5689353349638964,-1.0066429776249528,-0.5824208938748718,0.5968973051244255,23.44138313080227,0.34999847412110086,0.3863046140651676,0.8784992218017607,-0.08980426755487159,1.846802711158393,0.39434747712344276,1.3626509664800786,-0.7706307295202457,100.0,26.701008075265236,0.4841517446783168,9,-0.4949989318847656,-0.7949991226196325,-0.5749993324279821,0.6400012969970668,-0.8699989318847692,0,-0.03731343389805564,-1.6896601619278342,26.559999465942386,-1.2857181782264546,26.60000038146973,1.0606074617807932,26.38999938964844,-0.03731343389805564 1987,2005-09-20,26.57999992370605,26.79999923706055,26.479999542236328,26.79999923706055,61300.0,-0.008208929836470702,1.9090972143952636,-0.7586209164512916,74.88982342339291,72.15416199661493,-0.263805561463478,-0.7394987086113289,-0.3918157245932541,0.7847930170607071,22.38323501505931,0.3199996948242223,0.44797796691709024,0.6044999122619608,-0.3850555648060663,1.5940553893299878,0.10972217372794546,1.099277650795976,-0.4685682287728028,67.16428532793493,-8.80946178859638,0.49477773853401413,9,-0.2399997711181605,-0.5749998092651332,-0.4000000953674281,0.735000610351566,-0.6299991607666016,1,-0.04176074543031061,1.4137908354873783,26.79999923706055,-1.6896601619278342,26.559999465942386,-1.2857181782264546,26.60000038146973,-0.04176074543031061 1988,2005-09-21,26.1200008392334,26.57999992370605,26.0,26.57999992370605,75400.0,-0.017306210902671593,1.5217438176903026,2.0909114553981634,61.710046400290366,72.024806558664,0.23501718195207744,-0.22819206347109144,0.041542196134184195,1.2130408228455813,20.274445035612302,0.5799999237060511,0.48618410880828833,0.10450077056884766,-0.8369980270398152,1.0459995681775105,-0.366248628235482,0.5752501693731773,0.7299995422363317,15.00011920940317,-61.84719525265449,0.47074939880433064,9,0.2199993133544922,-0.11500072479248047,0.05999898910522461,1.1349992752075195,-0.2700004577636683,2,-0.012251209490475645,1.9090972143952636,26.57999992370605,1.4137908354873783,26.79999923706055,-1.6896601619278342,26.559999465942386,-0.012251209490475645 1989,2005-09-22,26.20000076293945,26.229999542236328,26.10000038146973,26.20000076293945,67500.0,0.003062784116985462,3.333481688707405,-0.0,60.536410227178784,71.59360703817205,0.21177688326991273,-0.24349227827908848,-0.06890953247525644,1.1015921459948679,17.89132608621179,0.129999160766598,0.5080627036205527,0.13550062179565003,-0.7306698786739467,1.0016711222652468,-0.29758462843914657,0.5685858720304466,0.6329996109008853,25.000119209402683,-49.71795602827706,0.43308525023479827,9,0.14999961853028054,-0.1950006484985316,-0.20500087738036754,0.8699989318847692,-0.20000076293944957,3,-0.020610721366511764,1.5217438176903026,26.1200008392334,1.9090972143952636,26.57999992370605,1.4137908354873783,26.79999923706055,-0.020610721366511764 1990,2005-09-23,26.13999938964844,26.229999542236328,26.10000038146973,26.229999542236328,171000.0,-0.002290128684877102,1.8888653414147474,-100.0,57.42184909762408,69.68921088056476,0.33700335356423494,-0.14442813899639262,-0.03939548917916014,1.1253251248069702,17.081277773765752,0.129999160766598,0.5167100485437928,0.04599924087524698,-0.7859012836268313,0.8778997653773253,-0.36995102137579394,0.4619495031262879,0.6763409767150854,17.499940395298747,-51.78862507307559,0.41595026225103987,9,0.2600002288818324,-0.13499927520752308,-0.147499561309818,0.8850011825561488,-0.0699996948242223,4,-0.014919640350216756,3.333481688707405,26.20000076293945,1.5217438176903026,26.1200008392334,1.9090972143952636,26.57999992370605,-0.014919640350216756 1991,2005-09-26,26.209999084472656,26.489999771118164,26.07999992370605,26.190000534057614,100800.0,0.0026778766816626387,-2.4166686534899826,-0.22220573899042675,56.91695879980404,67.80075742802207,0.22655323533242466,-0.1762069275846514,-0.13744104949061864,1.0208522420604993,16.47688726220688,0.4099998474121129,0.5364344567748418,0.0859990119934082,-0.7151157487075039,0.8871137726943203,-0.31455836835704787,0.4865563923438643,0.5900144745635991,26.249910592947458,-40.033140632369424,0.40055738035045674,9,0.1900005340576172,-0.20499897003173828,-0.31749916076660156,0.6200008392333984,0.07000160217285512,0,-0.011445984263245279,1.8888653414147474,26.13999938964844,3.333481688707405,26.20000076293945,1.5217438176903026,26.1200008392334,-0.011445984263245279 1992,2005-09-27,26.79999923706055,26.809999465942386,26.170000076293945,26.290000915527344,86100.0,0.02251049878660316,1.415097598894436,25.501764425365224,63.050811075025976,66.33605104585052,-0.33958658758294646,-0.7138070211587753,-0.7453408816492768,0.40041779589341786,15.967091292958452,0.639999389648441,0.5745730337552999,0.6194992065429723,-0.20582268318732844,1.444821096273273,0.20683826167782016,1.0321601514081244,-0.7999992370605504,98.76540302774134,34.310642296869844,0.41266094486515054,9,-0.394999504089359,-0.7949991226196325,-0.9599990844726598,-0.2999992370605504,-0.899999618530277,1,-0.03246264763626128,-2.4166686534899826,26.209999084472656,1.8888653414147474,26.13999938964844,3.333481688707405,26.20000076293945,-0.03246264763626128 1993,2005-09-28,27.03000068664551,27.21999931335449,26.709999084472656,26.81999969482422,98300.0,0.008582143885545346,-1.3720818824990408,0.41176800580434686,66.77316527556295,65.43512340789223,-0.5244032951964748,-0.8636494136075683,-0.9944846174803637,0.14037182441154172,15.397510424861865,0.5100002288818324,0.5299589742562496,0.7705006599426305,-0.06284317505455661,1.6038444949398176,0.35382874244403695,1.187172577441224,-1.013800697326662,83.3334448742494,20.35392751443979,0.4166719174985943,9,-0.42000102996826527,-0.8400011062622106,-1.2000007629394567,-0.5300006866455114,-1.4899997711181676,2,-0.0399556010459019,1.415097598894436,26.79999923706055,-2.4166686534899826,26.209999084472656,1.8888653414147474,26.13999938964844,-0.0399556010459019 1994,2005-09-29,27.18000030517578,27.18000030517578,27.03000068664551,27.1200008392334,51200.0,0.005549375313348648,4.0000317894267186,0.2857103931844349,68.92304766957494,65.01243726576078,-0.6520475937556007,-0.9281325488140801,-1.1616334128798087,-0.03527298143299973,14.797148698896823,0.14999961853026988,0.5050139785155814,0.8360002517700202,-0.01142051352159612,1.6834210170616366,0.41228986912421206,1.2597106344158284,-1.1156483428955077,96.49131319350596,33.75053755773038,0.4237103826458076,9,-0.5700006484985352,-0.9900007247924805,-1.380000114440918,-0.6800003051757812,-2.020000457763672,3,-0.04893303564285778,-1.3720818824990408,27.03000068664551,1.415097598894436,26.79999923706055,-2.4166686534899826,26.209999084472656,-0.04893303564285778 1995,2005-09-30,27.21999931335449,27.21999931335449,27.01000022888184,27.10000038146973,44300.0,0.0014716338384694883,2.500015894713507,1.9999999999998817,61.4503405560134,63.51916139160748,-0.6577495188309292,-0.8901171183200169,-1.2096438062804644,-0.10429802626477525,14.474043132339753,0.20999908447264914,0.48036747986035877,0.7974992752075174,-0.06987090942032381,1.6648694598353586,0.363814182893595,1.2311843675214398,-1.109421457031246,100.0,37.67957473707132,0.43368509231392116,9,-0.6099996566772425,-0.9849996566772425,-1.4549989700317347,-0.7299995422363246,-1.840000152587887,4,-0.044819961209769055,4.0000317894267186,27.18000030517578,-1.3720818824990408,27.03000068664551,1.415097598894436,26.79999923706055,-0.044819961209769055 1996,2005-10-03,27.1299991607666,27.20000076293945,26.93000030517578,27.20000076293945,65000.0,-0.003306398047693282,6.714122231002562,-0.5833518771656596,64.14339601995204,62.32511390233628,-0.5766578653983814,-0.7296258662736896,-1.130477897418654,-0.04797404692239837,14.393238674044614,0.2899990081787074,0.4459788588688056,0.6389991760253899,-0.22445491371496473,1.5024532657657446,0.20727213115521081,1.070726220895569,-0.9750444461621086,91.42855066829942,27.691055798540532,0.43172704487017777,10,-0.5199995040893555,-0.8599996566772461,-1.3674993515014648,-0.6399993896484375,-1.8099994659423828,0,-0.03907112048404615,2.500015894713507,27.21999931335449,4.0000317894267186,27.18000030517578,-1.3720818824990408,27.03000068664551,-0.03907112048404615 1997,2005-10-04,26.95000076293945,27.209999084472656,26.93000030517578,27.09000015258789,40700.0,-0.006634662860124707,-2.1110922731318613,1.9999455055722075,60.52634220704622,62.19359121419804,-0.3784538576189824,-0.48884369439187836,-0.9565363985566044,0.09791762899085299,15.203933166353378,0.279998779296875,0.41631081530371006,0.4045007705688448,-0.42831222688380777,1.2373137680214974,-0.011905728157483253,0.8209072692951729,-0.7524442643849554,47.05913152097859,-17.060873964221976,0.41640649872632685,10,-0.3000011444091797,-0.6800012588500941,-1.2025008201599086,-0.4600009918212855,-1.730001449584961,1,-0.024860855559428963,6.714122231002562,27.1299991607666,2.500015894713507,27.21999931335449,4.0000317894267186,27.18000030517578,-0.024860855559428963 1998,2005-10-05,26.65999984741211,26.8700008392334,26.540000915527344,26.8700008392334,144700.0,-0.010760701570225462,2.1428415727377588,1.5000136239781636,51.09488085683114,61.14453239527052,-0.004245110669142349,-0.1572891309164106,-0.6796332276141115,0.35177922325078015,15.872506617775283,0.4099998474121058,0.348548155854175,0.08299989700317312,-0.7146306475898712,0.8806304415962174,-0.3158153752933508,0.48181516929969703,-0.42154563626561625,17.646943326367847,-43.17446665714554,0.398815272296523,10,-0.01000022888183949,-0.3900003433227539,-0.934999942779541,-0.1700000762939453,-1.379999160766598,2,-0.02850713553007045,-2.1110922731318613,26.95000076293945,6.714122231002562,27.1299991607666,2.500015894713507,27.21999931335449,-0.02850713553007045 1999,2005-10-06,26.1200008392334,26.60000038146973,25.899999618530273,26.59000015258789,87700.0,-0.020255026679271704,1.857147305771457,2.238081397989119,43.20989325904864,59.56542619098436,0.5846999636801655,0.41501419746683155,-0.15315168605785345,0.8484595118486737,16.486731511450238,0.7600002288818359,0.2804139438016726,-0.4639991760253892,-1.241779755152674,0.3137814031018955,-0.8528894655890333,-0.07510888646174507,1.0999984741210902,16.666762997428012,-41.096338240512964,0.3888902895636428,10,0.4399986267089844,0.1999988555908203,-0.3950009346008301,0.3699989318847656,-0.7600002288818395,3,-0.022205203103778937,2.1428415727377588,26.65999984741211,-2.1110922731318613,26.95000076293945,6.714122231002562,27.1299991607666,-0.022205203103778937 2000,2005-10-07,26.149999618530273,26.270000457763672,25.899999618530273,26.059999465942386,99100.0,0.0011484984047862579,1.242416886299533,-0.1914899661140683,39.2739226144425,57.605088837055305,0.6216410968881583,0.4224250279460051,-0.19240708024336328,0.7723219328530249,17.036707763612682,0.37000083923339844,0.27759751162556867,-0.44400033950805806,-1.1920333818866276,0.30403270287051143,-0.818016860697341,-0.06998381831877509,1.0435997009277322,19.083977245758334,-31.959346394851764,0.3740165211892839,10,0.4099998474121094,0.2049999237060547,-0.45999956130981445,0.3400001525878906,-0.6199989318847621,4,-0.037858500403825435,1.857147305771457,26.1200008392334,2.1428415727377588,26.65999984741211,-2.1110922731318613,26.95000076293945,-0.037858500403825435 2001,2005-10-10,26.149999618530273,26.149999618530273,26.0,26.07999992370605,134900.0,0.0,3.285722070844687,0.7777730682830355,42.348742370598835,55.30485898100784,0.6841844385188374,0.40623626608552854,-0.2015321598890054,0.7245970274092173,16.394215511588968,0.14999961853027344,0.27573305125034864,-0.4205002784729004,-1.1941851051800754,0.3531845482342746,-0.8073426918264879,-0.0336578651193129,1.0177277069091772,19.083977245758334,-28.6841824975061,0.3868424133535881,10,0.4099998474121094,0.22500038146972656,-0.4874997138977051,0.3400001525878906,-0.12999916076660156,0,-0.029445524627007558,1.242416886299533,26.149999618530273,1.857147305771457,26.1200008392334,2.1428415727377588,26.65999984741211,-0.029445524627007558 2002,2005-10-11,26.11000061035156,26.149999618530273,26.020000457763672,26.09000015258789,59800.0,-0.001529598805438237,1.6000228885328451,0.28572207084462137,49.79078997036816,53.41792839154176,0.688407552154171,0.44461578790400225,-0.16131742437676166,0.7142379539499721,15.717002179910288,0.12999916076660156,0.29034189724948334,-0.44499931335449716,-1.2434054118630335,0.3534067851540392,-0.8442023626087654,-0.04579626410022897,1.0323721609497092,21.649559540663468,-29.013381457955,0.39920304925426875,10,0.44999885559082387,0.3799991607666051,-0.4450006484985316,0.3799991607666051,-0.12000083923339488,1,-0.030256641021070507,3.285722070844687,26.149999618530273,1.242416886299533,26.149999618530273,1.857147305771457,26.1200008392334,-0.030256641021070507 2003,2005-10-12,26.10000038146973,26.11000061035156,25.90999984741211,26.04999923706055,50700.0,-0.0003830037781716866,4.7141767254308835,2.500000000000444,47.844817309534335,51.07590279598169,0.6175567212997066,0.45510977348295967,-0.15121322386442415,0.6734703803017332,15.951827192213674,0.20000076293944957,0.30416663386392884,-0.44049959182738974,-1.2617301001568997,0.3807309165021202,-0.8511148459921429,-0.02988433766263654,1.0175249267761188,28.57150642230869,-24.29093845088207,0.4106152541647542,10,0.4599990844726527,0.38999938964843395,-0.42000055313110707,0.38999938964843395,0.17000007629394176,2,-0.03371651552695065,1.6000228885328451,26.11000061035156,3.285722070844687,26.149999618530273,1.242416886299533,26.149999618530273,-0.03371651552695065 2004,2005-10-13,26.20000076293945,26.3700008392334,25.920000076293945,26.10000038146973,107400.0,0.003831432184220107,1.0454555306540898,1.9999618539002966,51.271217261851696,49.94488909663039,0.40669239186139094,0.34109399015290265,-0.2486559305055671,0.5261213754968388,15.574410307218903,0.4500007629394531,0.2495902221402062,-0.3204992294311566,-1.1550040975754108,0.5140056387130976,-0.7377516635032819,0.0967532046409687,0.8931740315120891,63.82986494383406,6.226028202525853,0.4172524340721262,10,0.35499858856201527,0.3249988555908203,-0.5225009918212855,0.2899990081787145,-0.12000083923339844,3,-0.03511450570624797,4.7141767254308835,26.10000038146973,1.6000228885328451,26.11000061035156,3.285722070844687,26.149999618530273,-0.03511450570624797 2005,2005-10-14,26.059999465942386,26.270000457763672,25.95000076293945,26.18000030517578,63700.0,-0.00534356079848286,1.1333231608461203,-1.2000038146827634,46.913586061118444,48.03046576787111,0.40771957736192377,0.46558679136205683,-0.11605291913289406,0.6158825653624618,14.77110794589632,0.3199996948242223,0.15120822549855006,-0.4355005264282177,-1.2946179202166093,0.4236168673601739,-0.8650592233224117,-0.005941829534023668,1.0093118249907285,32.60854241561114,-27.76499141019456,0.4295586968941953,10,0.4949998855590785,0.4650001525878835,-0.3649997711181676,0.4300003051757777,-0.0699996948242223,4,-0.02686104642886311,1.0454555306540898,26.20000076293945,4.7141767254308835,26.10000038146973,1.6000228885328451,26.11000061035156,-0.02686104642886311 2006,2005-10-17,25.79999923706055,26.0,25.770000457763672,26.0,40400.0,-0.009976985196090582,1.2999866486105018,1.6666613685130929,26.190458890248948,44.2153676215603,0.5131861595905676,0.6817836786052354,0.1449808719092225,0.8248981216550533,14.092530147116708,0.2899990081787145,0.014527370248529792,-0.6455007553100565,-1.5454299125325761,0.2544284019124632,-1.095465333921318,-0.19553617669879486,1.2459258204245067,4.999793370696742,-48.430604393846686,0.44996457861126016,10,0.5200014114379847,0.6950006484985316,-0.10499954223633168,0.6900005340576136,0.25,0,-0.010465060403071602,1.1333231608461203,26.059999465942386,1.0454555306540898,26.20000076293945,4.7141767254308835,26.10000038146973,-0.010465060403071602 2007,2005-10-18,25.46999931335449,25.670000076293945,25.46999931335449,25.54999923706055,71500.0,-0.01279069509552666,-4.000023841880292,0.39999809265868574,14.54537415296214,40.154311321130415,0.6829942159758069,0.9743149826844508,0.47639200381975044,1.1006784571392707,13.62849641249348,0.3299999237060618,-0.10612104417366552,-0.9200006484985401,-1.9167110898556565,0.07670979285857626,-1.4183558691770983,-0.42164542781998193,1.5248887601417138,0.0,-47.59696139027557,0.4983552206785579,10,0.5650005340576207,0.875,0.5750007629394567,1.0200004577636754,0.5700016021728551,1,0.02159407770854571,1.2999866486105018,25.79999923706055,1.1333231608461203,26.059999465942386,1.0454555306540898,26.20000076293945,0.02159407770854571 2008,2005-10-19,25.79999923706055,28.559999465942386,25.34000015258789,28.559999465942386,79500.0,0.012956416670692139,1.333332642265048,34.50003576281791,21.00834746482616,37.68747289955013,0.24381384805618822,0.6525697233191075,0.1568250747762825,0.71942415166383,15.347730864427428,3.2199993133544957,-0.23110828057463095,-0.574000644683835,-1.5988376660111534,0.4508363766434833,-1.086419155347496,-0.061582134020174095,-0.3299999237060618,14.285688899524857,-26.00589950015261,0.51241851066366,10,1.1500005722045863,1.1500005722045863,0.2700009346008265,0.6900005340576136,0.2900009155273402,2,0.007364362002952651,-4.000023841880292,25.46999931335449,1.2999866486105018,25.79999923706055,1.1333231608461203,26.059999465942386,0.007364362002952651 2009,2005-10-20,25.65999984741211,26.0,25.649999618530273,25.770000457763672,52200.0,-0.005426333092573787,-4.384577012236274,0.03985529030051105,18.548367869451127,35.38463348343998,0.34833077195592566,0.7905723751263238,0.30939195069458947,0.8129022284293796,17.15987488245052,0.35000038146972656,-0.3483394600567564,-0.6869999885559075,-1.7585283782957362,0.3845284011839212,-1.22276418342582,-0.15123579368599493,-0.31999969482421875,9.93788084044195,-21.859109468751093,0.535764194869914,10,1.2899999618530273,1.2899999618530273,0.42750024795532227,0.8299999237060547,0.25,3,0.02377243234524351,1.333332642265048,25.79999923706055,-4.000023841880292,25.46999931335449,1.2999866486105018,25.79999923706055,0.02377243234524351 2010,2005-10-21,25.75,25.940000534057614,25.540000915527344,25.60000038146973,28700.0,0.003507410488039042,-1.962976044985386,-1.3636253294492673,22.177409741177158,33.14337430239313,0.2186132284859248,0.7060562299677926,0.23068511563786842,0.6783478871455237,18.987760057809982,0.3999996185302699,-0.42031520864507144,-0.5774998664855957,-1.6786740551788846,0.5236743222076932,-1.1280869608322384,-0.026912772138953045,-0.4099998474121094,12.732917231121524,-11.045157736357597,0.5505870943466443,10,1.1999998092651367,1.1999998092651367,0.3475003242492676,0.7399997711181641,0.09000015258789062,4,0.012815531017710713,-4.384577012236274,25.65999984741211,1.333332642265048,25.79999923706055,-4.000023841880292,25.46999931335449,0.012815531017710713 2011,2005-10-24,25.90999984741211,25.90999984741211,25.68000030517578,25.79999923706055,83300.0,0.006213586307266317,3.181786655569427,0.7333392673219422,28.861762142682167,30.817926765983575,0.02345587221477885,0.5506615215832369,0.08213638365698728,0.47427191942130875,20.199753343592857,0.22999954223632812,-0.4215153583979969,-0.40250005722045756,-1.5184869158302554,0.7134868013893403,-0.9604934865253547,0.15549337208443959,-0.5055997085571278,17.7018576513425,-3.001968627589939,0.5579934293048981,10,1.0399999618530273,1.0399999618530273,0.24500036239624023,0.5799999237060547,0.05999946594237926,0,0.003087608034626932,-1.962976044985386,25.75,-4.384577012236274,25.65999984741211,1.333332642265048,25.79999923706055,0.003087608034626932 2012,2005-10-25,25.93000030517578,25.959999084472656,25.729999542236328,25.85000038146973,86700.0,0.0007719204122522694,2.2857668360604366,0.7272679983354052,33.33333333333333,29.2055396575168,-0.027672866111849714,0.4871157155086365,0.07566747853348943,0.41784774791419466,20.737601177416032,0.22999954223632812,-0.41255612028638566,-0.3389996528625474,-1.4427332318135662,0.7647339260884713,-0.8908664423380586,0.21286713661296375,-0.46248817977905077,18.322990012480677,-2.6531883599545907,0.5518667894755102,10,1.0199995040893555,1.0199995040893555,0.22499990463256836,0.5599994659423828,0.15999984741210938,1,0.004627802949189297,3.181786655569427,25.90999984741211,-1.962976044985386,25.75,-4.384577012236274,25.65999984741211,0.004627802949189297 2013,2005-10-26,25.95000076293945,26.03000068664551,25.8799991607666,25.93000030517578,88600.0,0.0007713250107319602,-1.499968211583758,0.2500059604701286,44.910177588997115,28.498757471644062,-0.07955436849417197,0.40270258995382235,0.07422326105647414,0.36292649346246364,20.524585693794705,0.1500015258789098,-0.41805112825775126,-0.2649991989135785,-1.316404323793897,0.78640592596674,-0.7907017613537377,0.26070336352658074,-0.42063889073180505,83.67347733173347,59.58474416750314,0.5257025624401599,10,0.9999990463256871,0.9999990463256871,0.22249937057495472,0.5399990081787145,0.4099998474121094,2,0.0034682138705917076,2.2857668360604366,25.93000030517578,3.181786655569427,25.90999984741211,-1.962976044985386,25.75,0.0034682138705917076 2014,2005-10-27,25.85000038146973,26.01000022888184,25.78000068664551,25.96999931335449,88200.0,-0.003853579134091456,1.2999866486104201,-5.9998092695029035,41.37934058417433,27.883841307539164,-0.03846796003667663,0.4194597664453177,0.1874871698427043,0.43249889108125217,20.213317864636277,0.22999954223632812,-0.45119223792048757,-0.2984995841979945,-1.257057112348967,0.6600579439529781,-0.777778348273479,0.18077917987749004,-0.26002575738739253,63.26522668265234,36.95123640246577,0.479278764075486,10,1.0999994277954066,1.0999994277954066,0.3224997520446742,0.639999389648434,0.5399990081787109,3,0.009284323697348995,-1.499968211583758,25.95000076293945,2.2857668360604366,25.93000030517578,3.181786655569427,25.90999984741211,0.009284323697348995 2015,2005-10-28,26.0,26.10000038146973,25.809999465942386,25.809999465942386,62600.0,0.005802693087687327,-2.052632635647356,-1.583351877165719,46.0317588467108,30.08843019159048,-0.22112745405545553,0.182743907837434,0.05276755250248755,0.2713161834858262,19.84672729692959,0.29000091552734375,-0.4769604834969954,-0.08749999999999858,-0.9036496265890079,0.7286496265890108,-0.49557481329450326,0.3205748132945061,-0.3506248790804598,76.19038968941948,46.93928780958729,0.4080748132945045,10,0.9499998092651367,0.9499998092651367,0.17750024795532227,0.2799997329711914,0.04999923706055043,4,-0.0034615443303034343,1.2999866486104201,25.85000038146973,-1.499968211583758,25.95000076293945,2.2857668360604366,25.93000030517578,-0.0034615443303034343 2016,2005-10-31,26.06999969482422,26.20000076293945,25.920000076293945,25.989999771118164,47100.0,0.0026922959547777126,-1.5454687323894496,0.42105104652914505,48.95831056769401,33.91208979322735,-0.278038603824438,0.030841230943874365,0.0014329466006230973,0.1984104858392577,19.78949583518443,0.28000068664550426,-0.5214071627036816,0.03549966812133931,-0.6168318311953698,0.6878311674380484,-0.29066608153701523,0.36166541777969385,-0.36241208700422334,72.34027011233091,40.387375547785965,0.3261657496583539,10,0.880000114440918,0.880000114440918,0.13250017166137695,0.21000003814697266,-0.06999969482421875,0,-0.008822383771718734,-2.052632635647356,26.0,1.2999866486104201,25.85000038146973,-1.499968211583758,25.95000076293945,-0.008822383771718734 2017,2005-11-01,26.28000068664551,26.29999923706055,25.989999771118164,26.09000015258789,43800.0,0.00805527404217754,1.6956752498237233,2.3750089407052872,54.245284716399226,37.60508282117991,-0.4034889450040282,-0.24446181041136938,-0.18772266590512388,-0.009951778982927095,19.74983917861343,0.30999946594238637,-0.5397996332062007,0.27900066375732635,-0.2279991389260232,0.7860004664406759,0.025500762415653355,0.5325005650989993,-0.5153648416630681,96.15411419914976,61.139079407719514,0.25349990134167455,11,-0.36000061035156605,0.6699991226196254,-0.07750082015991566,-9.536743199589637e-07,-0.4099998474121129,1,-0.01179609456587849,-1.5454687323894496,26.06999969482422,-2.052632635647356,26.0,1.2999866486104201,25.85000038146973,-0.01179609456587849 2018,2005-11-02,25.899999618530273,26.29999923706055,25.8700008392334,26.28000068664551,101800.0,-0.014459705410446944,1.0476203451407633,-1.9999999999999813,43.74998509886021,40.40526251333648,-0.008729025595663131,0.07977257458548692,0.2149407581146221,0.3647048327037581,20.91251814397375,0.429998397827152,-0.49484720153839135,-0.06300039291381765,-0.4651059289919779,0.3391051431643426,-0.26405316095289777,0.13805237512526247,-0.07945650112863234,23.076782000446812,-7.950779984590746,0.20105276803907934,11,0.020000457763671875,1.0500001907348633,0.30500030517578125,0.3000001907348633,-2.0799999237060547,2,0.0073359280639402336,1.6956752498237233,26.28000068664551,-1.5454687323894496,26.06999969482422,-2.052632635647356,26.0,0.0073359280639402336 2019,2005-11-03,25.540000915527344,25.88999938964844,25.5,25.84000015258789,69200.0,-0.013899564027227473,-1.0526225969984626,0.7894694574110251,40.07636672041697,42.39403551102979,0.3715278804388511,0.4153883900427644,0.5971096537340514,0.7152953751583127,22.059941118259,0.39999961853027344,-0.3951653812223874,-0.3939990997314453,-0.830608301079188,0.04261010161629741,-0.6123037004053167,-0.17569449905757395,3.0199985504150426,5.000119209403215,-24.7605536783216,0.218304600673872,11,0.3599987030029297,1.409998893737793,0.8599987030029297,0.659998893737793,-2.450000762939453,3,0.032106486508608034,1.0476203451407633,25.899999618530273,1.6956752498237233,26.28000068664551,-1.5454687323894496,26.06999969482422,0.032106486508608034 2020,2005-11-04,25.15999984741211,25.70000076293945,25.020000457763672,25.559999465942386,131800.0,-0.014878663057690367,-1.0000056098621273,1.3333354526149934,38.32118617521142,43.44508262575526,0.7364854624854686,0.7561884956589928,0.9846838586959166,1.0831040561226075,22.892184792746995,0.6800003051757777,-0.3370053353849549,-0.7245001792907715,-1.2691191245330096,-0.1798812340485334,-0.9968096519118923,-0.45219070666965067,3.3387996292114295,10.937462747061458,-21.04834428891128,0.27230947262111965,11,0.5,1.630000114440918,1.239999771118164,1.0299997329711914,-1.9799995422363281,4,0.048887104518915425,-1.0526225969984626,25.540000915527344,1.0476203451407633,25.899999618530273,1.6956752498237233,26.28000068664551,0.048887104518915425 2021,2005-11-07,25.3799991607666,25.649999618530273,25.07999992370605,25.07999992370605,91700.0,0.008744010917675737,-2.8000076294138676,-0.7499988079059698,48.28897117801582,45.10682016405332,0.48433199332695764,0.5012439502970238,0.7730359155687196,0.8539839326162735,23.769403949543488,0.5699996948242223,-0.24952334262534137,-0.4660008430480964,-1.0396837893973334,0.10768210330114059,-0.7528423162227149,-0.1791593698734779,2.979648355102544,28.1249254941229,-7.5802463290484,0.2868414731746178,11,0.2800006866455078,1.4100008010864258,1.0425004959106445,0.8100004196166992,-2.2799987792968714,0,0.026398743043682282,-1.0000056098621273,25.15999984741211,-1.0526225969984626,25.540000915527344,1.0476203451407633,25.899999618530273,0.026398743043682282 2022,2005-11-08,25.31999969482422,25.38999938964844,24.5,24.770000457763672,146300.0,-0.002364045229565348,1.5797135101365944,1.83333545261496,39.8305208030258,44.54241385450094,0.5014344254420635,0.5259918088482962,0.8389274818157659,0.9080935350702717,24.426903525013852,0.889999389648441,-0.1783806885125152,-0.48650026321411133,-1.0915765987908586,0.1185760723626359,-0.7890384310024849,-0.18396209542573772,2.9060619387207076,45.55555791030786,6.845979630996901,0.3025381677883745,11,0.07999992370605469,1.2100000381469727,1.119999885559082,0.869999885559082,-2.629999160766605,1,0.02685625250283019,-2.8000076294138676,25.3799991607666,-1.0000056098621273,25.15999984741211,-1.0526225969984626,25.540000915527344,0.02685625250283019 2023,2005-11-09,25.21999931335449,25.31999969482422,24.989999771118164,25.1200008392334,70800.0,-0.0039494621909561545,1.200005086275956,0.18181565970078215,40.51723641816608,44.44662450272225,0.5442254888374123,0.5867683275434423,0.9508717532707003,1.0039578268717584,24.845118797906785,0.3299999237060547,-0.14182697321392723,-0.5425005912780811,-1.184565997041645,0.0995648144854826,-0.8635332941598612,-0.22146788839630105,2.782498622177741,51.798534496953344,9.059179656190317,0.32103270288178126,11,0.1800003051757848,1.3100004196167028,1.2400002479553258,0.9700002670288121,-0.6799983978271449,2,0.02577325708072964,1.5797135101365944,25.31999969482422,-2.8000076294138676,25.3799991607666,-1.0000056098621273,25.15999984741211,0.02577325708072964 2024,2005-11-10,25.28000068664551,25.28000068664551,24.84000015258789,25.20000076293945,139900.0,0.0023791187519679458,10.00002384187976,0.800011444266522,39.738018908548256,43.747320065148635,0.4412711062047734,0.47886032012754853,0.902468263432894,0.9380515626381047,26.14635164599475,0.44000053405762074,-0.12558859803796096,-0.43649921417236115,-1.0784135251273348,0.2054150967826125,-0.757456369649848,-0.11554205869487433,2.5123473727547854,65.00001589456232,17.702276394973154,0.32095715547748704,11,0.11999893188476207,1.24999904632568,1.179998874664303,0.9099988937377894,-1.1900005340576207,3,-0.057753202221729305,1.200005086275956,25.21999931335449,1.5797135101365944,25.31999969482422,-2.8000076294138676,25.3799991607666,-0.057753202221729305 2025,2005-11-11,25.36000061035156,25.36000061035156,25.11000061035156,25.309999465942386,72100.0,0.003164553858113983,8.999771123404052,0.6250149011752604,37.55659467082303,42.48046274327409,0.29160557191284653,0.3623049267930867,0.8300768900589794,0.8541487169871651,27.460617465735186,0.25,-0.1459650992707786,-0.32149934768677113,-0.9608833094833145,0.3178846141097722,-0.6411913285850446,-0.0018073667884976885,2.234806565484721,74.78268657607556,22.76053981392274,0.31969198089827205,11,0.03999900817871449,1.1699991226196325,1.0799989700317418,0.8299989700317418,-1.6500015258789027,4,-0.0895110569057751,10.00002384187976,25.28000068664551,1.200005086275956,25.21999931335449,1.5797135101365944,25.31999969482422,-0.0895110569057751 2026,2005-11-14,25.53000068664551,25.61000061035156,25.239999771118164,25.29999923706055,75200.0,0.006703472878646588,-1.1142882055138033,4.599923707801531,41.5254408516465,41.06714675830156,0.04129372141333576,0.1802833231420813,0.6662714606647704,0.6799172669846278,28.330779504654092,0.3700008392333949,-0.14912422642693457,-0.13799934387206747,-0.7782495054421545,0.5022508176980196,-0.458124424657111,0.18212573691297607,1.879118058640593,92.79280362911602,34.999834828390476,0.32012508078504426,11,-0.13000106811523793,0.99999904632568,0.9274988174438441,0.6599988937377894,-1.6400012969970703,0,-0.09204858277575334,8.999771123404052,25.36000061035156,10.00002384187976,25.28000068664551,1.200005086275956,25.21999931335449,-0.09204858277575334 2027,2005-11-15,26.020000457763672,26.09000015258789,25.479999542236328,25.479999542236328,162300.0,0.019193096668206344,-1.259257689427655,2.347815270302769,51.23674292461737,41.89900873894125,-0.5469871573958933,-0.28079558347112155,0.18506409238970178,0.190089210144329,28.824977452344324,0.6100006103515625,-0.16283927843449675,0.3245003700256355,-0.3270881719961416,0.9760889120474125,-0.0012939009852530603,0.650294641036524,1.2145711628052673,94.4000244140625,38.233332584861074,0.32579427101088887,11,-0.7250003814697266,0.5099992752075195,0.44749927520751953,0.1699991226196289,-2.200000762939453,1,-0.11222136913616743,-1.1142882055138033,25.53000068664551,8.999771123404052,25.36000061035156,10.00002384187976,25.28000068664551,-0.11222136913616743 2028,2005-11-16,25.989999771118164,26.25,25.959999084472656,26.06999969482422,131700.0,-0.0011529856309651088,-3.1428318415280447,-0.1481477556902471,52.53621886393974,43.28343675488822,-0.5619750605194263,-0.24857527684496716,0.21820940253185483,0.21769380514338366,27.49467178198689,0.29000091552734375,-0.1920692132220161,0.2849996566772468,-0.3784365679341697,0.9484358812886633,-0.04671845562846144,0.616717768982955,1.080497552216638,81.56026545967107,25.205416194603416,0.33171811230570847,11,-0.6149997711181641,0.5399999618530273,0.5349998474121094,0.19999980926513672,-2.1999988555908203,2,-0.12697188403701842,-1.259257689427655,26.020000457763672,-1.1142882055138033,25.53000068664551,8.999771123404052,25.36000061035156,-0.12697188403701842 2029,2005-11-17,26.270000457763672,26.35000038146973,26.09000015258789,26.10000038146973,89800.0,0.010773400889239948,-1.736836821763828,-2.1250029802350365,54.671283017224184,45.10011418177853,-0.8130349105329095,-0.5065016855424602,-0.053716259902046204,-0.07012463192127427,26.1482108000203,0.36000061035156605,-0.24838853419123907,0.5345003128051751,-0.17473152387928437,1.2437321494896345,0.17988439446294535,0.8891162311474048,0.6462670261710421,93.54839205865996,38.062531586318755,0.3546159183422296,11,-0.8450002670288086,0.25999927520751953,0.25499916076660156,-0.0800008773803711,-2.9899997711181605,3,-0.0658545684084697,-3.1428318415280447,25.989999771118164,-1.259257689427655,26.020000457763672,-1.1142882055138033,25.53000068664551,-0.0658545684084697 2030,2005-11-18,26.07999992370605,26.26000022888184,25.86000061035156,26.26000022888184,65100.0,-0.007232604900905826,3.4444326707073167,-1.058824849375688,50.1661165356765,45.30868588818527,-0.5350774503132563,-0.30621033460538527,0.14328506334785018,0.11055459025071812,24.785783076855246,0.4099998474121129,-0.25467841679198955,0.3279997825622516,-0.39781321286476157,1.0538127779892648,-0.034906715151254986,0.6909062802757582,0.6912915111925813,75.67564781084555,21.399668057058605,0.3629064977135062,11,-0.6549997329711879,0.44999980926514027,0.459999561309818,0.10999965667724965,-2.8899993896484375,4,-0.07630367242866831,-1.736836821763828,26.270000457763672,-3.1428318415280447,25.989999771118164,-1.259257689427655,26.020000457763672,-0.07630367242866831 2031,2005-11-21,25.989999771118164,26.10000038146973,25.90999984741211,26.07999992370605,62000.0,-0.0034509261062566354,1.9230611226854197,0.49999999999996053,44.982688685409215,45.88114898622787,-0.3905160072646936,-0.22125325798257478,0.21778512700333152,0.18774136101415806,23.34972806658884,0.19000053405762074,-0.222203306714448,0.23399963378906108,-0.49634726473438917,0.9643465323125113,-0.13117381547266405,0.5991730830507862,0.6450141776865514,58.620659415825486,9.243681690745376,0.36517344926172446,11,-0.39499950408935547,0.5399999618530273,0.5499997138977051,0.19999980926513672,-2.350000381469723,0,-0.08772607567235136,3.4444326707073167,26.07999992370605,-1.736836821763828,26.270000457763672,-3.1428318415280447,25.989999771118164,-0.08772607567235136 2032,2005-11-22,26.04999923706055,26.09000015258789,25.899999618530273,25.989999771118164,73200.0,0.002308559694912393,1.714268197980954,-0.6666596024245137,52.918278696858714,47.25904257274928,-0.37557058973009205,-0.2864902633792106,0.14911080172387514,0.11466829780630405,21.775591559645026,0.1900005340576172,-0.14777997463843562,0.2879991531372106,-0.4502948601718444,1.0262931664462656,-0.08114785351731868,0.6571461597917398,0.4569138748158821,38.77524805275272,-13.353154446551294,0.3691470066545281,11,-0.45499897003174183,0.480000495910641,0.35750102996825817,0.14000034332275035,-3.2799987792968786,1,-0.08291746298169345,1.9230611226854197,25.989999771118164,3.4444326707073167,26.07999992370605,-1.736836821763828,26.270000457763672,-0.08291746298169345 2033,2005-11-23,26.040000915527344,26.04999923706055,25.8799991607666,25.96999931335449,48400.0,-0.00038381273804344307,2.7778531312915047,1.1667037543312995,61.26125506907684,49.65051325725245,-0.2648774253959516,-0.283962550359,0.151106385511806,0.11667131444072254,20.02415172193841,0.17000007629394887,-0.11869287212087798,0.27350082397460795,-0.4706915596985901,1.017693207647806,-0.0985953678619893,0.6455970158112052,0.3464974096365019,36.73477331734812,-20.472885384808222,0.37209619183659903,11,-0.3100004196166992,0.48999881744384766,0.14999866485595703,0.14999866485595703,-4.1100006103515625,2,-0.0852535001018132,1.714268197980954,26.04999923706055,1.9230611226854197,25.989999771118164,3.4444326707073167,26.07999992370605,-0.0852535001018132 2034,2005-11-25,26.09000015258789,26.11000061035156,25.93000030517578,26.040000915527344,25700.0,0.001920093521607047,3.0000000000002367,0.7142584670717057,74.60319062189659,53.76680169626062,-0.20997639931530543,-0.33208592459342867,0.08675041168774555,0.05776865015349131,18.468985905398434,0.1800003051757777,-0.05479260615527437,0.31150007247924805,-0.44598273124057286,1.068982876199069,-0.06724132938066418,0.6902414743391603,0.18330827306612463,57.499940395298246,-5.330884800229207,0.37874140185991045,11,-0.2950000762939453,-0.6649999618530273,0.8599996566772461,0.7699995040893555,-3.6000003814697266,4,-0.0881563519972769,2.7778531312915047,26.040000915527344,1.714268197980954,26.04999923706055,1.9230611226854197,25.989999771118164,-0.0881563519972769 2035,2005-11-28,25.90999984741211,26.209999084472656,25.899999618530273,26.190000534057614,79700.0,-0.006899206750595854,-1.0666552226185253,-5.600099183642257,64.32433992863413,56.300012704814804,0.06285582788339994,-0.1677758748623006,0.25129590237456156,0.23427497429724298,16.794649633706634,0.3099994659423828,0.01634139847950067,0.13599977493286275,-0.6169985703632967,0.8889981202290222,-0.24049939771521522,0.5124989475809407,-1.4099998474121094,9.091119267115568,-55.72848804133236,0.3764991726480796,11,0.005000114440917969,-0.4849996566772461,1.0399999618530273,0.9499998092651367,-3.979999542236328,0,-0.10150517855094787,3.0000000000002367,26.09000015258789,2.7778531312915047,26.040000915527344,1.714268197980954,26.04999923706055,-0.10150517855094787 2036,2005-11-29,25.84000015258789,26.0,25.709999084472656,25.90999984741211,193100.0,-0.0027016478285009082,1.32000732421875,0.24999829701432869,63.978502342141205,57.71576375120634,0.20277756588549423,-0.12215353044084054,0.29697164165958867,0.2971447602218582,14.735185899701575,0.29000091552734375,0.09010161348362544,0.07750005722045827,-0.663392172709969,0.8183922871508855,-0.2929460577447571,0.4479461721856737,-1.3058001708984364,26.000213623046875,-39.55191669946126,0.3704461149652141,11,0.18999958038330078,-0.41499996185302734,1.109999656677246,1.0199995040893555,-3.8899993896484375,1,-0.10255416419821028,-1.0666552226185253,25.90999984741211,3.0000000000002367,26.09000015258789,2.7778531312915047,26.040000915527344,-0.10255416419821028 2037,2005-11-30,25.96999931335449,25.979999542236328,25.70000076293945,25.70000076293945,76900.0,0.005030927244541017,-1.0740761671976922,-3.857138964577657,69.84127624875863,59.63854790507511,0.07257152608232431,-0.29151408937141454,0.15074994019463261,0.14824485812302512,12.435723486269682,0.27999877929687855,0.17308617587887554,0.22299928665160706,-0.48452719471012173,0.9305257680133359,-0.1307639540292591,0.5767625273324732,-1.4022833496093696,52.9410664731882,-13.757984427463029,0.3537632406808649,11,0.05500125885010121,-0.5449991226196254,0.9800004959106481,0.8900003433227575,-3.959999084472649,2,-0.08971890586488762,1.32000732421875,25.84000015258789,-1.0666552226185253,25.90999984741211,3.0000000000002367,26.09000015258789,-0.08971890586488762 2038,2005-12-01,26.09000015258789,26.229999542236328,25.8700008392334,25.979999542236328,72100.0,0.0046207486486800065,-1.1818234362537137,0.40741185529504015,70.76922926441821,61.42720859920777,-0.035484037151842784,-0.4179808188509071,0.03041592104319335,0.014160329988591513,10.537252025385671,0.3599987030029297,0.24379734533372144,0.3335000991821282,-0.38764743368975374,1.0546476320540101,-0.027073667253812772,0.6940738656180692,-1.48943852642822,73.58495998157443,6.395420757162128,0.3605737664359415,12,-0.1099996566772461,-0.6649999618530273,0.8599996566772461,0.7699995040893555,-3.8400001525878906,3,-0.12725180817965254,-1.0740761671976922,25.96999931335449,1.32000732421875,25.84000015258789,-1.0666552226185253,25.90999984741211,-0.12725180817965254 2039,2005-12-02,26.36000061035156,26.36000061035156,25.93000030517578,26.0,132000.0,0.010348810125893726,1.38888653414151,3.2727146622277385,73.3644926451189,64.00480594470137,-0.3256175694473775,-0.657088393043562,-0.23936618840609825,-0.2705725039659619,9.595607877407303,0.4300003051757777,0.25915265885080174,0.5625005722045877,-0.19893525297259984,1.3239363973817753,0.18178265961599394,0.9432184847931815,-1.6942614675488237,100.0,32.37590003499412,0.3807179125885935,12,-0.3299999237060547,-0.9300003051757777,0.5899991989135778,0.49999904632568715,-4.569999694824215,4,-0.1680576708118936,-1.1818234362537137,26.09000015258789,-1.0740761671976922,25.96999931335449,1.32000732421875,25.84000015258789,-0.1680576708118936 2040,2005-12-05,26.38999938964844,27.020000457763672,26.35000038146973,26.36000061035156,141600.0,0.0011380416768693724,-25.800411993594878,0.08332980121224452,71.4999880790596,66.95117254399585,-0.3430990650059975,-0.622109846943868,-0.266859209544986,-0.3146400834411516,10.081670424208813,0.6700000762939418,0.2748855682661038,0.5309993743896513,-0.2121065534561879,1.2741053022354905,0.1594464104667317,0.9025523383125709,-1.6226045587927764,52.27263532063734,-11.665153927080077,0.3715529639229194,12,-0.029998779296878553,-0.6299991607666051,0.5600004196166957,0.47000026702880504,-4.090000152587894,0,-0.14778324019439215,1.38888653414151,26.36000061035156,-1.1818234362537137,26.09000015258789,-1.0740761671976922,25.96999931335449,-0.14778324019439215 2041,2005-12-06,26.04999923706055,26.540000915527344,25.959999084472656,26.46999931335449,92700.0,-0.012883674136091705,1.0714229759232705,-14.000572227870302,50.81077848756417,66.71700585407424,0.00704824744768473,-0.24173521935247422,0.06949088838868178,0.010289050967436708,10.23415010083433,0.5800018310546875,0.2532159269011416,0.15749921798706268,-0.5544402197109264,0.8694386556850517,-0.19847050086193363,0.513468936836059,-1.102395956052245,26.515042048377772,-32.18275875837954,0.35596971884899536,12,0.3100013732910121,-0.2899990081787145,0.9000005722045863,0.8100004196166957,-4.20999908447266,1,-0.1581573532648466,-25.800411993594878,26.38999938964844,1.38888653414151,26.36000061035156,-1.1818234362537137,26.09000015258789,-0.1581573532648466 2042,2005-12-07,26.0,26.03000068664551,25.8799991607666,25.979999542236328,56600.0,-0.0019193565652554367,2.749952317375304,-0.0476201288822493,50.26738622443307,65.49546487133605,0.05499225648056694,-0.14564743093202637,0.09616344070445848,0.04668959401801942,11.091264991196285,0.17000007629394887,0.2594747634672565,0.07349996566772532,-0.5863650887810934,0.733365020116544,-0.25643256155668226,0.4034324928921329,-0.8866049448512641,11.304278599043672,-42.66326006294719,0.32993252722440874,12,0.3600006103515625,-0.23999977111816406,0.9499998092651367,0.8599996566772461,-4.350000381469727,2,-0.15576920142540562,1.0714229759232705,26.04999923706055,-25.800411993594878,26.38999938964844,1.38888653414151,26.36000061035156,-0.15576920142540562 2043,2005-12-08,25.8700008392334,26.0,25.65999984741211,25.979999542236328,130100.0,-0.004999967721792342,3.5333468967358823,-5.499809269502194,38.37207368151417,61.469785211293555,0.17694902456205597,0.03746593232493467,0.19342960082833827,0.16043966926423536,11.809724960113382,0.3400001525878906,0.28844422152342375,-0.08899927139282227,-0.6604568296116042,0.4824582868259597,-0.37472805050221325,0.19672950771656872,-0.6040773518754676,15.441242468781205,-32.13492497873822,0.2857287791093917,12,0.4699993133544922,-0.1100006103515625,0.5649991035461426,0.9899988174438477,-3.810001373291012,3,-0.1492075950959243,2.749952317375304,26.0,1.0714229759232705,26.04999923706055,-25.800411993594878,26.38999938964844,-0.1492075950959243 2044,2005-12-09,23.81999969482422,23.8700008392334,21.899999618530273,23.190000534057614,1980700.0,-0.07924240734079258,4.397252900862486,-5.727332628184041,18.435716687027863,56.37104929555954,2.090976584847958,2.0790744589954606,2.181365992758117,2.182425457863946,13.268694062950686,3.970001220703125,0.23305140162011284,-2.066000366210936,-3.147800054376269,-0.9842006780456032,-2.6069002102936025,-1.5251005221282696,3.200000762939453,37.49999534338789,-6.252368945400583,0.5408998440826672,12,0.6400003433227539,0.6400003433227539,2.6150002479553223,3.0399999618530273,-1.6499996185302734,4,-0.06591098719305855,3.5333468967358823,25.8700008392334,2.749952317375304,26.0,1.0714229759232705,26.04999923706055,-0.06591098719305855 2045,2005-12-12,23.09000015258789,23.809999465942386,22.96999931335449,23.79999923706055,499900.0,-0.03064649670818209,1.3013717241919862,-1.1269841750403413,15.639778295343874,51.00007995702649,2.658457235676245,2.7724358403755076,2.838248998438015,2.884351097290832,14.970646070801152,0.8500003814697301,0.129407752134842,-2.682499885559082,-4.326767449088077,-1.0382323220300869,-3.5046336673235814,-1.8603661037945827,3.827600288391114,25.646556065140867,-15.554828026163865,0.8221337817644978,12,1.369999885559082,1.369999885559082,3.3349995613098145,3.7699995040893555,-1.0,0,-0.056301395776077734,4.397252900862486,23.81999969482422,3.5333468967358823,25.8700008392334,2.749952317375304,26.0,-0.056301395776077734 2046,2005-12-13,23.18000030517578,23.35000038146973,23.0,23.09000015258789,214100.0,0.003897797834263139,-1.5925910227610147,-0.12676094174788516,16.235276377308935,45.04385774908763,2.404292854669418,2.6323126441809315,2.6775720321544014,2.765717031329963,16.860236869042488,0.3500003814697301,-0.015525997067392439,-2.474999713897706,-4.486979570843069,-0.46301985695234293,-3.4809896423703854,-1.4690097854250261,3.637248119354247,30.992744687827585,-10.081143627410295,1.0059899284726812,12,1.2799997329711914,1.2799997329711914,3.044999599456787,3.609999656677246,-1.0699996948242223,1,-0.03796380744303707,1.3013717241919862,23.09000015258789,4.397252900862486,23.81999969482422,3.5333468967358823,25.8700008392334,-0.03796380744303707 2047,2005-12-14,23.10000038146973,23.290000915527344,22.76000022888184,23.209999084472656,247800.0,-0.003451247741709018,2.9258966226096277,-1.2222057389903391,15.972198613374559,38.955298787860556,2.2734477780851137,2.6164856028217507,2.690311107415514,2.819839910620626,18.059061176359464,0.5300006866455043,-0.13792966551660868,-2.4089996337890582,-4.712168014095862,-0.10583125348225408,-3.560583823942462,-1.2574154436356544,3.6189030669403017,29.268308568041952,-11.844099083855518,1.151584190153403,12,1.3599996566772425,1.3599996566772425,3.1249995231628382,3.6899995803832972,-0.9899997711181712,2,-0.05454546355300416,-1.5925910227610147,23.18000030517578,1.3013717241919862,23.09000015258789,4.397252900862486,23.81999969482422,-0.05454546355300416 2048,2005-12-15,22.690000534057614,23.07999992370605,22.559999465942386,23.06999969482422,199000.0,-0.017748910850278965,1.6000047683761403,3.4545785576807804,13.675205315146727,32.323155751197,2.4031559903080932,2.916091160776215,3.0362481259780765,3.1995595099902268,19.112261201078766,0.5400009155273438,-0.27852492675130947,-2.6539995193481474,-5.264410834179969,-0.04358820451632539,-3.9592051767640584,-1.3487938619322364,3.9325248377548228,40.10154446733674,1.0181773256642543,1.3052056574159103,12,1.769999504089359,1.769999504089359,3.274999141693119,3.8399991989135778,-0.470001220703125,3,-0.04583520894881876,2.9258966226096277,23.10000038146973,-1.5925910227610147,23.18000030517578,1.3013717241919862,23.09000015258789,-0.04583520894881876 2049,2005-12-16,24.540000915527344,24.899999618530273,22.649999618530273,22.649999618530273,913600.0,0.08153373018625043,-1.3809507470443685,-4.9736986081343115,39.21260424338618,28.735668658344395,0.29931514087149935,0.9800877968665738,1.1597696903901635,1.3327628677165997,19.09971487391306,2.25,-0.4122385280501497,-0.7174991607666001,-3.313324444761964,1.8783261232287636,-2.0154118027642802,0.5804134812310799,1.9880739412194508,84.61544104581384,40.01409194576726,1.2979126419976814,12,-0.32000064849853516,-0.0800008773803711,1.4249987602233887,1.9899988174438477,-2.10000038146973,4,-0.10105955000253364,1.6000047683761403,22.690000534057614,2.9258966226096277,23.10000038146973,-1.5925910227610147,23.18000030517578,-0.10105955000253364 2050,2005-12-19,24.09000015258789,24.70000076293945,23.8700008392334,24.690000534057614,294200.0,-0.01833743871846072,1.677415484573589,-0.3174603014416096,36.998513231558974,27.20097251878826,0.4344366133960911,1.3421725596108587,1.57655033263255,1.7652558648001744,19.598468928950936,0.8299999237060511,-0.5838067853613182,-1.067999935150148,-3.683561157699714,1.547561287399418,-2.375780546424931,0.23978067612463505,2.345513199394574,65.38464046480611,17.669033136837314,1.3077806112747823,12,-0.125,0.36999988555908203,1.8749995231628418,2.439999580383301,-1.5900001525878906,0,-0.0797011234592162,-1.3809507470443685,24.540000915527344,1.6000047683761403,22.690000534057614,2.9258966226096277,23.10000038146973,-0.0797011234592162 2051,2005-12-20,23.709999084472656,24.10000038146973,23.65999984741211,24.09000015258789,241400.0,-0.01577422439635856,1.199994277975908,0.6333347108620294,33.81088997469901,25.372472935484474,0.5002036582220946,1.6259678514532396,1.9182307075138354,2.1255214122314072,20.193270421065726,0.44000053405762074,-0.8160137514620232,-1.334000968933104,-3.995226475826147,1.327224537959939,-2.664613722379624,-0.0033882154865843006,2.634803992840766,49.14527963848402,2.004294834026041,1.3306127534465209,12,0.24000072479248047,0.7500009536743164,2.255000591278076,2.820000648498535,-1.0099983215332067,1,-0.06832555860137846,1.677415484573589,24.09000015258789,-1.3809507470443685,24.540000915527344,1.6000047683761403,22.690000534057614,-0.06832555860137846 2052,2005-12-21,23.88999938964844,24.020000457763672,23.6200008392334,24.0,125500.0,0.007591746610132288,4.333273994201719,0.28947447673542204,34.37499661337297,24.928353261246563,-0.0118188753318762,1.3447971157191674,1.7025007235649063,1.9315817280377523,20.85692087397353,0.39999961853027344,-1.060861476478447,-1.0460006713867145,-3.7106416129516013,1.6186402701781724,-2.3783211421691597,0.2863197993957307,2.3659076184893166,56.83759987088727,12.502865033407126,1.3323204707824436,12,-0.4899997711181676,0.5700006484985316,2.0750002861022914,2.6400003433227504,-0.899999618530277,2,-0.07450811321779094,1.199994277975908,23.709999084472656,1.677415484573589,24.09000015258789,-1.3809507470443685,24.540000915527344,-0.07450811321779094 2053,2005-12-22,23.81999969482422,23.96999931335449,23.790000915527344,23.96999931335449,64800.0,-0.002930083575245046,1.3999847411721986,1.3636253294493113,31.43274225976201,26.37246721377258,-0.2941227118511982,1.30696086274056,1.7355430550598143,1.9870934837046654,21.605136310454544,0.17999839782714488,-1.2532185694843037,-1.0050003051757805,-3.6609448813302308,1.6509442709786697,-2.3329725932530074,0.32297198290144635,2.3487891655213886,52.00000339084201,14.09903780556131,1.3279722880772253,12,-0.09000015258789062,0.6400003433227539,2.0925002098083496,2.7100000381469727,-0.9200000762939453,3,-0.07178837558273443,4.333273994201719,23.88999938964844,1.199994277975908,23.709999084472656,1.677415484573589,24.09000015258789,-0.07178837558273443 2054,2005-12-23,23.790000915527344,24.420000076293945,23.65999984741211,23.65999984741211,157700.0,-0.0012593946129811906,-10.692215147158073,-0.8666759915059397,30.994163624854664,28.07851002816267,-0.30041903464942976,1.2182762443350512,1.7242500974110584,2.0029214985535546,22.051340370041967,0.7600002288818359,-1.463288981142881,-0.9199991226196289,-3.544306367725934,1.704308122486676,-2.2321527451727796,0.3921544999335218,2.2934121599819584,15.740748916961502,-19.501977792255225,1.3121536225531518,12,-0.060001373291015625,0.6699991226196289,2.162498950958252,2.7399988174438477,-1.1900005340576136,4,-0.06599417998122648,1.3999847411721986,23.81999969482422,4.333273994201719,23.88999938964844,1.199994277975908,23.709999084472656,-0.06599417998122648 2055,2005-12-27,23.28000068664551,23.78000068664551,23.209999084472656,23.76000022888184,177800.0,-0.021437587610556363,1.1923119245864495,-3.6922738343261248,30.242521683505885,29.634870617740106,0.26749728454189636,1.6033453909310929,2.1906943467289643,2.4914900098144663,22.484977229492035,0.5800018310546875,-1.6742165171537629,-1.298499393463132,-3.9331770139374562,1.3361782270111924,-2.6158382037002923,0.01883941677402845,2.7197441197242114,5.785251635826262,-29.299005747476222,1.3173388102371617,12,0.44999885559081676,1.1799993515014613,2.697499275207516,3.24999904632568,-0.4200000762939524,1,-0.036082479717011395,-10.692215147158073,23.790000915527344,1.3999847411721986,23.81999969482422,4.333273994201719,23.88999938964844,-0.036082479717011395 2056,2005-12-28,23.190000534057614,23.54999923706055,23.15999984741211,23.239999771118164,127300.0,-0.0038659858218786924,-6.090858648911148,0.1041651765491336,30.07092900849544,31.20139621719798,0.40126214890502965,1.5648664130697796,2.243576547036465,2.5650656720852503,23.463478909583486,0.38999938964844105,-1.63149214854678,-1.2559995651245153,-3.8900947532615646,1.378095623012534,-2.5730471591930417,0.06104802894401118,2.727749368555319,2.381006444112143,-34.23606308102933,1.3170475940685251,12,0.5399990081787145,1.269999504089359,2.7874994277954137,3.3399991989135778,-0.3700008392333949,2,-0.029754226742869427,1.1923119245864495,23.28000068664551,-10.692215147158073,23.790000915527344,1.3999847411721986,23.81999969482422,-0.029754226742869427 2057,2005-12-29,23.63999938964844,23.690000534057614,23.10000038146973,23.10000038146973,112200.0,0.019404866115890984,-1.1851897638768436,-10.800144960707252,34.87109093859405,33.55649461980324,0.04013853973552273,0.9816915215807356,1.771561984917831,2.1031680492887865,24.44904893821818,0.5900001525878835,-1.4795751067629865,-0.6895007133483837,-3.2447138156999884,1.865712389003221,-1.9671072645241843,0.5881058378274169,2.197395507282838,40.9090252290265,1.546709925131836,1.277606551175802,12,0.13500022888183238,0.8200006484985316,2.422500610351559,2.8900003433227504,-1.0,3,-0.039763056301964306,-6.090858648911148,23.190000534057614,1.1923119245864495,23.28000068664551,-10.692215147158073,23.790000915527344,-0.039763056301964306 2058,2005-12-30,22.770000457763672,23.6200008392334,22.6299991607666,23.520000457763672,357100.0,-0.036801986224488936,1.0842123861113007,-1.388891439874256,41.51858263320171,33.812714440893856,1.0311112126517337,1.676148445274201,2.5983433189954717,2.9586431553455945,25.11944587967222,1.0100002288818395,-1.3495785004850873,-1.393499660491944,-3.8980155949267328,1.1110162739428446,-2.64575762770934,-0.14124169327454794,2.9886465335995887,7.821297507874468,-30.463930643304927,1.2522579672173952,12,0.8949995040893555,1.6899995803833008,3.292499542236328,3.7599992752075195,-0.15999984741211293,4,0.009661805398843537,-1.1851897638768436,23.63999938964844,-6.090858648911148,23.190000534057614,1.1923119245864495,23.28000068664551,0.009661805398843537 2059,2006-01-03,21.93000030517578,22.96999931335449,21.920000076293945,22.709999084472656,544700.0,-0.03689065154592408,-1.6250005960470073,1.0399983723958333,40.79365088976315,34.23439640291654,1.6337551127491317,2.2843680707144713,3.388987234644677,3.7808438695535855,25.793602734467658,1.0499992370605433,-1.2243263582689359,-2.011999797821044,-4.481924671205956,0.4579250755638675,-3.2469622345135,-0.7770373611285883,3.7514737387308195,0.5376465376506384,-37.720934035426744,1.2349624366924565,1,1.239999771118164,2.5299997329711914,4.199999809265137,4.59999942779541,0.8099994659423828,1,0.04423161422052324,1.0842123861113007,22.770000457763672,-1.1851897638768436,23.63999938964844,-6.090858648911148,23.190000534057614,0.04423161422052324 2060,2006-01-04,22.489999771118164,22.520000457763672,21.90999984741211,21.93000030517578,367800.0,0.02553577100544846,-1.0333340750795523,-0.717949156852772,44.90398314771195,35.466962311029086,0.9196374175352879,1.4937972918255937,2.7822197379797657,3.204843230258213,25.367294756472734,0.6100006103515625,-1.0182714065770035,-1.257000350952147,-3.520328909833964,1.0063282079296698,-2.3886646303930554,-0.1253360715112386,3.1158447842809096,32.58425280717684,-6.321040292030126,1.1316642794409089,1,0.6750001907348633,1.9700002670288086,3.1200003623962402,4.039999961853027,0.2199993133544922,2,0.004891089883105826,-1.6250005960470073,21.93000030517578,1.0842123861113007,22.770000457763672,-1.1851897638768436,23.63999938964844,0.004891089883105826 2061,2006-01-05,21.93000030517578,22.770000457763672,21.700000762939453,22.53000068664551,559400.0,-0.024899932042753425,-1.0188683658872324,-1.0714302744200526,41.9310318337886,36.30652177996416,1.341683415657716,1.8227649160753145,3.2828216125406513,3.744464685804065,25.809087861216245,1.0699996948242188,-1.0908441448314008,-1.6109998703002937,-3.7376023316975733,0.5156025910969859,-2.6743011009989353,-0.5476986396016521,3.6017273514859163,11.557767270852185,-27.38648527678745,1.0633012306986405,1,1.130000114440918,2.4300003051757812,3.739999771118164,4.59999942779541,0.6999988555908203,3,0.042407674064476986,-1.0333340750795523,22.489999771118164,-1.6250005960470073,21.93000030517578,1.0842123861113007,22.770000457763672,0.042407674064476986 2062,2006-01-06,21.950000762939453,22.65999984741211,21.950000762939453,22.09000015258789,355800.0,0.0009120135652234129,-9.142888283378747,0.23333216773213075,44.6064146426571,37.77026315584139,1.1371364259562782,1.563977541499007,3.201786547619733,3.7047940134527906,26.472362393866362,0.7299995422363281,-1.117387584890853,-1.388499450683593,-3.2884193902474053,0.5114204888802192,-2.338459420465501,-0.43853948090168515,3.428457817973353,13.020832815931923,-24.712207563777007,0.9499599697819068,1,1.109999656677246,2.4099998474121094,3.777499198913574,4.579998970031738,0.6899986267089879,4,0.039635485268578075,-1.0188683658872324,21.93000030517578,-1.0333340750795523,22.489999771118164,-1.6250005960470073,21.93000030517578,0.039635485268578075 2063,2006-01-09,22.01000022888184,22.18000030517578,21.940000534057614,21.950000762939453,364300.0,0.002733460767968987,-4.999999999999556,-0.4285694822888537,25.049292004669596,37.10972186470972,0.8866262383614085,1.2648171008526923,3.079546498994983,3.627508922062301,27.705182132138255,0.23999977111816762,-1.089943188479257,-1.1354999542236293,-2.7087962923533233,0.4377963839060648,-1.9221481232884763,-0.34885178515878223,3.221320039312033,24.40943462817958,-7.0878878821490225,0.7866481690648462,1,0.730000495910641,2.350000381469723,3.715000152587887,4.519999504089352,0.6000003814697195,0,0.028623314594059313,-9.142888283378747,21.950000762939453,-1.0188683658872324,21.93000030517578,-1.0333340750795523,22.489999771118164,0.028623314594059313 2064,2006-01-10,22.25,22.399999618530273,21.950000762939453,21.989999771118164,139600.0,0.010904123971940294,-1.6470657533785489,4.333375719235526,31.069944796741737,37.20165776618037,0.4528237557242889,0.9498662606579984,2.7820355019261207,3.3692082342977727,26.07058048521355,0.4499988555908203,-1.0802952662075747,-0.8170001983642585,-2.405194640292372,0.7711942435638548,-1.611097419328317,-0.022902977400200086,2.8400674879836956,51.40181251648877,23.191702242063464,0.7940972209640572,1,0.44500064849853516,2.1100006103515625,3.452500343322754,4.279999732971191,0.45999908447265625,1,0.01617980271242958,-4.999999999999556,22.01000022888184,-9.142888283378747,21.950000762939453,-1.0188683658872324,21.93000030517578,0.01617980271242958 2065,2006-01-11,21.790000915527344,22.25,21.61000061035156,22.100000381469727,443600.0,-0.020674116156074396,1.0983631161765512,-1.1923045886366137,30.566799743627442,37.25675451452837,0.7590630079606306,1.378136828036581,3.173156698135461,3.808045735368168,24.48209447532822,0.639999389648441,-1.0633849753952944,-1.2119993209838853,-2.8995335420898485,0.4755349001220779,-2.055766431536867,-0.3682322104309037,3.164463903454582,15.517269728729207,-9.6297469491269,0.8437671105529807,1,0.8599996566772425,2.5249996185302734,3.939999580383301,4.739998817443848,1.0799999237060547,2,0.04359792637336968,-1.6470657533785489,22.25,-4.999999999999556,22.01000022888184,-9.142888283378747,21.950000762939453,0.04359792637336968 2066,2006-01-12,22.299999237060547,22.31999969482422,21.600000381469727,21.790000915527344,329300.0,0.023405153745073237,1.6181829531346452,-1.645158710137883,34.91458902914739,37.26158763570096,0.1224146940621722,0.8420005315444712,2.5965299559066892,3.2807543047561225,22.764091164702805,0.7199993133544922,-1.0361948871748794,-0.6580009460449219,-2.3716807100835453,1.0556788179937016,-1.5148408280642336,0.19883893597438984,2.453797729403558,66.03766115754527,43.044546761408085,0.8568398820193112,1,0.3100013732910156,1.7700014114379883,3.7600011825561523,4.2300004959106445,0.7000007629394531,3,0.018385644010728397,1.0983631161765512,21.790000915527344,-1.6470657533785489,22.25,-4.999999999999556,22.01000022888184,0.018385644010728397 2067,2006-01-13,21.84000015258789,22.21999931335449,21.82999992370605,22.21999931335449,217100.0,-0.02062776234127306,1.0526328998288785,-0.7450988458632768,32.50881391732884,36.2605022228262,0.3355155951960498,1.2677624171855157,2.976411661027843,3.7202904945718913,20.788581647294663,0.46999931335449574,-0.9772875780288679,-1.0550000190734856,-2.8379424167037577,0.7279423785567865,-1.9464712178886217,-0.16352882025834958,2.661493087076664,30.0,10.235044871004831,0.8914711988151367,1,0.44499969482421875,1.9750003814697266,4.220000267028809,4.689999580383301,1.2000007629394531,4,0.036172115506377445,1.6181829531346452,22.299999237060547,1.0983631161765512,21.790000915527344,-1.6470657533785489,22.25,0.036172115506377445 2068,2006-01-17,21.649999618530273,21.76000022888184,21.5,21.65999984741211,452100.0,-0.008699658092040097,1.4761809611174694,0.026316449914420337,31.615090092821163,35.24066213427709,0.3910607000691684,1.4502066320761742,3.0946855905731248,3.8913896384307876,18.70710442542646,0.3400001525878906,-0.918379673654119,-1.1930005073547356,-3.0598085627028624,0.6738075479933912,-2.126404535028801,-0.25959647968067046,2.619374192478695,16.66663134538072,-3.4583425338717966,0.9334040276740637,1,0.4850006103515625,2.1000003814697266,4.410000801086426,4.880000114440918,0.9099998474121129,1,0.045727472912785894,1.0526328998288785,21.84000015258789,1.6181829531346452,22.299999237060547,1.0983631161765512,21.790000915527344,0.045727472912785894 2069,2006-01-18,22.059999465942386,22.270000457763672,21.399999618530273,21.65999984741211,205400.0,0.018937637627540305,1.1219491204116143,-39.999046347511324,39.33564171682914,34.62195753084567,0.0016097699192485493,0.8905436162861129,2.627850135274265,3.466277360247947,18.946188232769106,0.8700008392333984,-0.9268950734663335,-0.6590005874633746,-2.3745257636189123,1.056524588692163,-1.5167631755411435,0.1987620006143942,1.932436963965685,71.73910789994751,47.74305840857715,0.8577625880777687,1,0.02500057220458629,1.090000152587887,3.990000724792477,4.470000267028805,0.5200004577636648,2,0.02493205610717708,1.4761809611174694,21.649999618530273,1.0526328998288785,21.84000015258789,1.6181829531346452,22.299999237060547,0.02493205610717708 2070,2006-01-19,22.170000076293945,22.26000022888184,22.0,22.049999237060547,243100.0,0.004986428513807706,-1.36364582159302,0.3000023841880621,41.11496937938005,34.53128392480027,-0.17718976281826215,0.6633357791615069,2.473370751077006,3.336381385066389,19.19819242614412,0.2600002288818395,-0.948527870367478,-0.4529999732971177,-2.05673352387112,1.1507335772768847,-1.2548667485841172,0.34886680198988174,1.5113439362487888,83.69569499010045,54.61230237808236,0.8018667752870006,1,-0.1400003433227539,0.9799995422363281,2.2899999618530273,3.059999465942383,0.12999916076660156,3,0.024357194691944306,1.1219491204116143,22.059999465942386,1.4761809611174694,21.649999618530273,1.0526328998288785,21.84000015258789,0.024357194691944306 2071,2006-01-20,22.09000015258789,22.190000534057614,21.90999984741211,22.1299991607666,191300.0,-0.003608476474097899,2.4999701980045694,-0.3333227370261464,35.56796418585617,33.52701165182239,-0.08058103261674532,0.6490223319527146,2.499952918364947,3.3948607157647146,19.30780332029496,0.28000068664550426,-0.9036709051259173,-0.45199995040893626,-1.986729025919324,1.0827291251014515,-1.219364488164132,0.3153645873462594,1.3175825326733488,79.31032970791286,49.586184571301416,0.7673645377551939,1,-0.1900005340576172,1.0599994659423828,2.369999885559082,3.1399993896484375,-1.9500007629394496,4,0.03531012590573157,-1.36364582159302,22.170000076293945,1.1219491204116143,22.059999465942386,1.4761809611174694,21.649999618530273,0.03531012590573157 2072,2006-01-23,22.11000061035156,22.170000076293945,21.979999542236328,22.01000022888184,196300.0,0.0009054077693759766,-1.374980628702898,-2.5000715273471115,42.699111309910585,35.488102685738056,-0.08437126758348867,0.5152484600626828,2.427600010878784,3.35227946497287,19.38496984845372,0.1900005340576172,-0.930028280358588,-0.3429995536804249,-1.7496918324826076,1.0636927251217578,-1.0463456930815163,0.36034658572066647,1.0566721069019636,81.60923068153626,47.085652358332624,0.703346139401092,1,-0.2100009918212855,1.0399990081787145,2.3499994277954137,3.119998931884769,-2.7300014495849574,0,0.040253250342822566,2.4999701980045694,22.09000015258789,-1.36364582159302,22.170000076293945,1.1219491204116143,22.059999465942386,0.040253250342822566 2073,2006-01-24,22.11000061035156,22.26000022888184,22.01000022888184,22.100000381469727,208900.0,0.0,-1.6315715504694053,0.10000190734132847,52.44565865268491,37.86318200306508,-0.07676737566665537,0.4011376115363383,2.3773919714602556,3.3329821890291704,19.403446141522434,0.25,-0.8854623738843834,-0.25749959945678924,-1.5142268593699235,0.999227660456345,-0.8858632294133564,0.3708640304997779,0.8446713350551747,81.60923068153626,41.01918774421689,0.6283636299565679,1,-0.25000095367431285,1.0399990081787145,2.3499994277954137,3.119998931884769,-3.870000839233395,1,0.042062427838214234,-1.374980628702898,22.11000061035156,2.4999701980045694,22.09000015258789,-1.36364582159302,22.170000076293945,0.042062427838214234 2074,2006-01-25,22.21999931335449,22.21999931335449,22.040000915527344,22.170000076293945,249100.0,0.004975065579664983,6.200045777066571,4.999809269503614,45.82042082189704,39.55802878953947,-0.21397049196579943,0.17653878757389663,2.2154939230315556,3.2034912673052567,20.05604948043318,0.17999839782714488,-0.864128963096082,-0.06900081634521982,-1.1329536430333498,0.9949520103429101,-0.6009772296892848,0.46297559699884516,0.548111952827071,88.57117944861145,45.02823935501024,0.5319764133440659,1,-0.35999965667724254,0.9300003051757848,2.240000724792484,3.0100002288818395,-4.10999870300293,2,0.015301537493007666,-1.6315715504694053,22.11000061035156,-1.374980628702898,22.11000061035156,2.4999701980045694,22.09000015258789,0.015301537493007666 2075,2006-01-26,22.440000534057614,22.440000534057614,22.1200008392334,22.3700008392334,182700.0,0.009901045342107784,8.142888283379573,1.400015259021925,58.823541058519965,42.21457901502531,-0.37109785479955804,-0.11554378097841322,1.9425007070055003,2.962524494033488,20.106131935726548,0.3199996948242152,-0.726999792257697,0.19300041198730256,-0.7675277528279345,1.1535285768025396,-0.287263670420316,0.6732644943949211,0.16393733440579084,100.0,50.24610008697056,0.4802640824076177,1,-0.5200004577636683,0.6099996566772496,1.899999618530277,2.7899990081787145,-3.4600009918212855,3,0.0062388318322879055,6.200045777066571,22.21999931335449,-1.6315715504694053,22.11000061035156,-1.374980628702898,22.11000061035156,0.0062388318322879055 2076,2006-01-27,22.5,22.540000915527344,22.11000061035156,22.290000915527344,142400.0,0.002673772928450946,1.9655099839520385,3.0000000000001523,59.38566375160953,45.20089566327873,-0.44672122698902683,-0.24231019286434474,1.8236334155815577,2.87993912695433,20.03605897522711,0.4300003051757848,-0.6442464620506776,0.28749990463256836,-0.5749778372666441,1.1499776465317808,-0.14373896631703786,0.7187387755821746,-1.1000003814697266,92.85699688694218,36.86800809784028,0.4312388709496067,1,-0.5299997329711914,0.4099998474121094,1.7125000953674316,2.729999542236328,-3.5300006866455114,4,-0.008888922797309018,8.142888283379573,22.440000534057614,6.200045777066571,22.21999931335449,-1.6315715504694053,22.11000061035156,-0.008888922797309018 2077,2006-01-30,22.70000076293945,22.770000457763672,22.209999084472656,22.209999084472656,237100.0,0.008888922797308796,-1.2857120614086306,2.3333514986375854,61.23780181328711,48.49230807666383,-0.5720601512074559,-0.5442479433355452,1.550078552502125,2.6566894400653176,20.009842727150513,0.5600013732910156,-0.5113291114236702,0.5345005989074672,-0.06182059807131424,1.1308217958862485,0.23634000041807468,0.8326611973968596,-1.277201118469236,90.7895166127501,29.53336555624645,0.29816059848939075,1,-0.6150007247924769,0.2099990844726598,1.5049991607666051,2.5299987792968786,-3.44000053405761,0,-0.11277538710353374,1.9655099839520385,22.5,8.142888283379573,22.440000534057614,6.200045777066571,22.21999931335449,-0.11277538710353374 2078,2006-01-31,22.989999771118164,23.0,22.51000022888184,22.709999084472656,360800.0,0.012775286274534947,2.2666526794966924,0.5714280153521618,61.858982000602765,50.994901441527574,-0.728612146648036,-0.8610674579237205,1.1893458915575899,2.3421773938534933,19.563414210545346,0.4899997711181605,-0.4234597876442727,0.8134996414184563,0.16444297867275992,1.4625563041641527,0.4889713100456099,1.1380279727913027,-1.5133120941162126,98.95830849804099,34.949704598397474,0.32452833137284776,1,-0.5349998474121094,-0.07999992370605469,0.940000057220459,2.239999771118164,-3.7099990844726562,1,-0.15702482150029107,-1.2857120614086306,22.70000076293945,1.9655099839520385,22.5,8.142888283379573,22.440000534057614,-0.15702482150029107 2079,2006-02-01,22.899999618530273,22.989999771118164,22.790000915527344,22.8799991607666,196000.0,-0.003914752217655804,-1.0000190737773709,0.07143003113057812,70.18180859777874,54.22455024357187,-0.5665009679494517,-0.7322122807934619,1.197081567007757,2.4076906764170296,18.423099028964135,0.1999988555908203,-0.2719193348640516,0.6749995231628425,-0.03828768301514529,1.3882867293408303,0.3183559200738486,1.0316431262518364,-1.3319132021484386,88.76399437653235,17.85232527600938,0.3566436030889947,2,-0.44499969482421875,0.010000228881835938,1.195000171661377,2.3299999237060547,-3.1999988555908203,2,-0.20349344650824008,2.2666526794966924,22.989999771118164,-1.2857120614086306,22.70000076293945,1.9655099839520385,22.5,-0.20349344650824008 2080,2006-02-02,22.60000038146973,22.989999771118164,22.51000022888184,22.979999542236328,136900.0,-0.013100403583316655,1.3999999999999821,-18.999523173755307,55.90553664476226,56.484280516783656,-0.22248876376491822,-0.4464386767719901,1.4157594164994798,2.681688961954631,17.172161106805444,0.4799995422363246,-0.09226714407674663,0.36950025558472177,-0.3540136714738473,1.0930141826432909,0.007743292055437223,0.7312572191140063,-0.9459991500708043,55.05619181511193,-15.791564912821514,0.3617569635292854,2,-0.11000061035156605,-0.01000022888183949,1.4949994087219203,2.629999160766598,-2.8299999237060582,3,-0.19867255289073482,-1.0000190737773709,22.899999618530273,2.2666526794966924,22.989999771118164,-1.2857120614086306,22.70000076293945,-0.19867255289073482 2081,2006-02-03,22.86000061035156,22.979999542236328,22.60000038146973,22.60000038146973,266400.0,0.011504434712090061,-1.923067894215656,-0.684212639726132,71.79488015493541,59.71714372178641,-0.40429382385417867,-0.6674117983827443,1.0786837723948892,2.3862377125395007,16.25445115400415,0.379999160766598,0.0159327451316571,0.5830004692077608,-0.17777747085272821,1.3437784092682499,0.20261149917751453,0.9633894392380071,-1.125239452836567,82.27857880962223,6.00510216068561,0.38038897003024474,2,-0.355000495910641,-0.31500053405761363,1.2349991798400914,2.369998931884769,-2.9300003051757777,4,-0.16972882609453088,1.3999999999999821,22.60000038146973,-1.0000190737773709,22.899999618530273,2.2666526794966924,22.989999771118164,-0.16972882609453088 2082,2006-02-06,22.81999969482422,22.90999984741211,22.70000076293945,22.75,223600.0,-0.001749821279935837,-1.470604075038086,0.2692293584711954,76.71232399487559,62.41343987091871,-0.28271912109286035,-0.5890940149857116,1.0376210724214303,2.3933885403253434,15.287147015014613,0.2099990844726598,0.10952410583335137,0.49949960708618235,-0.2817671937295323,1.280766407901897,0.10886620667832503,0.8901330074940397,-1.0093242067601267,63.26522668265181,-19.69929358176129,0.39063340040785766,2,-0.2999992370605469,-0.27499961853027344,1.2750000953674316,2.4099998474121094,-2.529998779296875,0,-0.16871167541439291,-1.923067894215656,22.86000061035156,1.3999999999999821,22.60000038146973,-1.0000190737773709,22.899999618530273,-0.16871167541439291 2083,2006-02-07,22.63999938964844,22.690000534057614,22.559999465942386,22.649999618530273,166800.0,-0.007887831182425642,1.888846504333891,-0.14286103542229256,64.7959089338804,64.52182743891686,-0.02193944258747038,-0.3789022834261786,1.1331171117785672,2.53963758961277,14.359666994569636,0.2600002288818324,0.24497600144960074,0.28799934387207315,-0.4913552219083357,1.067353909652482,-0.10167793901813127,0.6776766267622776,-0.7579644308681956,27.083184321579484,-54.93421854418439,0.3896772828902047,2,-0.0849990844726598,-0.12999916076660512,1.477500438690182,2.590000152587887,-2.1299991607666016,1,-0.14929325317526376,-1.470604075038086,22.81999969482422,-1.923067894215656,22.86000061035156,1.3999999999999821,22.60000038146973,-0.14929325317526376 2084,2006-02-08,22.61000061035156,22.75,22.54999923706055,22.60000038146973,384700.0,-0.001325034456961971,-2.6362942798191495,-0.9999999999996447,61.70214708708164,64.84167255320149,0.07733101541530729,-0.33787324467315827,1.0749088704589198,2.5320149050990217,13.713203102264593,0.20000076293944957,0.3306408874072453,0.24000053405761435,-0.546035432874028,1.0260365009892567,-0.15301744940820683,0.6330185175234355,-0.66088774909813,20.833432674501374,-58.45300041976504,0.39301798346582056,2,-0.0550003051757777,-0.41000080108642223,1.452499389648441,2.619998931884769,-2.1000003814697195,2,-0.14727995726729326,1.888846504333891,22.63999938964844,-1.470604075038086,22.81999969482422,-1.923067894215656,22.86000061035156,-0.14727995726729326 2085,2006-02-09,22.739999771118164,22.809999465942386,22.54999923706055,22.61000061035156,455100.0,0.0057496310153608565,-1.0799859620212229,12.999618539013978,66.83938233477463,65.66986350688649,-0.006300616759407518,-0.41429268907717187,0.8621974886329937,2.365406979335912,12.595890010282906,0.26000022888183594,0.37345338155239816,0.32249975204467773,-0.4300643459593907,1.0750638500487462,-0.053782296957358255,0.6987818010467137,-0.7278336815399413,44.1861393516789,-33.64743892100932,0.3762820490020346,2,-0.13500022888183594,-0.5399999618530273,1.075000286102295,2.489999771118164,-1.9400005340576172,3,-0.13368509405350926,-2.6362942798191495,22.61000061035156,1.888846504333891,22.63999938964844,-1.470604075038086,22.81999969482422,-0.13368509405350926 2086,2006-02-10,22.709999084472656,22.76000022888184,22.54999923706055,22.75,472600.0,-0.001319291422492097,5.999872846333966,-0.30770133661985455,65.46388914560566,66.139428766033,0.06327514118848043,-0.3710234964415804,0.8096886414366864,2.3544206770041285,11.543328542662353,0.21000099182128906,0.44079391804233126,0.27199907302856374,-0.4893736074656658,1.0333717535227933,-0.10868726721855282,0.6526854132756803,-0.6385629602691267,44.444326707073586,-31.55211033002398,0.3806863402471152,2,0.04500102996826172,-0.5099992752075195,1.1025009155273438,1.7500009536743164,-1.9399986267089844,4,-0.1294583331233654,-1.0799859620212229,22.739999771118164,-2.6362942798191495,22.61000061035156,1.888846504333891,22.63999938964844,-0.1294583331233654 2087,2006-02-13,22.6299991607666,22.70000076293945,22.5,22.70000076293945,341600.0,-0.003522674017224059,4.7141767254303035,1.7499999999999112,62.87126048452367,66.25190415313531,0.14784899589194822,-0.24116910756698928,0.8003573546603242,2.396065069827131,10.476766893078358,0.20999908447265625,0.44535463288931254,0.15249919891357422,-0.5585525978327084,0.8635509956598568,-0.20302669945956708,0.5080250972867155,-0.5028492040152841,41.93528539522129,-31.97346852281678,0.3555258983731408,2,0.11500072479248047,-0.42999935150146484,1.0800013542175293,1.730001449584961,-1.529998779296875,0,-0.11931060343439082,5.999872846333966,22.709999084472656,-1.0799859620212229,22.739999771118164,-2.6362942798191495,22.61000061035156,-0.11931060343439082 2088,2006-02-14,22.63999938964844,22.729999542236328,22.5,22.6299991607666,122300.0,0.00044190142521860487,1.4210410078803393,-0.14285714285720086,60.93750155220442,65.2247589258493,0.09273185631974812,-0.1825580423291875,0.6954317251977393,2.354722941774284,8.934497842661074,0.22999954223632812,0.44483965757853383,0.1129994392395055,-0.4842255280463412,0.7102244065253522,-0.18561304440341786,0.41161192288242887,-0.4604784303022029,45.16117123713369,-25.7819671454266,0.2986124836429237,2,0.10500049591064098,-0.43999958038330433,1.0700011253356898,1.7200012207031214,-1.25,1,-0.10379852197326356,4.7141767254303035,22.6299991607666,5.999872846333966,22.709999084472656,-1.0799859620212229,22.739999771118164,-0.10379852197326356 2089,2006-02-15,22.61000061035156,22.649999618530273,22.5,22.60000038146973,218000.0,-0.001325034456961971,2.333389848468793,0.9999999999989342,54.9133037197759,65.11451082307303,0.08634873152059797,-0.11514542897075941,0.6194951058974745,2.351609820631804,8.243026480904422,0.14999961853027344,0.4202017738118329,0.05550060272216584,-0.5004042521580132,0.6114054576023449,-0.2224518247179219,0.3334530301622536,-0.3812509085660949,35.48412898621014,-30.47056773281963,0.27795242744008897,2,0.12999916076660512,-0.41000080108642223,0.9400000572204625,1.7500000000000036,-1.9000015258789027,2,-0.09287927133041629,1.4210410078803393,22.63999938964844,4.7141767254303035,22.6299991607666,5.999872846333966,22.709999084472656,-0.09287927133041629 2090,2006-02-16,22.709999084472656,22.71999931335449,22.57999992370605,22.670000076293945,62900.0,0.004422754153987629,3.6666878596184436,3.9998092695050356,55.93218877830314,63.35198955900278,0.004016888808958896,-0.18194254774359564,0.4115719674708629,2.2197028246178263,7.442314870501593,0.1399993896484375,0.3707892295607742,0.1284991264343276,-0.400582163854974,0.6575804167236292,-0.136041518710325,0.3930397715789802,-0.4349743647943214,80.76880754135532,17.464542458708515,0.26454064514465153,2,-0.0049991607666015625,-0.5099992752075195,0.8175015449523926,1.6500015258789062,-1.7099990844726562,3,-0.096873577467249,2.333389848468793,22.61000061035156,1.4210410078803393,22.63999938964844,4.7141767254303035,22.6299991607666,-0.096873577467249 2091,2006-02-17,22.8700008392334,22.989999771118164,22.6299991607666,22.649999618530273,117000.0,0.007045432021621556,-1.7692127116405998,5.500166897143675,54.913303719776,60.92987619510282,-0.17256411625012902,-0.29567166716653404,0.15424050808293188,2.027281313208409,6.693100536941275,0.3600006103515625,0.3054210269266484,0.2495008468627944,-0.24058914527541475,0.7395908390010035,0.0044558507936898195,0.49454584293189896,-0.551477602735762,75.51041062510461,15.035002861461436,0.24504499606910465,2,-0.1250009536743164,-0.6700010299682617,0.6124997138977051,1.4449996948242188,-2.030000686645508,4,-0.09051165396643845,3.6666878596184436,22.709999084472656,2.333389848468793,22.61000061035156,1.4210410078803393,22.63999938964844,-0.09051165396643845 2092,2006-02-21,23.0,23.09000015258789,22.809999465942386,22.8799991607666,129600.0,0.005684265675390376,-1.1538495396691801,0.5454553336107644,50.31847907562708,59.32127287751912,-0.3065858739158607,-0.37479133949724286,-0.07197261191245019,1.8558685826158765,5.992485434655091,0.28000068664550426,0.3149289398383246,0.33500003814697266,-0.12030775663340165,0.790307832927347,0.1073461407567855,0.5626539355371598,-0.6405881576922212,84.74574079462063,27.93449378005441,0.22765389739018704,2,-0.2049999237060547,-0.755000114440918,0.34000062942504883,1.3100004196166992,-1.9500007629394531,1,-0.09695650183636206,-1.7692127116405998,22.8700008392334,3.6666878596184436,22.709999084472656,2.333389848468793,22.61000061035156,-0.09695650183636206 2093,2006-02-22,23.040000915527344,23.10000038146973,22.86000061035156,23.06999969482422,107000.0,0.001739170240319332,4.333319204848633,-0.24998807915441468,54.60531021423811,58.532735447203166,-0.31724084732953983,-0.3600042003557711,-0.20551549326143714,1.7705937945427657,5.443146613419554,0.23999977111817117,0.2611463958581268,0.32850093841552663,-0.07518107548578712,0.7321829523168404,0.12665993146487153,0.5303419453661817,-0.6221420083971552,90.00009536737046,35.69269600398181,0.20184100695065618,2,-0.24000072479248047,-0.7900009155273438,0.009999275207519531,1.2699995040893555,-2.0,2,-0.08420140872260962,-1.1538495396691801,23.0,-1.7692127116405998,22.8700008392334,3.6666878596184436,22.709999084472656,-0.08420140872260962 2094,2006-02-23,22.559999465942386,23.04999923706055,22.54999923706055,23.04999923706055,454100.0,-0.02083339542150231,1.0408172798081752,16.333990335707018,48.82350301248752,56.53097107806016,0.17312834722967807,0.15470715073138663,0.23952547416871894,2.1996754910557357,4.531661868008409,0.5,0.18632501612940544,-0.168500518798826,-0.508672471252904,0.17167143365525206,-0.338586495025865,0.001585457428213033,-0.07392641137824185,1.8182196498115195,-50.23010130431805,0.1700859762270389,2,0.24000072479247692,-0.30999946594238637,0.3825006484985316,1.7000007629394496,-1.409999847412113,3,-0.05186170673719348,4.333319204848633,23.040000915527344,-1.1538495396691801,23.0,-1.7692127116405998,22.8700008392334,-0.05186170673719348 2095,2006-02-24,22.57999992370605,22.6200008392334,22.13999938964844,22.36000061035156,175900.0,0.0008865451346244946,2.1999974568780916,-0.4489784002397811,40.410941902984,53.747310273324416,0.14309287055536402,0.1536084545877756,0.2076097995536621,2.127715964403759,4.384178410156436,0.4800014495849574,0.15949414359726433,-0.1555000305175831,-0.47586031799030337,0.16486025695513717,-0.31568017425394146,0.004680113218775261,0.520000457763679,45.833341611746924,-2.2922830171999706,0.16018014373636008,2,0.03999996185303445,-0.07499980926513317,0.03749990463257191,1.6300001144409215,-1.3700008392333949,4,-0.08281668935127573,1.0408172798081752,22.559999465942386,4.333319204848633,23.040000915527344,-1.1538495396691801,23.0,-0.08281668935127573 2096,2006-02-27,22.299999237060547,22.450000762939453,22.209999084472656,22.399999618530273,153400.0,-0.012400384747191295,1.3999847414146616,-0.4545486071976626,34.70587575312193,50.61782308094645,0.40098700744991334,0.44043886152507383,0.4692945531276038,2.3550389389195026,4.431707919413318,0.3700008392333949,0.13577630334702917,-0.425500679016114,-0.786696506191408,-0.06430485184082002,-0.606098592603761,-0.244902765428467,0.7808011245727577,16.666633553008968,-28.323503829244178,0.1805979135876464,2,0.3200006484985387,0.2050008773803711,0.29000043869018555,1.9100008010864258,-0.5,0,-0.05829593190748039,2.1999974568780916,22.57999992370605,1.0408172798081752,22.559999465942386,4.333319204848633,23.040000915527344,-0.05829593190748039 2097,2006-02-28,20.13999938964844,21.81999969482422,20.020000457763672,21.809999465942386,1428000.0,-0.09686098301843815,1.1301759387481791,16.699937057735223,16.032611512506676,45.62839085431337,2.425727143943874,2.5284512215461987,2.5880804768895693,4.452140047113044,6.01750131767535,2.279998779296875,0.03133904360553075,-2.4575004577636683,-3.6693871065571955,-1.2456138089701412,-3.0634437821604337,-1.851557133366903,2.9219849525451664,3.8960693135465596,-41.568054315269514,0.605943324396764,2,1.4200010299682582,1.4200010299682582,2.3850002288818324,4.070000648498532,1.5500011444091726,1,0.03475674201356904,1.3999847414146616,22.299999237060547,2.1999974568780916,22.57999992370605,1.0408172798081752,22.559999465942386,0.03475674201356904 2098,2006-03-01,19.3799991607666,20.15999984741211,19.350000381469727,20.059999465942386,1278500.0,-0.03773586156474584,-1.1891940655511222,0.40718579288022405,13.378682943855281,41.01343299032219,2.988989759897347,3.1664793757294305,3.3104033139674165,5.148814099845723,7.621193806463719,0.8099994659423828,-0.09840260109589849,-3.0370006561279297,-4.902071739483695,-1.1719295727721644,-3.9695361978058123,-2.104465114450047,3.5603058260498095,0.810778069607936,-45.795675755209,0.9325355416778824,3,1.845001220703125,1.845001220703125,3.145000457763672,4.830000877380371,1.9000015258789062,2,0.0861713182978221,1.1301759387481791,20.13999938964844,1.3999847414146616,22.299999237060547,2.1999974568780916,22.57999992370605,0.0861713182978221 2099,2006-03-02,18.239999771118164,18.90999984741211,17.770000457763672,18.899999618530273,1319500.0,-0.058823500465174594,2.3529378765609397,0.9705875753121829,8.487100063977095,35.74175646650819,3.8486411327802905,4.152356500994763,4.3390614267727585,6.226837617134013,9.606700595106146,1.6099987030029297,-0.2608119991680695,-3.9440000534057624,-6.565814966721298,-1.3221851400902267,-5.254907510063532,-2.633092596747993,4.484886939377446,9.690706729636696,-35.684302279914995,1.3109074566577683,3,2.195000648498535,2.195000648498535,4.264999866485596,5.970000267028809,2.899999618530277,3,0.15350883659783787,-1.1891940655511222,19.3799991607666,1.1301759387481791,20.13999938964844,1.3999847414146616,22.299999237060547,0.15350883659783787 2100,2006-03-03,18.11000061035156,18.170000076293945,17.520000457763672,18.010000228881836,608100.0,-0.007127147061287253,4.9091058841888975,-0.1515157645290817,8.333350610040526,30.566206120982024,3.6403300004549948,4.141042305406788,4.368420182247171,6.292996780495148,11.850784107253315,0.7199993133544922,-0.4403441197935507,-3.8494992256164586,-7.0306111488931755,-0.6683873023397418,-5.440055187254817,-2.2589432639781,4.218495199925496,11.967547993221682,-32.14029521384535,1.5905559616383587,3,2.1999998092651403,2.1999998092651403,4.394999027252201,6.099999427795414,3.25,4,0.16786299865948484,2.3529378765609397,18.239999771118164,-1.1891940655511222,19.3799991607666,1.1301759387481791,20.13999938964844,0.16786299865948484 2101,2006-03-06,18.979999542236328,19.18000030517578,18.1200008392334,18.1200008392334,861400.0,0.04803969644194739,-1.4651187548099636,8.59995422380774,21.077655091487784,27.317225678299874,2.4144062170271674,3.1257164659433414,3.418065765978401,5.363568736289196,13.558252093841167,1.0699996948242223,-0.6008155147760483,-2.785500240325927,-6.200060303418461,0.6290598227666067,-4.492780271872196,-1.0782202087796584,2.867646732789389,33.9534731050488,-9.998365218556629,1.707280031546267,3,1.330000877380371,1.330000877380371,3.505000591278076,5.2300004959106445,2.0400009155273438,0,0.11749207565963804,4.9091058841888975,18.11000061035156,2.3529378765609397,18.239999771118164,-1.1891940655511222,19.3799991607666,0.11749207565963804 2102,2006-03-07,18.96999931335449,19.0,18.600000381469727,18.899999618530273,422000.0,-0.0005268824616979639,5.153789723876875,0.08139511673656179,20.91917284539862,23.5743215262066,2.003302280749093,2.9855670713503883,3.3401347152905423,5.314117036033174,15.357993772109946,0.39999961853027344,-0.7917540694577276,-2.6030004501342816,-6.196650542280878,0.9906496420123148,-4.39982549620758,-0.8061754040609834,2.4448823799450246,54.924211773545515,10.665769365907643,1.7968250460732982,3,1.3150005340576207,1.3400011062622106,3.4700007438659703,5.240000724792484,2.0200004577636754,1,0.14918292177869485,-1.4651187548099636,18.979999542236328,4.9091058841888975,18.11000061035156,2.3529378765609397,18.239999771118164,0.14918292177869485 2103,2006-03-08,19.26000022888184,19.26000022888184,18.84000015258789,19.059999465942386,336000.0,0.015287344545299897,3.1999847412691804,2.8571662125342048,24.50533055911437,20.872302364720696,1.2524264379066317,2.560647385565673,2.966016048305928,4.965906639959368,16.80448857847672,0.42000007629394887,-1.0084700104216253,-2.1439995765686,-5.842741428270049,1.554742275132849,-3.9933705024193245,-0.2946286507178755,1.7653933408640903,100.0,52.37488818843868,1.8493709258507252,3,0.8100004196166957,1.0500001907348597,3.2374997138977015,4.949999809265133,1.889999389648434,2,0.126168238644764,5.153789723876875,18.96999931335449,-1.4651187548099636,18.979999542236328,4.9091058841888975,18.11000061035156,0.126168238644764 2104,2006-03-09,19.280000686645508,19.36000061035156,18.6299991607666,19.26000022888184,320200.0,0.0010384453544125538,7.111113465858798,0.10000190734133912,23.574757298102554,19.00161518640054,0.8026346489515852,2.4015068149166865,2.861363018618391,4.885625328228954,18.525967818395824,0.7300014495849574,-1.2509398394707532,-1.9574991226196303,-5.72678700585713,1.811788760617869,-3.842143064238382,-0.07285518100087884,1.3948535719021962,95.65217842001076,50.06238665787464,1.88464394161875,3,0.7049999237060547,1.0299997329711914,3.402499198913574,4.929999351501465,1.8699989318847656,3,0.10373443613958577,3.1999847412691804,19.26000022888184,5.153789723876875,18.96999931335449,-1.4651187548099636,18.979999542236328,0.10373443613958577 2105,2006-03-10,19.700000762939453,19.799999237060547,19.200000762939453,19.290000915527344,305100.0,0.02178423554646769,-1.0338926066013643,20.499523173759126,26.518524588542633,18.09190950144728,-0.07694728866849943,1.8362244112217532,2.3762868024686163,4.409410116317716,20.226420517675813,0.5999984741210938,-1.5235597092261628,-1.3854990959167495,-5.144840875663846,2.373842683830347,-3.2651699857902976,0.49417179395679867,0.6593681155298476,94.0477041971928,50.08457870576419,1.8796708898735472,3,-0.030000686645507812,0.6099996566772461,2.982499122619629,4.5099992752075195,1.4499988555908203,4,0.07309637415943548,7.111113465858798,19.280000686645508,3.1999847412691804,19.26000022888184,5.153789723876875,18.96999931335449,0.07309637415943548 2106,2006-03-13,19.770000457763672,20.0,19.6299991607666,19.700000762939453,275400.0,0.003553283863618084,-2.5237688688670508,0.17073102652611208,25.859504009707237,19.183786445580676,-0.6074480067039154,1.6176098092576296,2.2435840591449363,4.287183085849506,21.90600745901296,0.37000083923339844,-1.7764211372637249,-1.16849946975708,-4.890113487881212,2.553114548367052,-3.029306478819148,0.6923075393049878,0.30543157863506565,83.57145679241093,42.91777687552239,1.8608070090620663,3,-0.9300003051757812,0.5399999618530273,2.7699995040893555,4.439999580383301,1.3799991607666016,0,0.08042489204715686,-1.0338926066013643,19.700000762939453,7.111113465858798,19.280000686645508,3.1999847412691804,19.26000022888184,0.08042489204715686 2107,2006-03-14,19.93000030517578,19.950000762939453,19.270000457763672,19.950000762939453,372500.0,0.008093062403004447,66.99847415601755,-0.28572207084468665,27.16593257565954,20.715703071336705,-0.8944274723999364,1.3122407026839085,2.0069405468098225,4.080625229734146,23.663594379100214,0.6800003051757812,-2.0407545190691962,-0.8734996795654304,-4.532111838516144,2.7851124793852833,-2.702805759040789,0.9558063999099282,-2.4099998474121094,94.89053635446034,57.980527369777896,1.8293060794753573,3,-1.1700000762939453,0.38000011444091797,2.5949997901916504,4.279999732971191,0.6800003051757777,1,0.054691426788629816,-2.5237688688670508,19.770000457763672,-1.0338926066013643,19.700000762939453,7.111113465858798,19.280000686645508,0.054691426788629816 2108,2006-03-15,20.290000915527344,20.36000061035156,19.81999969482422,19.93000030517578,285000.0,0.018063251622634002,1.1600036621093914,-17.999618539004388,33.03439185947087,23.443179937502677,-1.2424235686971343,0.8086152871588759,1.60094624066301,3.670418172706146,25.370594576831028,0.5400009155273402,-2.289335366393221,-0.3959991455078118,-3.9558832507811594,3.163884959765536,-2.1759411981444856,1.383942907128862,-2.7214004516601555,95.9537782560235,52.349222084802534,1.7799420526366732,3,-1.3500003814697266,0.01999950408935547,2.242499351501465,3.919999122619629,0.4799995422363281,2,0.03449969561386923,66.99847415601755,19.93000030517578,-2.5237688688670508,19.770000457763672,-1.0338926066013643,19.700000762939453,0.03449969561386923 2109,2006-03-16,20.51000022888184,20.520000457763672,20.239999771118164,20.3799991607666,212800.0,0.01084274536361085,2.7333045114694063,0.3611134658585272,34.97823020177488,26.403722114362054,-1.2366027631418284,0.4460940525461119,1.363641211025385,3.403217383262696,27.0838895418877,0.2800006866455078,-2.2633686909207285,-0.07099981307982972,-3.513898782849161,3.3718991566895014,-1.7924492979644953,1.6504496718048358,-2.829743759155278,99.24240672774064,53.609788622937245,1.7214494848846655,3,-1.1899995803833043,-0.19999980926514027,2.022500038146969,3.699999809265133,-1.3400001525878942,3,0.031204260483000734,1.1600036621093914,20.290000915527344,66.99847415601755,19.93000030517578,-2.5237688688670508,19.770000457763672,0.031204260483000734 2110,2006-03-17,20.51000022888184,20.61000061035156,20.209999084472656,20.540000915527344,247100.0,0.0,3.705898192507644,-0.2307726165673539,36.45991407407157,28.112862001315804,-0.9614698459338626,0.287568699655143,1.3279254697627856,3.354099662644476,29.04671659411192,0.4000015258789027,-2.1329180033849298,0.039000129699712005,-3.25484684700983,3.332847106409254,-1.6079233586550608,1.6859236180544848,-2.659359119873052,92.53728581473719,41.45443818499096,1.6469234883547712,3,-0.904999732971195,-0.19999980926514027,1.8674998283386195,3.699999809265133,-1.4600009918212926,4,0.031204260483000734,2.7333045114694063,20.51000022888184,1.1600036621093914,20.290000915527344,66.99847415601755,19.93000030517578,0.031204260483000734 2111,2006-03-20,20.799999237060547,20.8700008392334,20.5,20.5,259700.0,0.01413939565784772,-1.466678534643897,-9.999745692670775,56.96202684453566,32.117623556775484,-1.07969350842043,-0.1744027576701015,1.0228973715171534,3.0136158697727815,30.358769120951557,0.37000083923339844,-1.8160945907701276,0.43249921798706126,-2.668385990217928,3.5333844261920504,-1.117943386115435,1.9829418220895576,-2.728609367944337,95.6249009073017,36.979822284269105,1.5504426041024948,3,-1.0499992370605469,-0.48999881744384766,1.6025004386901855,3.410000801086426,-1.1499996185302734,0,0.016826942034022352,3.705898192507644,20.51000022888184,2.7333045114694063,20.51000022888184,1.1600036621093914,20.290000915527344,0.016826942034022352 2112,2006-03-21,20.770000457763672,20.979999542236328,20.71999931335449,20.979999542236328,178300.0,-0.0014422490575588531,1.4762034514078448,-0.6999987284310111,67.33170249330162,36.87610932724073,-0.8577106337892602,-0.3373310845795743,1.0365638318512609,2.992123541149617,31.4273545970271,0.2600002288818395,-1.4585701027997757,0.514000415802002,-2.3387684574288414,3.3667692890328453,-0.9123840208134197,1.9403848524174236,-2.4187494916357437,81.89662826756816,15.27760400976831,1.4263844366154208,3,-0.965001106262207,-0.46000003814697266,1.7074995040893555,3.439999580383301,-1.2800006866455078,1,0.018295577871523916,-1.466678534643897,20.799999237060547,3.705898192507644,20.51000022888184,2.7333045114694063,20.51000022888184,0.018295577871523916 2113,2006-03-22,21.100000381469727,21.1200008392334,20.71999931335449,20.790000915527344,225000.0,0.015888296409868552,1.2857205137846863,-1.4761943687556767,94.68755215411372,44.77753097790863,-1.0049385043878871,-0.8644434832211694,0.6917952220418755,2.6117093448000404,32.45182835468392,0.4000015258789098,-1.1937912089774159,0.9410003662109361,-1.6313372667325865,3.5133379991544587,-0.3451684502608252,2.2271691826826974,-2.43329958620879,97.8021517366271,22.991403265749327,1.2861688164717606,3,-0.9399995803833008,-0.7899999618530273,1.3724994659423828,3.109999656677246,-2.29000091552734,2,-0.023222737547838657,1.4762034514078448,20.770000457763672,-1.466678534643897,20.799999237060547,3.705898192507644,20.51000022888184,-0.023222737547838657 2114,2006-03-23,21.38999938964844,21.6200008392334,20.920000076293945,21.1200008392334,350000.0,0.013744028575155554,-1.0895542782963679,0.8709645663235599,98.80955219271496,52.80986737837222,-1.0774654690356371,-1.3139575144801583,0.3823557495722518,2.2740672993732183,34.22771009087864,0.7000007629394531,-0.8993780083269414,1.2894993782043507,-1.0996202726276962,3.6786190290363976,0.09493955278832544,2.484059203620376,-2.3798365882313597,83.68786075560696,0.8895407144955954,1.1945598254160241,3,-0.9449987411499059,-1.0799989700317418,1.0825004577636683,2.8200006484985316,-2.30999946594239,3,-0.028985458138199527,1.2857205137846863,21.100000381469727,1.4762034514078448,20.770000457763672,-1.466678534643897,20.799999237060547,-0.028985458138199527 2115,2006-03-24,20.709999084472656,21.270000457763672,20.200000762939453,21.270000457763672,480000.0,-0.03179057150907949,2.821418110230857,-2.074090295781884,77.28707478736348,58.524041909222916,-0.26723270921824493,-0.8234551003996344,1.049442521430425,2.899591650958193,35.38737942434349,1.189998626708988,-0.642972609888357,0.7029991149902344,-1.4076862065726594,2.813684436553128,-0.3523435457912143,1.758341775771683,-1.2822621970049646,35.91537282619354,-50.869576356887215,1.055342660781447,3,-0.2649984359741211,-0.39999866485595703,1.7600007057189941,3.5000009536743164,-1.9199981689453125,4,-0.07436016785405497,-1.0895542782963679,21.38999938964844,1.2857205137846863,21.100000381469727,1.4762034514078448,20.770000457763672,-0.07436016785405497 2116,2006-03-27,21.0,21.040000915527344,20.09000015258789,20.5,354900.0,0.014002941977180994,2.2758543579490147,-0.8928549533041328,79.42030956555003,64.33008379698852,-0.40723486964569133,-1.2815479548310549,0.7331903738279841,2.555130376838399,36.65366118905928,0.9500007629394531,-0.35716606004680784,1.057999992370604,-0.822924641409621,2.938924626150829,0.11753767548049154,1.9984623092607166,-1.2215008802497955,59.477087517343776,-30.043488950635066,0.9404623168901133,3,-0.2799997329711914,-0.6899995803833008,1.4524998664855957,3.2100000381469727,-2.8099994659423864,0,-0.09285717918759295,2.821418110230857,20.709999084472656,-1.0895542782963679,21.38999938964844,1.2857205137846863,21.100000381469727,-0.09285717918759295 2117,2006-03-28,20.84000015258789,21.06999969482422,20.700000762939453,20.989999771118164,236300.0,-0.007619040352957573,1.3870939955331048,-0.2999992370605469,73.7951954315522,68.85906197166423,-0.11686645181340438,-1.1240474213601708,0.8793679476117511,2.6558334649658377,34.87780250135176,0.3699989318847656,-0.1045524833710445,0.8630001068115227,-1.0590392964745803,2.7850395100976257,-0.09801959483153055,1.824019808454576,-0.7668607577203765,49.0195858437396,-37.55711808262871,0.9610197016430518,3,0.015000343322753906,-0.5299997329711914,1.6324996948242188,3.369999885559082,-4.190000534057617,1,-0.05710175265569006,2.2758543579490147,21.0,2.821418110230857,20.709999084472656,-1.0895542782963679,21.38999938964844,-0.05710175265569006 2118,2006-03-29,21.049999237060547,21.049999237060547,20.670000076293945,20.770000457763672,322800.0,0.010076731426826635,1.714291553133515,-1.8666632758160293,75.21368032260847,73.32966754064574,-0.23213392386324472,-1.267505037428478,0.6638270341060561,2.3932242967976087,32.51567114863699,0.37999916076660156,0.16853488624825275,0.9894991874694838,-0.9681089485248933,2.947107323463861,0.01069511947229529,1.9683032554666724,-0.9599990844726562,62.74501004162506,-21.746666843633527,0.9788040679971882,3,-0.19499874114990234,-0.7399988174438477,1.4700007438659668,2.9200010299682617,-3.929998397827145,2,-0.07410924097307581,1.3870939955331048,20.84000015258789,2.2758543579490147,21.0,2.821418110230857,20.709999084472656,-0.07410924097307581 2119,2006-03-30,21.040000915527344,21.040000915527344,20.739999771118164,20.86000061035156,285100.0,-0.0004749796624980984,2.3333403975755522,0.6428610354223561,71.61294292095559,77.23555963474396,-0.15538964438231773,-1.0930219420875709,0.6548355419954,2.3557684397534864,29.18023260263654,0.3099994659423828,0.43930000182092144,0.8395008087158189,-0.9643716940167515,2.6433733114483893,-0.062435442650468076,1.7414370600821059,-0.7052006530761723,80.50851841075874,-2.659778293251719,0.9019362513662857,3,-0.18500041961669922,-0.7550010681152344,1.484999179840088,2.674999237060547,-3.8000011444091797,3,-0.10598865744056285,1.714291553133515,21.049999237060547,1.3870939955331048,20.84000015258789,2.2758543579490147,21.0,-0.10598865744056285 2120,2006-03-31,21.149999618530273,21.149999618530273,20.8799991607666,21.049999237060547,189800.0,0.005228075010289102,4.399988555951858,0.5555567329292477,71.97455324520226,78.90361812370692,-0.18445467530850124,-1.0156679618545965,0.5231875000703674,2.2045409646408416,25.492971161193,0.2700004577636719,0.6486746485255424,0.797499561309813,-0.7602026944511593,2.3552018170707854,0.01864843342932687,1.5763506891902992,-0.6095672637939451,100.0,16.185293399756148,0.7788511278804858,3,-0.2949991226196289,-1.0799989700317383,1.3750004768371582,2.5500001907348633,-4.109998703002926,4,-0.09787232776168098,2.3333403975755522,21.040000915527344,1.714291553133515,21.049999237060547,1.3870939955331048,20.84000015258789,-0.09787232776168098 2121,2006-04-03,21.209999084472656,21.34000015258789,21.059999465942386,21.280000686645508,202800.0,0.0028368542328396362,1.9473673643527207,-0.7000133513894982,71.05265799657676,79.31705762407083,-0.20135405369689607,-0.9486744964307938,0.4443685630003422,2.09973029616361,23.376077977857356,0.28000068664550426,0.8425984146064778,0.7459990501403801,-0.714244226548864,2.2062423268296243,0.015877411795759855,1.4761206884850004,-0.496835772216798,80.59685771465497,-1.7417795002301233,0.7301216383446218,4,-0.3549985885620117,-1.2249984741210938,1.3525009155273438,1.9400005340576172,-4.139999389648434,0,-0.11409704259331799,4.399988555951858,21.149999618530273,2.3333403975755522,21.040000915527344,1.714291553133515,21.049999237060547,-0.11409704259331799 2122,2006-04-04,21.799999237060547,21.799999237060547,21.149999618530273,21.299999237060547,445800.0,0.02781707581589732,1.5999984741210938,-7.142693659573308,73.08870998787921,76.917186272267,-0.7039073333243167,-1.3868941920559337,-0.15862799730023625,1.468852851362847,21.002995627283795,0.6499996185302734,1.0456134098307182,1.194499206542968,-0.20331000156592438,2.5923084146518605,0.49559460248852005,1.893403810597416,-0.9417419204882833,100.0,18.582870593358678,0.6989046040544469,4,-0.8549995422363281,-2.1299991607666016,0.7625007629394531,1.3500003814697266,-4.809999465942383,1,-0.1655962765753608,1.9473673643527207,21.209999084472656,4.399988555951858,21.149999618530273,2.3333403975755522,21.040000915527344,-0.1655962765753608 2123,2006-04-05,21.690000534057614,21.850000381469727,21.51000022888184,21.850000381469727,285500.0,-0.005045812240944136,3.2500059604701175,-0.31999969482422586,68.6709368847124,73.56845123804449,-0.5603417512392639,-1.1441741156618157,-0.06317185432268602,1.5385163516802827,18.97595657920051,0.3400001525878871,1.0816713242150051,0.9630004882812457,-0.362967822653971,2.2889687992164625,0.3000163328136374,1.625984643748854,-0.6622296717974585,85.5856072582305,6.1579174895185105,0.6629841554676081,4,-0.720000267028805,-2.0050001144409144,-0.13000011444091442,0.769999504089359,-4.870000839233391,2,-0.23236518171650278,1.5999984741210938,21.799999237060547,1.9473673643527207,21.209999084472656,4.399988555951858,21.149999618530273,-0.23236518171650278 2124,2006-04-06,21.280000686645508,21.84000015258789,21.15999984741211,21.84000015258789,174000.0,-0.018902712647163145,1.4285748345543783,3.4999999999999223,60.784344105691865,71.73481449563653,-0.18728068080624283,-0.6078200263426154,0.3236752334227617,1.904429325500665,16.707446466164633,0.6800003051757812,1.0684145849643976,0.45300064086914205,-0.7044388545232678,1.610440136261552,-0.1257191068270629,1.031720388565347,0.5699996948242188,41.237218813905926,-35.02308792137178,0.5787197476962043,4,-0.3100004196166992,-1.5950002670288086,-0.05500030517578125,0.8449993133544922,-4.40000152587891,3,-0.19548870832615894,3.2500059604701175,21.690000534057614,1.5999984741210938,21.799999237060547,1.9473673643527207,21.209999084472656,-0.19548870832615894 2125,2006-04-07,21.13999938964844,21.36000061035156,20.989999771118164,21.200000762939453,171500.0,-0.006579008105245365,-1.055556732929239,0.10714541163006304,54.9707706705067,69.01819906285394,0.022496389391026383,-0.37355879800839276,0.4313272017063454,1.997804698866073,15.149447668747385,0.3700008392333949,0.934719081258244,0.24099941253662394,-0.7939250224980263,1.2759238475712742,-0.2764628049806994,0.7584616300539473,0.7100009918212855,17.4418037295297,-54.04046633454577,0.5174622175173242,4,0.12000083923339488,-1.4549989700317418,-0.7049989700317418,0.1950006484985316,-4.409999847412113,4,-0.18448437706388854,1.4285748345543783,21.280000686645508,3.2500059604701175,21.690000534057614,1.5999984741210938,21.799999237060547,-0.18448437706388854 2126,2006-04-10,21.36000061035156,21.549999237060547,21.049999237060547,21.32999992370605,191200.0,0.010406869775542393,1.4390366445381677,-0.5000000000000296,58.17175451925786,67.28226118371012,-0.1576466998571746,-0.4936429313528343,0.17893185456591354,1.7292690788104714,13.716764143658283,0.5,0.7517982628316133,0.3815006256103466,-0.5245088351859373,1.2875100864066304,-0.07150410478779534,0.8345053560084885,0.4799995422363317,43.02332286510134,-26.02040938980739,0.4530047303981419,4,-0.10000038146972301,-1.3749999999999964,-1.0500001907348597,-0.1500005722045863,-4.610000610351559,0,-0.20224717094486588,-1.055556732929239,21.13999938964844,1.4285748345543783,21.280000686645508,3.2500059604701175,21.690000534057614,-0.20224717094486588 2127,2006-04-11,21.020000457763672,21.5,20.989999771118164,21.459999084472656,151100.0,-0.01591760968504441,-1.0400009155273438,-14.666285205671054,48.89502776985975,64.35796645562692,0.235317818328852,-0.07145950003256729,0.4754715437097943,2.0104411177177184,11.92507009871983,0.5100002288818359,0.7036558335658221,-0.012999534606933594,-0.7727804066288151,0.7467813374149479,-0.3928899706178761,0.36689090140400893,0.7859996795654283,3.4884494597327937,-59.35978659382727,0.379890436010941,4,0.27499961853027344,-0.7950000762939453,-0.7100000381469727,0.09000015258789062,-4.190000534057617,1,-0.18791630242236879,1.4390366445381677,21.36000061035156,-1.055556732929239,21.13999938964844,1.4285748345543783,21.280000686645508,-0.18791630242236879 2128,2006-04-12,20.989999771118164,21.11000061035156,20.86000061035156,21.0,159400.0,-0.0014272448140897342,1.1738993423835744,0.02272786384956174,44.047622426568395,61.29515306736168,0.28598714743164777,0.014411081892816924,0.45141813055776225,1.9813210289497256,10.763953996728992,0.25,0.6135231085394075,-0.07800016403198384,-0.7534835535235835,0.5974832254596159,-0.41574185877778547,0.2597415307138178,0.7833603515625001,13.265226682652386,-45.00760746017484,0.33774169474580046,4,0.36500072479248047,-0.75,-0.6924996376037598,-0.01999950408935547,-3.869998931884762,2,-0.19056693871449792,-1.0400009155273438,21.020000457763672,1.4390366445381677,21.36000061035156,-1.055556732929239,21.13999938964844,-0.19056693871449792 2129,2006-04-13,21.149999618530273,21.209999084472656,20.799999237060547,20.950000762939453,153400.0,0.0076226702790280765,1.5625167639222513,-19.99942780850658,57.7464930620151,59.714257491452,0.1600639466395748,-0.10032703585816094,0.24101033493007407,1.758059779036575,9.720864285909409,0.4099998474121094,0.5659612848522997,0.04999971389770508,-0.5727615244537638,0.672760952249174,-0.2613809052780276,0.36138033307343775,0.568558933410646,46.666717529296875,-13.837923809605606,0.31138061917573423,4,0.17500019073486328,-0.9099998474121094,-0.9599990844726562,-0.17999935150146484,-4.119998931884766,3,-0.20472813247298516,1.1738993423835744,20.989999771118164,-1.0400009155273438,21.020000457763672,1.4390366445381677,21.36000061035156,-0.20472813247298516 2130,2006-04-17,21.149999618530273,21.26000022888184,21.06999969482422,21.09000015258789,104900.0,0.0,-2.799996185317357,0.2999990463202266,52.94117207070214,57.70187016635482,0.17887451258779663,-0.052619306084285,0.1992344357536524,1.6971899010674392,8.728380090189214,0.19000053405762074,0.4902575595964329,0.017999744415284624,-0.5394607197072148,0.575460208537784,-0.26073048764596507,0.2967299764765343,0.4950741882202152,46.666717529296875,-13.390902815000878,0.27873023206124936,4,0.17500019073486328,-0.6249990463256836,-1.0024991035461426,-0.17999935150146484,-4.049999237060547,0,-0.20189127824014597,1.5625167639222513,21.149999618530273,1.1738993423835744,20.989999771118164,-1.0400009155273438,21.020000457763672,-0.20189127824014597 2131,2006-04-18,21.149999618530273,21.399999618530273,20.920000076293945,21.350000381469727,175600.0,0.0,2.2000050862759557,-3.3333757192357822,56.48535130765251,55.85705253521852,0.18938433756148854,-0.02640764906431059,0.14821534116966717,1.6371391058963738,8.180261889809538,0.4799995422363281,0.44065389165842106,0.000499725341796875,-0.5346037781682575,0.5356032288518513,-0.26705202641322856,0.2680514770968223,0.42746822264501816,50.0,-10.980710436093105,0.267551751755027,4,0.17500019073486328,-0.5899991989135742,-1.1599993705749512,-0.17999935150146484,-4.049999237060547,1,-0.20898345891322967,-2.799996185317357,21.149999618530273,1.5625167639222513,21.149999618530273,1.1738993423835744,20.989999771118164,-0.20898345891322967 2132,2006-04-19,21.149999618530273,21.299999237060547,20.96999931335449,21.200000762939453,172600.0,0.0,1.640019531399041,0.2500047683533922,52.29358841661075,54.037347149873895,0.09776679914347497,0.003710866109422284,0.09743388973516431,1.5755206427963415,7.771911026113737,0.32999992370605824,0.37912285386909517,-0.018500232696531782,-0.522976056039834,0.48597559064677043,-0.2707381443681811,0.23373767897511755,0.365270734315839,58.33335982426973,-2.324038260906242,0.2522379116716506,4,0.1700000762939453,-0.5899991989135742,-1.5749993324279785,-0.4999990463256836,-2.940000534057617,2,-0.20803781077495986,2.2000050862759557,21.149999618530273,-2.799996185317357,21.149999618530273,1.5625167639222513,21.149999618530273,-0.20803781077495986 2133,2006-04-20,20.61000061035156,21.1200008392334,20.5,21.11000061035156,474100.0,-0.0255318684594964,1.384616513223017,9.999771123402633,42.06641235342961,51.957576955178084,0.5235096393154208,0.5324153172523687,0.5851324429389066,2.0502952018653,7.842493656477624,0.6499996185302734,0.3033570155830141,-0.5339992523193402,-1.0967143907838555,0.028715886145175062,-0.8153568215515996,-0.2526416830870808,0.8480480532317074,12.222295219546123,-44.02699370554063,0.28135756923225824,4,0.4149990081787145,0.2249994277954137,-1.0750002861022914,-0.005000114440914416,-2.610000610351559,3,-0.18340614142179912,1.640019531399041,21.149999618530273,2.2000050862759557,21.149999618530273,-2.799996185317357,21.149999618530273,-0.18340614142179912 2134,2006-04-21,20.770000457763672,20.8700008392334,20.56999969482422,20.59000015258789,334100.0,0.007763214103533311,-1.727267998335414,-0.3600006103515625,43.11595780337033,50.64037552549627,0.3168818888306326,0.34107207445129006,0.3745801289531627,1.8245407799069113,8.65184124993795,0.3000011444091797,0.1657143796060545,-0.3429994583129883,-0.916854273500725,0.23085535687474845,-0.6299268659068566,-0.056072050719119915,0.5922433394612696,30.000063578314705,-19.859337097804303,0.2869274075938689,4,0.25499916076660156,0.19999980926513672,-1.1449999809265137,-0.16499996185302734,-3.1800003051757812,4,-0.17573420982597654,1.384616513223017,20.61000061035156,1.640019531399041,21.149999618530273,2.2000050862759557,21.149999618530273,-0.17573420982597654 2135,2006-04-24,19.170000076293945,19.809999465942386,18.989999771118164,19.799999237060547,597300.0,-0.0770342005876874,1.5230774648093803,-3.499989403636672,26.27908761337075,47.096745869286586,1.7970271696139868,1.9181274583711954,1.9002027145877385,3.3516892008818147,9.290985007520375,1.7800006866455078,0.0054093494622584615,-1.8659998893737786,-2.897960544193385,-0.8340392345541723,-2.3819802167835817,-1.3500195619639754,2.1060193412085013,7.468892803834325,-36.91193076511269,0.5159803274098032,4,1.0749998092651367,1.25,0.6450004577636719,1.4000005722045898,-1.6800003051757812,0,-0.11163272723690854,-1.727267998335414,20.770000457763672,1.384616513223017,20.61000061035156,1.640019531399041,21.149999618530273,-0.11163272723690854 2136,2006-04-25,19.049999237060547,19.420000076293945,19.040000915527344,19.36000061035156,291700.0,-0.00625982466123165,-1.3030390604228559,0.4920663273801718,14.099233873698651,43.23054654749091,1.7376248775393677,1.986392036682087,1.9438649884909935,3.3985183686404916,9.838765781113592,0.37999916076660156,-0.11499206912555238,-1.888500690460205,-3.2504850025215966,-0.5265163783988136,-2.569492846490899,-1.2075085344295111,1.9516978228757864,2.597380078523332,-33.31258803790953,0.6809921560306951,4,1.1450004577636719,1.3700008392333984,0.907501220703125,1.2600011825561523,-1.25,1,-0.10236214874997074,1.5230774648093803,19.170000076293945,-1.727267998335414,20.770000457763672,1.384616513223017,20.61000061035156,-0.10236214874997074 2137,2006-04-26,19.649999618530273,19.670000076293945,19.049999237060547,19.26000022888184,417300.0,0.03149608427818018,1.883722787033587,-1.2580569740970928,26.388897473913033,41.26846599719587,1.0313058274176825,1.362526129317036,1.2755031939265251,2.7260167194493476,10.272591146033452,0.6200008392333984,-0.19364959746795662,-1.229000282287597,-2.7080456210457164,0.25004505647052255,-1.9685229516666567,-0.4894776129085372,1.1102937667478798,30.98589279094216,1.3033969601117903,0.7395226693790604,4,0.5450000762939453,0.7700004577636719,0.38000059127807617,0.6600008010864258,-1.9499988555908203,2,-0.1297709560592487,-1.3030390604228559,19.049999237060547,1.5230774648093803,19.170000076293945,-1.727267998335414,20.770000457763672,-0.1297709560592487 2138,2006-04-27,19.489999771118164,19.88999938964844,19.399999618530273,19.649999618530273,204600.0,-0.008142486031461615,-1.8823503012487728,-0.4102566610587306,28.00983572446846,37.96439295969069,1.0685209400939932,1.4753018700437153,1.3635505651995246,2.809932789396555,10.532016269207958,0.4899997711181676,-0.3183044520468883,-1.3110001564025886,-2.911617304656957,0.2896169918517799,-2.1113087305297746,-0.5106915822754026,1.0578583804607895,26.59572957058302,-1.5580373542188646,0.8003085741271847,4,0.7049999237060547,0.9300003051757812,0.567500114440918,0.8200006484985352,-2.0900001525878906,3,-0.0656747409788232,1.883722787033587,19.649999618530273,-1.3030390604228559,19.049999237060547,1.5230774648093803,19.170000076293945,-0.0656747409788232 2139,2006-04-28,18.809999465942386,19.479999542236328,18.799999237060547,19.440000534057614,502600.0,-0.03488970308678285,-1.0923037196145404,3.937510430822739,24.728864954411875,34.82969216899177,1.5440598525205118,2.0866538888108295,1.963180325369553,3.404811593505965,11.028980151340463,0.6900005340576172,-0.403918684344557,-1.8795003890991175,-3.7049173424833732,-0.05408343571486185,-2.7922088657912454,-0.9667919124069897,1.5509156799812729,0.9174520625613494,-27.410228799106296,0.9127084766921281,4,1.2899999618530238,1.5150003433227504,1.4250011444091761,1.5000009536743129,-1.3799991607666087,4,-0.04306217378735078,-1.8823503012487728,19.489999771118164,1.883722787033587,19.649999618530273,-1.3030390604228559,19.049999237060547,-0.04306217378735078 2140,2006-05-01,19.07999992370605,19.149999618530273,18.670000076293945,19.040000915527344,572200.0,0.014354091729376739,4.333375719235782,-0.06349038152962554,25.536482531189804,31.39092897160703,1.0611412236588187,1.7429866859040537,1.6110659420566087,3.0499165089046905,11.789716897619984,0.4799995422363281,-0.4711916696750791,-1.5059999465942404,-3.4522180641401867,0.4402181709517059,-2.4791090053672136,-0.5328908878212673,1.062386994976773,33.60656378443157,6.842928357347088,0.9731090587729727,5,0.904999732971195,1.1800003051757848,1.297500610351566,1.230000495910648,-1.5100002288818288,0,-0.07809223150294153,-1.0923037196145404,18.809999465942386,-1.8823503012487728,19.489999771118164,1.883722787033587,19.649999618530273,-0.07809223150294153 2141,2006-05-02,18.790000915527344,18.86000061035156,17.200000762939453,18.100000381469727,2064100.0,-0.015199109504104191,3.0000000000000258,17.250441085309816,25.813457190992978,28.44869216876061,1.0964754348312624,1.9419547018801886,1.8087300756644709,3.257901526143687,13.324759782320728,1.879999160766598,-0.622091627729084,-1.6749990463256843,-3.754234798353565,0.4042367057021963,-2.7146169223396264,-0.6353811703117422,1.116804108373259,59.107842539426755,28.185566775361032,1.0396178760139405,5,0.36999988555908203,0.7349996566772461,1.5874996185302734,1.5199995040893555,-1.3800010681152344,1,-0.06918579462840302,4.333375719235782,19.07999992370605,-1.0923037196145404,18.809999465942386,-1.8823503012487728,19.489999771118164,-0.06918579462840302 2142,2006-05-03,18.190000534057614,18.600000381469727,18.020000457763672,18.290000915527344,280600.0,-0.031931897404747445,-1.636360089645277,-0.14492797691281173,22.97298192952968,26.327199899438394,1.3772801214629204,2.3796415757226264,2.3033288779300456,3.7723646667457977,15.349011265600726,0.7700004577636719,-0.7866040195195616,-2.094499492645266,-4.30819352533824,0.11919454004770813,-3.201346508991751,-0.9876524762987806,1.2295797228699819,36.802984257629575,3.4965480304384755,1.106847016346487,5,0.8450002670288121,1.3350000381469762,2.3249998092651403,2.1199998855590856,-0.7000007629394496,2,-0.021440422514933832,3.0000000000000258,18.790000915527344,4.333375719235782,19.07999992370605,-1.0923037196145404,18.809999465942386,-0.021440422514933832 2143,2006-05-04,16.649999618530273,18.010000228881836,16.260000228881836,18.0,1677200.0,-0.08466194998971854,1.5547429605652432,13.499952316465599,15.701226692408085,23.281118664887032,2.566362321834159,3.7130693382518345,3.7165705704726832,5.219080636179633,17.727685996443675,1.9300003051757777,-1.0205143434413237,-3.3825003623962395,-6.027900625164701,-0.7371000996277779,-4.70520049378047,-2.0598002310120087,2.370056329479457,12.11178486998336,-18.698948008209225,1.3227001313842304,5,1.4250001907348633,2.405000686645508,3.9325008392333984,3.660000801086426,0.6499996185302734,3,0.06306313324119261,-1.636360089645277,18.190000534057614,3.0000000000000258,18.790000915527344,4.333375719235782,19.07999992370605,0.06306313324119261 2144,2006-05-05,17.120000839233402,17.200000762939453,16.600000381469727,16.649999618530273,650300.0,0.028228302190472787,-1.1052656235360254,-0.34814895399617946,21.33714585866744,22.732014025475557,1.7032779596226995,3.0729853032821204,3.1381323303089452,4.690313129509526,20.16798465824597,0.6000003814697266,-1.256633876661283,-2.704499149322505,-5.580984227248916,0.17198592860390605,-4.14274168828571,-1.2662566103592994,1.4799995422363246,29.7578128712402,0.9133980702255862,1.438242538963205,5,0.9549989700317347,1.9349994659423793,3.46249961853027,3.1899995803832972,0.17999839782714488,4,0.01635506808242715,1.5547429605652432,16.649999618530273,-1.636360089645277,18.190000534057614,3.0000000000000258,18.790000915527344,0.01635506808242715 2145,2006-05-08,17.239999771118164,17.479999542236328,16.950000762939453,17.200000762939453,544900.0,0.007009283060884108,1.0384625259968676,0.08510405168495488,22.65734955957592,23.682915768350814,1.4312266340513808,2.788811089229661,2.908210267419541,4.523305103908964,22.301686195393284,0.529998779296875,-1.4410816251697867,-2.389500236511232,-5.415384822796597,0.6363843497741328,-3.9024425296539142,-0.8765579433685495,0.892000579833983,37.69228455583364,11.047868208974045,1.5129422931426821,5,0.8350000381469727,1.8150005340576172,3.330000400543213,3.070000648498535,-0.010000228881835938,0,0.011020912794669435,-1.1052656235360254,17.120000839233402,1.5547429605652432,16.649999618530273,-1.636360089645277,18.190000534057614,0.011020912794669435 2146,2006-05-09,17.040000915527347,17.149999618530273,16.809999465942386,17.09000015258789,331900.0,-0.011600861847218313,3.000044879274709,-1.2500119212244594,22.040826600738995,23.199796782442583,1.47079282071806,2.791704321096237,3.002722251035653,4.673217590770069,24.901455370505328,0.4300003051757777,-1.6699995133891754,-2.3734991073608356,-5.494519406423912,0.7475211917022406,-3.9340092568923737,-0.8129889578292975,0.7175994110107382,33.33336050354016,10.25548455397518,1.5605101495315377,5,1.0349988937377894,2.014999389648434,3.4224996566772425,3.269999504089352,0.25,1,0.031103213076351777,1.0384625259968676,17.239999771118164,-1.1052656235360254,17.120000839233402,1.5547429605652432,16.649999618530273,0.031103213076351777 2147,2006-05-10,17.069999694824222,17.25,16.959999084472653,17.020000457763672,341100.0,0.0017604916481863686,-2.411735667003153,-1.000000000000142,24.122800902365498,22.76790402443114,1.1581231354304542,2.5830423626220558,2.9350441820682356,4.594075768153498,27.478180995327346,0.2900009155273473,-1.693467982171029,-2.146000289916987,-5.338084955989981,1.0460843761560064,-3.742042622953484,-0.5499579568804904,0.4099998474121058,46.285683768136366,20.932683001359834,1.5960423330364977,5,0.8000001907348597,1.985000610351559,3.350000858306881,3.240000724792477,0.350000381469723,2,0.019917994063642475,3.000044879274709,17.040000915527347,1.0384625259968676,17.239999771118164,-1.1052656235360254,17.120000839233402,0.019917994063642475 2148,2006-05-11,16.989999771118164,17.209999084472653,16.930000305175778,17.0,359100.0,-0.00468658026574631,-3.3077013366196275,-0.20000762951093415,22.041415986233176,22.469298583522395,0.9456496809862465,2.474896537271327,3.000159172085219,4.630515071544174,29.98750104579505,0.279998779296875,-1.6738570852617052,-2.026000213623046,-5.251153760584838,1.1991533333387459,-3.638576987103942,-0.41342344014215016,0.26000022888183594,44.31815472513563,18.74526287519217,1.612576773480896,5,0.7150001525878906,2.065000534057617,3.317500114440918,3.320000648498535,0.35000038146972656,3,0.02942907632347147,-2.411735667003153,17.069999694824222,3.000044879274709,17.040000915527347,1.0384625259968676,17.239999771118164,0.02942907632347147 2149,2006-05-12,16.819999694824222,16.920000076293945,16.649999618530273,16.90999984741211,403100.0,-0.01000589044050082,3.9090719933416564,8.999809269501839,27.954967963341645,22.738019187094825,0.8981306660457129,2.428375317417281,3.189743214239357,4.725984518124019,32.87713798913231,0.3400001525878906,-1.7591680153737208,-1.979500293731686,-5.182745063989348,1.223744476525976,-3.581122678860517,-0.377877908602855,0.4300003051757777,20.48193878559374,-7.076086219996263,1.6016223851288311,5,0.7400007247924769,2.230000495910641,3.5075006484985316,3.490000724792477,0.5799999237060511,4,0.02853742871255993,-3.3077013366196275,16.989999771118164,-2.411735667003153,17.069999694824222,3.000044879274709,17.040000915527347,0.02853742871255993 2150,2006-05-15,16.879999160766598,16.899999618530273,16.649999618530273,16.729999542236328,334900.0,0.003567150239654149,1.631571550469307,-1.6666596024244742,29.411758318955705,23.137830423535128,0.5512081911610913,2.1418918833556155,3.154619594833143,4.5982318958688815,36.01854988380528,0.25,-1.8636829632667151,-1.7060008049011266,-4.817496662735703,1.4054950529334498,-3.261748733818415,-0.1502528759838384,0.3299999237060547,38.33323266777445,7.3031682605694,1.5557479289172882,5,0.5500011444091832,2.0250005722045934,3.447501182556156,3.430001258850101,0.020000457763675428,0,0.024881522344511353,3.9090719933416564,16.819999694824222,-3.3077013366196275,16.989999771118164,-2.411735667003153,17.069999694824222,0.024881522344511353 2151,2006-05-16,16.729999542236328,17.0,16.549999237060547,16.84000015258789,240700.0,-0.00888623376705533,1.0930253189262078,-0.733339267321966,19.709528872799794,22.775224528342914,0.4227202655257578,2.0488220112705093,3.300217980372331,4.684985807766928,39.05951830657805,0.4500007629394531,-1.9020061391262395,-1.6350004196166985,-4.604335063020276,1.3343342237868772,-3.1196677413184872,-0.15033309791490979,0.2899997711181612,25.714301284461666,-5.101531033609735,1.484667321701788,5,0.4050006866455078,2.1750001907348633,3.7425007820129395,3.580000877380371,0.3100013732910192,1,0.029886432377819627,1.631571550469307,16.879999160766598,3.9090719933416564,16.819999694824222,-3.3077013366196275,16.989999771118164,0.029886432377819627 2152,2006-05-17,16.75,16.989999771118164,16.540000915527347,16.739999771118164,228600.0,0.001195484656958845,-1.1951273975725585,-0.09091066722152864,20.726488150184835,23.33358691254033,0.19777253747277967,1.7731957733101495,3.2762803393838595,4.598339770509238,42.26709331317113,0.44999885559081676,-1.976918941376681,-1.3949999809265137,-4.138969676301336,1.3489697144483088,-2.766984828613925,-0.023015133239102425,-0.48999977111816406,31.343232594684263,-0.0061493693350129774,1.3719848476874117,5,0.26000022888183594,2.130000114440918,3.872500419616699,3.560000419616699,0.25,2,0.032238860628498456,1.0930253189262078,16.729999542236328,1.631571550469307,16.879999160766598,3.9090719933416564,16.819999694824222,0.032238860628498456 2153,2006-05-18,16.829999923706055,17.0,16.649999618530273,16.799999237060547,371800.0,0.004776114848122681,-1.121214923561541,3.0,25.73528793031049,23.822269364945114,0.1631474993112505,1.4709016294623005,3.183842635733484,4.4526005594145985,44.82771642747618,0.35000038146972656,-2.0465330852986092,-1.126000022888185,-3.668401821903174,1.416401776126806,-2.3972009223956796,0.14520087661930958,-0.5553997039794929,63.043388121340506,26.694341157377558,1.2712008995074955,5,0.18000030517578125,2.0,3.9300003051757812,3.4800004959106445,0.05999946594238281,3,0.035056456046493434,-1.1951273975725585,16.75,1.0930253189262078,16.729999542236328,1.631571550469307,16.879999160766598,0.035056456046493434 2154,2006-05-19,17.120000839233402,17.149999618530273,16.790000915527347,16.90999984741211,303700.0,0.01723118935484158,1.666671376194722,6.999872846334914,26.097563244912962,24.204515329982566,-0.1417611115565336,0.9417134623141585,2.8838725629791853,4.098358294416041,47.395362629439035,0.35999870300292613,-2.0400607244668194,-0.6534991264343226,-2.8452181624590267,1.5382199095903815,-1.7493586444466729,0.44236039157802765,-0.8163846282959035,95.08215687194215,55.97433035994126,1.0958595180123518,5,-0.22500038146973012,1.7099990844726527,3.6774992942810023,3.1899995803832972,0.5499992370605433,4,0.012850426551984873,-1.121214923561541,16.829999923706055,-1.1951273975725585,16.75,1.0930253189262078,16.729999542236328,0.012850426551984873 2155,2006-05-22,17.030000686645508,17.139999389648438,16.829999923706055,17.120000839233402,186500.0,-0.005257018000936253,3.769323317096074,-0.42857013106148956,27.43589229445743,24.803967073729062,-0.09463371982407409,0.9098167244613578,2.94911227695653,4.131084809671094,48.15371041456685,0.3099994659423828,-1.8132799598825464,-0.6364993095397935,-2.74866219852796,1.4756635794483746,-1.6925807540338766,0.41958213495428964,-0.6756014712524419,80.32800212622911,41.942773980847235,1.056081444494084,5,-0.13500022888183594,1.7999992370605469,3.7524991035461426,3.2799997329711914,0.4200000762939453,0,0.02172630164219025,1.666671376194722,17.120000839233402,-1.121214923561541,16.829999923706055,-1.1951273975725585,16.75,0.02172630164219025 2156,2006-05-23,17.100000381469727,17.100000381469727,16.889999389648438,17.040000915527347,215800.0,0.004110375337748051,6.00009536828051,-0.6666596024243822,33.827885785437346,25.88230983851482,-0.17346963905426804,0.7233226971203948,2.8523983948463787,4.005074114867853,48.95304025631973,0.21000099182128906,-1.6402572854700601,-0.46899967193603587,-2.49033738521403,1.5523380413419563,-1.4796685285750328,0.5416691847029611,-0.6978651418884283,91.80338633272356,51.019633673596374,1.0106688566389963,5,-0.22500038146972656,1.7299995422363281,3.8249998092651367,3.2100000381469727,0.5699996948242188,1,-0.011695950788175535,3.769323317096074,17.030000686645508,1.666671376194722,17.120000839233402,-1.121214923561541,16.829999923706055,-0.011695950788175535 2157,2006-05-24,17.100000381469727,17.100000381469727,16.84000015258789,16.989999771118164,225000.0,0.0,3.727250658898599,1.8333598245224725,62.29511613993913,30.354943188926597,-0.18859979183251596,0.5507238549591769,2.819975356432021,3.9413092815023774,50.35491387037159,0.26000022888183594,-1.4780733749277957,-0.3414997100830064,-2.1168784488964576,1.4338790287304448,-1.229189079489732,0.5461896593237192,-0.6529932791514881,90.00015258789062,43.70632994579921,0.8876893694067254,5,-0.25500011444091797,1.6799993515014648,3.8424997329711914,3.2100000381469727,0.1700000762939453,2,-0.003508740620111195,6.00009536828051,17.100000381469727,3.769323317096074,17.030000686645508,1.666671376194722,17.120000839233402,-0.003508740620111195 2158,2006-05-25,18.209999084472656,18.239999771118164,17.020000457763672,17.100000381469727,275900.0,0.06491220340589998,1.0854687757267893,10.090841309474268,72.06478201745345,35.25603363938346,-1.2374761947525812,-0.6957579690352667,1.678177732836101,2.7872443825930375,51.3610093518527,1.2199993133544922,-1.2536445719412868,0.8324990272521973,-0.708804289434859,2.3738023439392535,0.061847368908669154,1.6031506855957254,-1.7208124311816952,97.93098549493105,47.49879661803083,0.7706516583435279,5,-0.8199987411499023,0.48000144958496094,2.7300009727478027,2.100001335144043,-0.9699993133544922,3,-0.06644696020355112,3.727250658898599,17.100000381469727,6.00009536828051,17.100000381469727,3.769323317096074,17.030000686645508,-0.06644696020355112 2159,2006-05-26,18.0,18.209999084472656,17.8799991607666,18.209999084472656,284600.0,-0.011532075509642303,2.1428701180744776,-0.18918858545017775,64.84377968595754,39.192924902383666,-0.9415003269631086,-0.579251976264711,1.8461897436434072,2.9649211753667046,51.781052761522226,0.3299999237060547,-1.0612695546431752,0.6629999160766609,-0.7576613278646676,2.0836611600179893,-0.04733070589400512,1.3733305380473269,-1.3707482972828622,82.97873779499653,29.657142246409734,0.7103306219706645,5,-0.6099996566772461,0.5650005340576172,2.929999828338623,2.310000419616699,-0.9400005340576136,4,-0.06166670057508683,1.0854687757267893,18.209999084472656,3.727250658898599,17.100000381469727,6.00009536828051,17.100000381469727,-0.06166670057508683 2160,2006-05-30,17.59000015258789,17.899999618530273,17.59000015258789,17.850000381469727,224200.0,-0.022777769300672768,-1.3846091772732274,1.2381017257039055,59.92779609385539,43.66162126027873,-0.4695764362243615,-0.3020910042799514,2.2085726008382665,3.330944864922259,52.226385578173826,0.4099998474121094,-0.8480097846876475,0.3275000572204583,-0.8424552172319508,1.4974553316728674,-0.25747758000574805,0.9124776944466646,-0.8318886043986709,53.57144316848841,-2.18440597350898,0.5849776372262054,5,-0.19999980926513672,0.4849996566772461,3.4074997901916504,2.7200002670288086,-0.8099994659423828,1,0.004548034281528057,2.1428701180744776,18.0,1.0854687757267893,18.209999084472656,3.727250658898599,17.100000381469727,0.004548034281528057 2161,2006-05-31,17.489999771118164,17.809999465942386,17.370000839233402,17.600000381469727,197500.0,-0.0056850699603328,-1.5142888283379257,0.4230788981403367,57.39437210917289,47.735830589055176,-0.27986340853820835,-0.32093140175358315,2.249463254589635,3.3948827313126415,51.63563538114309,0.4399986267089844,-0.703455581642686,0.2924997329711907,-0.6406077052095895,1.225607171151971,-0.1740539861192012,0.7590534520615826,-0.6133371650946273,46.428556831511585,-10.090419197070595,0.46655371909039023,5,-0.04500007629394531,0.5850000381469727,2.8425002098083496,2.820000648498535,-0.7199993133544922,2,-0.0022869644769671904,-1.3846091772732274,17.59000015258789,2.1428701180744776,18.0,1.0854687757267893,18.209999084472656,-0.0022869644769671904 2162,2006-06-01,17.799999237060547,17.809999465942386,17.040000915527347,17.459999084472653,168400.0,0.01772438364775142,3.277762471919553,-3.090893327784746,63.19218321991749,51.897707843455954,-0.4752330360746697,-0.6974031001161869,1.8837046655496543,3.049937918003014,51.14564046911041,0.7699985504150391,-0.5581281531867397,0.6219992637634277,-0.2371457313971561,1.4811442589240116,0.1924267661831358,1.0515717613437197,-0.8142696578294384,63.93436215568038,5.629495369054858,0.4295724975802926,6,-0.28499889373779297,0.27500057220458984,2.507500648498535,2.5100011825561523,-0.9899997711181605,3,-0.0073033239516064885,-1.5142888283379257,17.489999771118164,-1.3846091772732274,17.59000015258789,2.1428701180744776,18.0,-0.0073033239516064885 2163,2006-06-02,17.700000762939453,17.899999618530273,17.459999084472653,17.809999465942386,155800.0,-0.0056178920453485715,2.034496819978583,-0.3235254518731348,64.66670311826462,56.18316782938392,-0.26691582763569244,-0.5425233051986957,1.9149938817350005,3.1130967660438174,49.63711656615692,0.44000053405762074,-0.3464103626751367,0.4695007324218743,-0.38208520754517394,1.3210866723889225,0.043707762438348396,0.8952937024054002,-0.6599998474121058,56.410331650951264,-6.402983462442194,0.425792969983525,6,-0.16500091552734375,0.3749990463256836,2.607499122619629,2.609999656677246,-1.1200008392333984,4,-0.024293801505145818,3.277762471919553,17.799999237060547,-1.5142888283379257,17.489999771118164,-1.3846091772732274,17.59000015258789,-0.024293801505145818 2164,2006-06-05,17.399999618530273,17.68000030517578,17.370000839233402,17.6299991607666,116700.0,-0.016949216467680994,-1.1379487246945201,2.090929583326041,58.024703713209966,59.581924653689754,0.08602662060340549,-0.23238427062134548,2.132034127499267,3.3703076771544396,48.08453498207243,0.32999992370605113,-0.14183669404012278,0.15549964904785085,-0.697642343909834,1.0086416420055357,-0.2710713474309898,0.5820706455266915,-0.35999870300292613,41.860377433813554,-23.056043289810816,0.4265709964788416,6,0.1400003433227539,0.4700002670288086,2.9075002670288086,2.910000801086426,-0.8299999237060511,0,-0.00919539373102718,2.034496819978583,17.700000762939453,3.277762471919553,17.799999237060547,-1.5142888283379257,17.489999771118164,-0.00919539373102718 2165,2006-06-06,17.430000305175778,17.600000381469727,17.299999237060547,17.549999237060547,141000.0,0.0017241774312197755,1.727267998335414,0.5217355248536468,61.21796478495241,62.62526676474698,0.13268621423977578,-0.26079167855415974,2.0396324749800456,3.3046016686338113,46.993384170204436,0.3000011444091797,0.021931481019620946,0.17600030899047425,-0.6811527017696619,1.0331533197506104,-0.25257619638959383,0.6045768143705423,-0.2939994812011655,45.34883463040565,-23.513230658117664,0.42857650538006736,6,0.10999965667724965,0.274999618530277,2.7824993133544957,2.8800001144409215,-1.220001220703125,1,-0.021227815992838517,-1.1379487246945201,17.399999618530273,2.034496819978583,17.700000762939453,3.277762471919553,17.799999237060547,-0.021227815992838517 2166,2006-06-07,17.569999694824222,17.75,17.450000762939453,17.5,157400.0,0.008032093356124204,-2.5294408042366037,-0.5833359824522487,62.654324621532346,62.665178818257345,0.07416683877892538,-0.37845248499940354,1.8282233252248368,3.1212053402034954,45.64574893911902,0.3199996948242223,0.17581990011473891,0.2894997596740758,-0.5725533423692184,1.15155286171737,-0.1415267913475695,0.7205263106957212,-0.3456789550781245,61.62785797771973,-11.485202268049903,0.4310265510216468,6,0.060000419616695666,-0.009999275207523084,2.5525002479553187,2.740000724792477,-1.1800003051757848,2,-0.04496294945363222,1.727267998335414,17.430000305175778,-1.1379487246945201,17.399999618530273,2.034496819978583,17.700000762939453,-0.04496294945363222 2167,2006-06-08,17.40999984741211,17.59000015258789,17.270000457763672,17.59000015258789,144700.0,-0.009106422890789556,2.5555461365659307,-2.5714441416892426,58.734944431198926,61.18408575311795,0.3159947229546418,-0.2020329885237082,1.9186399482203562,3.243782157026743,44.49817065673166,0.31999969482421875,0.3293063202209723,0.11249990463256765,-0.7454749124358884,0.9704747217010237,-0.3164875039016586,0.5414873131667939,0.8299999237060547,22.222154943521215,-50.00978317528836,0.42898740853422795,6,0.21500015258789062,0.020000457763671875,1.9325008392333984,2.7400007247924805,-1.0699996948242188,3,-0.03676044774598719,-2.5294408042366037,17.569999694824222,1.727267998335414,17.430000305175778,-1.1379487246945201,17.399999618530273,-0.03676044774598719 2168,2006-06-09,17.489999771118164,17.6299991607666,17.299999237060547,17.420000076293945,118800.0,0.004595055968248385,-1.129022334338276,-0.38888653414148266,55.94854201139005,60.19572601149934,0.13759159182825442,-0.2557668383478813,1.7617818169331905,3.1294782391722435,43.23639266175318,0.3299999237060547,0.44663051307620094,0.16749982833862376,-0.6818433934976156,1.016843050174863,-0.25717178257949413,0.5921714392567416,0.7306000137329107,45.83323399216397,-22.537201295585177,0.42467161091811895,6,-0.01999950408935547,-0.23999977111816406,1.7900009155273438,2.660000801086426,-1.1800003051757777,4,-0.038879377591455766,2.5555461365659307,17.40999984741211,-2.5294408042366037,17.569999694824222,1.727267998335414,17.430000305175778,-0.038879377591455766 2169,2006-06-12,17.299999237060547,17.600000381469727,17.200000762939453,17.59000015258789,149900.0,-0.01086338116318164,1.5806312680735863,-4.142888283378746,54.205588595827706,59.55992517838515,0.24345690861395397,-0.029473251501883624,1.8714539959597865,3.2771751457812357,41.79086654313665,0.39999961853027344,0.47002925789709593,-0.04650068283081055,-0.8625313027170236,0.7695299370554025,-0.4545159927739171,0.361514627112296,0.9015885612487793,18.18156597007886,-46.665549065439265,0.40801530994310586,6,0.17000102996826172,0.09000110626220703,1.265000820159912,2.3800010681152344,-0.9200000762939489,0,-0.04161845925473162,-1.129022334338276,17.489999771118164,2.5555461365659307,17.40999984741211,-2.5294408042366037,17.569999694824222,-0.04161845925473162 2170,2006-06-13,17.299999237060547,17.309999465942386,17.069999694824222,17.229999542236328,119600.0,0.0,4.3333192048484745,-0.24137749598800348,53.18469770625956,59.09218357806145,0.22126230954372517,0.0038002693421468337,1.7859233147525337,3.23268564744647,40.32921689469632,0.23999977111816406,0.368205178901313,-0.06750068664550923,-0.8540685439045141,0.7190671706134957,-0.46078461527501346,0.325783241983995,0.8615250798339851,33.82344691402315,-26.473180150418628,0.39328392862950284,6,0.17000102996826172,0.09000110626220703,1.265000820159912,2.3800010681152344,-1.25,1,-0.04219650719246848,1.5806312680735863,17.299999237060547,-1.129022334338276,17.489999771118164,2.5555461365659307,17.40999984741211,-0.04219650719246848 2171,2006-06-14,17.229999542236328,17.34000015258789,17.079999923706055,17.170000076293945,92300.0,-0.004046225312788643,-1.1666706403134413,0.8571389645776567,52.02491082691657,57.851375534394684,0.27994125329023944,0.11929568884370667,1.7658812103868549,3.2586145036309304,38.7594997919167,0.26000022888183594,0.29297403468877903,-0.16250038146972656,-0.8935806694325663,0.5685799064931132,-0.5280405254511464,0.2030397625116933,0.8660332973339848,28.57142857142812,-26.81257708859365,0.3655401439814199,6,0.25500011444091797,0.16000080108642578,1.3350005149841309,2.4250001907348633,-1.25,2,-0.059199099527734944,4.3333192048484745,17.299999237060547,1.5806312680735863,17.299999237060547,-1.129022334338276,17.489999771118164,-0.059199099527734944 2172,2006-06-15,17.290000915527347,17.40999984741211,17.059999465942386,17.299999237060547,107400.0,0.0034823781128918707,2.0434876353805276,-0.16664017547757692,28.70374458480744,53.85549125289944,0.15644010872974334,0.10732681158966173,1.5956584138938545,3.154124430616946,37.02885630107014,0.350000381469723,0.2582080588313467,-0.129499053955076,-0.7978658277763238,0.5388677198661718,-0.4636824408656999,0.2046843329555479,0.7444699353582003,40.351153109984054,-9.252275132755443,0.3341833869106237,6,0.1149988174438441,0.0999994277954066,1.2749991416931117,2.14999961853027,-1.3100013732910192,3,-0.0520532954437648,-1.1666706403134413,17.229999542236328,4.3333192048484745,17.299999237060547,1.5806312680735863,17.299999237060547,-0.0520532954437648 2173,2006-06-16,17.420000076293945,17.559999465942386,17.280000686645508,17.420000076293945,89100.0,0.007518748055695745,-1.0000000000000253,-0.0,36.05769363028067,51.41471235479619,-0.01950521881875389,0.025081251402603755,1.3582220340626563,2.9799408508389504,35.081198510777696,0.27999877929687855,0.24041516084864867,-0.028999900817872515,-0.6371856623964618,0.5791858607607168,-0.33309278160716715,0.2750929799714221,0.5365130637961499,66.66666666666646,20.40572961339197,0.3040928807892949,6,-0.015000343322753906,-0.029999732971191406,1.0425000190734863,1.9350004196166992,-1.3099994659423828,4,-0.06199769913754338,2.0434876353805276,17.290000915527347,-1.1666706403134413,17.229999542236328,4.3333192048484745,17.299999237060547,-0.06199769913754338 2174,2006-06-19,17.34000015258789,17.520000457763672,17.180000305175778,17.34000015258789,107900.0,-0.00459241810308153,-1.125002980235056,0.0,42.85714285714289,49.37462102948402,0.05709264510218759,0.1290231278633307,1.3408575526135351,3.0130862252813486,33.46294578361514,0.3400001525878942,0.1701703960377472,-0.11999979019164897,-0.7108417704760939,0.47084219009279593,-0.4154207803338714,0.17542119995057348,0.5447918935703875,56.00013732910085,10.223414179587664,0.29542099014222334,6,0.06499958038330078,0.05000019073486328,1.0399999618530273,1.7150001525878906,-0.9899997711181641,0,-0.059400269756732516,-1.0000000000000253,17.420000076293945,2.0434876353805276,17.290000915527347,-1.1666706403134413,17.229999542236328,-0.059400269756732516 2175,2006-06-20,17.399999618530273,17.549999237060547,17.329999923706055,17.399999618530273,100800.0,0.0034601767828374985,-2.142861035422343,0.0,47.36841518205709,47.6761866473201,-0.008504265376732434,0.10346923506365613,1.186696788201985,2.902592635194459,31.72632844283535,0.2199993133544922,0.09938248548523987,-0.07850027084350586,-0.6348139621837809,0.4778134204967692,-0.3566571165136452,0.19965657482663346,0.41880902121073404,68.00003051757741,21.3843320105362,0.2781568456701382,6,-0.05500030517578125,-0.009999275207519531,0.9050006866455078,1.6550006866455078,-1.090000152587887,1,-0.05862071724860374,-1.125002980235056,17.34000015258789,-1.0000000000000253,17.420000076293945,2.0434876353805276,17.290000915527347,-0.05862071724860374 2176,2006-06-21,16.899999618530273,17.450000762939453,16.770000457763672,17.450000762939453,211600.0,-0.028735632813895018,1.4727232373534378,-100.0,26.315794757199583,44.074058905764616,0.4318781544719954,0.6194784058928064,1.5776916620578945,3.3477203887248237,30.199868969255956,0.6800003051757812,0.057412370982483196,-0.5685002326965325,-1.159566006166017,0.02256554077295192,-0.8640331194312729,-0.27296734596179206,0.8581042873068441,16.45561062998107,-26.81400661010421,0.2955328867347415,6,0.3000001907348633,0.49000072479248047,1.267500400543213,2.155000686645508,-0.26000022888183594,2,-0.050295881695626155,-2.142861035422343,17.399999618530273,-1.125002980235056,17.34000015258789,-1.0000000000000253,17.420000076293945,-0.050295881695626155 2177,2006-06-22,17.040000915527347,17.120000839233402,16.920000076293945,16.989999771118164,147000.0,0.00828410060101814,-1.1052652712945212,-0.09091098249058244,32.98971606103527,41.523078244614084,0.26135762691331976,0.5004077940402922,1.339025514745881,3.149910430160073,28.546256133664894,0.22000122070312855,0.0022420437419405914,-0.4254989624023402,-1.0249888398608462,0.17399091505616582,-0.7252439011315914,-0.12575402367308897,0.6192926455024264,34.17731604323681,-7.123159879861227,0.29974493872925284,6,0.14499950408935192,0.3499994277954066,0.9799990653991664,2.014999389648434,-0.24000167846680043,3,-0.062206650019902,1.4727232373534378,16.899999618530273,-2.142861035422343,17.399999618530273,-1.125002980235056,17.34000015258789,-0.062206650019902 2178,2006-06-23,17.0,17.049999237060547,16.940000534057614,17.040000915527347,69600.0,-0.0023474714423810106,2.666772634791573,-0.8000000000000143,38.09526512678753,39.73304230360962,0.25093057418226294,0.46916503509902086,1.278829670115229,3.126652738504596,29.47263643414143,0.10999870300293324,-0.0763439467533793,-0.404999923706054,-0.9274032194501416,0.11740337203803364,-0.6662015715780996,-0.1437982758340084,0.5703642507031645,29.48716694706366,-11.257415249483241,0.261201647872044,6,0.16499996185302734,0.44499969482421875,0.945000171661377,2.0550003051757812,-0.9899997711181641,4,-0.0600000269272748,-1.1052652712945212,17.040000915527347,1.4727232373534378,16.899999618530273,-2.142861035422343,17.399999618530273,-0.0600000269272748 2179,2006-06-26,16.889999389648438,17.09000015258789,16.799999237060547,17.049999237060547,172700.0,-0.006470624138327219,1.416657394897878,3.9999046347507416,34.65908352009458,37.674640727369066,0.33151937063626136,0.518317813867462,1.2801314010078997,3.1735499254377366,30.52214727567371,0.29000091552734375,-0.13565145679665847,-0.45950050354003835,-0.9506634859680574,0.03166247888798068,-0.7050819947540461,-0.2139190123260306,0.6003284817607764,15.38450252357291,-23.754132604764997,0.2455814912140087,6,0.27500057220458984,0.6150007247924805,1.0300006866455078,2.1650009155273438,-0.9699993133544922,0,-0.04618110168641698,2.666772634791573,17.0,-1.1052652712945212,17.040000915527347,1.4727232373534378,16.899999618530273,-0.04618110168641698 2180,2006-06-27,17.670000076293945,17.729999542236328,16.989999771118164,17.0,388600.0,0.04618121461410807,-1.1449252126415652,-4.187504470352621,52.083338300379864,37.68113266886499,-0.4363657614259182,-0.26918334945581535,0.39825437560700294,2.339130975331855,30.610600599948622,0.8400001525878906,-0.1723387607597573,0.316500186920166,-0.18412155302891975,0.8171219268692518,0.06618931694562136,0.5668110568947107,-0.8999996185302734,93.75004967058467,55.082695695097385,0.25031086997454327,6,-0.4200000762939453,-0.16499996185302734,0.19250011444091797,1.385000228881836,-1.6599998474121094,1,-0.07470286865449027,1.416657394897878,16.889999389648438,2.666772634791573,17.0,-1.1052652712945212,17.040000915527347,-0.07470286865449027 2181,2006-06-28,17.450000762939453,17.889999389648438,17.40999984741211,17.670000076293945,87500.0,-0.01245044212816071,-2.199984741269145,-0.32835714672064176,50.81302578018996,40.13771946835194,-0.20325149035986811,-0.055162518824751317,0.5117204695503084,2.4987288126702687,30.298379123847617,0.4799995422363281,-0.19537120960574583,0.0985008239746108,-0.4001405524348627,0.5971422003840843,-0.15081986423012594,0.34782151217934754,-0.6608003234863276,59.63315916384647,18.105453534276357,0.249320688204736,6,-0.12000083923339844,0.054999351501464844,0.41249942779541016,1.6049995422363281,-1.4000015258789062,2,-0.06532958436415759,-1.1449252126415652,17.670000076293945,1.416657394897878,16.889999389648438,2.666772634791573,17.0,-0.06532958436415759 2182,2006-06-29,17.670000076293945,17.709999084472656,17.5,17.569999694824222,342000.0,0.01260740995620635,1.3333439298089456,-0.45454860719764645,53.46154128305761,42.07148031866048,-0.40641857108563073,-0.3008237953918602,0.18554786382242838,2.21963280142743,29.58913211782246,0.2599983215332031,-0.20911983806577794,0.32500009536743235,-0.15194214625696034,0.801942336991825,0.086528974555236,0.5634712161796287,-0.8367676788330058,79.81657958192324,37.22932274047176,0.23847112081219704,6,-0.3400001525878906,-0.16499996185302734,0.18249988555908203,1.385000228881836,-1.6599998474121094,3,-0.05829092711931316,-2.199984741269145,17.450000762939453,-1.1449252126415652,17.670000076293945,1.416657394897878,16.889999389648438,-0.05829092711931316 2183,2006-06-30,17.270000457763672,17.6200008392334,17.020000457763672,17.6200008392334,134900.0,-0.022637216570638996,2.4285698715538335,-3.49999046329334,49.46621415238419,42.8058215736873,-0.03345182187492668,0.06883894721864081,0.489945541594885,2.5604838740951124,29.3408576348248,0.6499996185302734,-0.22301882022814112,-0.053499507904053445,-0.5009143969322025,0.39391538112409563,-0.2772069524181262,0.17020793661001932,-0.3944973806152312,43.11937200992521,-2.4494944975798134,0.22370744451407396,6,0.05999946594238281,0.2349996566772461,0.5424995422363281,1.7849998474121094,-1.580000877380371,4,-0.027214893355248182,1.3333439298089456,17.670000076293945,-2.199984741269145,17.450000762939453,-1.1449252126415652,17.670000076293945,-0.027214893355248182 2184,2006-07-03,17.239999771118164,17.510000228881836,17.239999771118164,17.459999084472653,60500.0,-0.0017371561001910951,-1.454557276991235,0.6285687816415068,48.943672140439865,42.98085012461871,-0.02137583413949784,0.09089866863118345,0.4168665095070878,2.531040069599449,28.97182257946896,0.2700004577636719,-0.17651730863365955,-0.07550020217895437,-0.5228774671901917,0.37187706283228295,-0.2991888346845748,0.14818843032666607,-0.32391684146972466,27.77778955153976,-18.48048908510517,0.22368863250561924,7,0.09000015258789062,0.25,0.8000006675720215,1.8150005340576172,-1.5,0,-0.07134568205139558,2.4285698715538335,17.270000457763672,1.3333439298089456,17.670000076293945,-2.199984741269145,17.450000762939453,-0.07134568205139558 2185,2006-07-05,17.059999465942386,17.239999771118164,17.0,17.239999771118164,139100.0,-0.010440853107047565,1.666659602424448,0.8181857589970754,47.11864538283046,45.29227797191104,0.11770104762166866,0.25482308394559183,0.5411508822314453,2.6478699824921286,28.636487416084844,0.23999977111816406,-0.16489535292395274,-0.23700046539306285,-0.6949180939634942,0.22091716317736854,-0.46595927967827677,-0.008041651107848935,-0.1049598778939469,6.7415176504881655,-40.02921271828454,0.228958814285215,7,0.2849998474121058,0.2750005722045863,0.9175009727477992,1.9950008392333949,-1.379999160766607,2,-0.06682294404078215,-1.454557276991235,17.239999771118164,2.4285698715538335,17.270000457763672,1.3333439298089456,17.670000076293945,-0.06682294404078215 2186,2006-07-06,16.780000686645508,17.129999160766598,16.610000610351562,17.129999160766598,214300.0,-0.016412590156046125,1.971433242506852,1.9444326707074318,41.955832545624396,46.28851313686538,0.4234144578822452,0.4981425606346832,0.7648999545538544,2.8629078973902082,28.841960995519273,0.5199985504150355,-0.17619573806818423,-0.47749929428100657,-0.9711591090987,0.016160520536686818,-0.724329201689855,-0.2306693868721581,1.1099987030029297,15.454573828366128,-30.801007506002435,0.24682990740884683,7,0.4699993133544922,0.47499942779541016,0.9524993896484375,2.2749996185302734,-1.1300010681152344,3,-0.045887987261912455,1.666659602424448,17.059999465942386,-1.454557276991235,17.239999771118164,2.4285698715538335,17.270000457763672,-0.045887987261912455 2187,2006-07-07,16.770000457763672,16.950000762939453,16.739999771118164,16.850000381469727,123000.0,-0.0005959611723851399,-1.9999863762074086,0.22857220708447099,39.344272546884824,46.427291739098415,0.437047640654594,0.48247392981885184,0.6980317608649287,2.8085069861841845,28.822789340697653,0.21000099182128906,-0.20515184403318187,-0.4554995536804185,-0.9889085851406811,0.07790947777984414,-0.722204069410548,-0.18879503795028896,1.0943989562988286,15.841565460756781,-26.68243340956235,0.2667045157301311,7,0.4799995422363281,0.4849996566772461,0.9899992942810059,2.2849998474121094,-1.0300006866455078,4,-0.04293388199460668,1.971433242506852,16.780000686645508,1.666659602424448,17.059999465942386,-1.454557276991235,17.239999771118164,-0.04293388199460668 2188,2006-07-10,16.809999465942386,16.950000762939453,16.549999237060547,16.790000915527347,116000.0,0.0023851524798377266,1.6666666666667298,-0.24998211858951433,41.19600255242524,47.15361607602404,0.4104231144721737,0.4099366141287639,0.5852023241862518,2.703525941963214,28.995511386953172,0.40000152587890625,-0.14574690239180654,-0.3815005302429171,-0.9303855695340211,0.1673845090481869,-0.6559430498884673,-0.10705801059736686,1.029311972045896,27.083329194126538,-13.168607613123907,0.27444251964555183,7,0.4099998474121058,0.4149999618530238,0.985000610351559,2.245000839233395,-0.9599990844726598,0,-0.04759067593555699,-1.9999863762074086,16.770000457763672,1.971433242506852,16.780000686645508,1.666659602424448,17.059999465942386,-0.04759067593555699 2189,2006-07-11,16.579999923706055,16.809999465942386,16.299999237060547,16.809999465942386,131100.0,-0.013682305148332574,3.4347934254389996,-11.500810681926739,37.106924274667826,45.489570073167144,0.661375545054014,0.6147483830451392,0.7601190136672713,2.867025296545762,29.155660177028057,0.5100002288818395,-0.11520391549498754,-0.5755001068115249,-1.1854691376058142,0.034468923982764466,-0.8804846222086695,-0.2705155914143802,1.2077390262451182,29.787290166405928,-6.667407945080509,0.3049845153971443,7,0.5149993896484375,0.5149993896484375,1.2249999046325684,2.4750003814697266,-0.5300006866455078,1,-0.05367915243776522,1.6666666666667298,16.809999465942386,-1.9999863762074086,16.770000457763672,1.971433242506852,16.780000686645508,-0.05367915243776522 2190,2006-07-12,16.569999694824222,16.600000381469727,16.299999237060547,16.40999984741211,118800.0,-0.0006031501162755415,1.727267998335414,-0.6956528950292784,43.866173639596354,44.71769761310119,0.5575655261336934,0.5979099161748245,0.7050802437068988,2.8081953733831284,29.146838139762508,0.3000011444091797,-0.09744166473487681,-0.5490003585815408,-1.2079598563914153,0.10995913922833367,-0.8784801074864781,-0.21952060967660358,1.1284748723535145,32.530178624365455,-6.187650334205735,0.3294797489049367,7,0.43499946594237926,0.5249996185302699,1.1350002288818324,2.485000610351559,-0.529998779296875,2,-0.050090521363456375,3.4347934254389996,16.579999923706055,1.6666666666667298,16.809999465942386,-1.9999863762074086,16.770000457763672,-0.050090521363456375 2191,2006-07-13,16.209999084472653,16.569999694824222,16.110000610351562,16.569999694824222,81600.0,-0.021726048097877704,1.5555461365658998,-2.2500059604701566,35.73879940590341,42.74850407119517,0.8081610425667876,0.925001898532873,1.0038666185514167,3.0940188965912903,29.307160212173034,0.4599990844726598,-0.07092830558818264,-0.8580009460449247,-1.6291276708532152,-0.08687422123663424,-1.24356430844907,-0.4724375836407795,1.404566962898052,11.904578090017335,-26.25624190811354,0.38556336240414557,7,0.6550016403198278,0.7900009155273473,1.4125008583068883,2.8450012207031286,0.05000114440918324,3,-0.032695793289991726,1.727267998335414,16.569999694824222,3.4347934254389996,16.579999923706055,1.6666666666667298,16.809999465942386,-0.032695793289991726 2192,2006-07-14,16.389999389648438,16.569999694824222,16.309999465942386,16.360000610351562,84500.0,0.011104276085259324,-2.999970656416193,-0.08332980121222232,39.999987492792755,41.69670110901834,0.47773754108708744,0.7105488092851857,0.782824357168824,2.838059420892641,29.67555200147542,0.3600006103515696,-0.1420775084904804,-0.6330005645751946,-1.4530677455053471,0.18706661635495792,-1.0430341550402709,-0.22296697411011834,1.1042014227607346,33.33318195648521,-5.680049573788573,0.410033590465077,7,0.4200010299682617,0.6100006103515625,1.205000877380371,2.6650009155273438,0.1400012969970703,4,-0.04514946910770057,1.5555461365658998,16.209999084472653,1.727267998335414,16.569999694824222,3.4347934254389996,16.579999923706055,-0.04514946910770057 2193,2006-07-17,16.34000015258789,16.450000762939453,16.270000457763672,16.360000610351562,50600.0,-0.0030505941990531804,-1.2500059604701619,-0.6667090539165819,40.802681772368345,40.79214662367706,0.4268286210906638,0.7119928510677553,0.8400008742977363,2.8103988912371527,30.507024709522078,0.18000030517578125,-0.2020915959645322,-0.6289998054504409,-1.480621540264206,0.22262192936332426,-1.0548106728573252,-0.20318893804355653,1.043464643656673,32.85713117947891,-8.767206146315203,0.4258108674068827,7,0.33500003814697266,0.6599998474121094,1.1875,2.7150001525878906,0.1700000762939453,0,-0.03671972924521061,-2.999970656416193,16.389999389648438,1.5555461365658998,16.209999084472653,1.727267998335414,16.569999694824222,-0.03671972924521061 2194,2006-07-18,16.309999465942386,16.450000762939453,16.270000457763672,16.450000762939453,78300.0,-0.0018360273173407826,1.5714091088677267,6.999904634750919,19.64281456807049,37.739276533148185,0.3475881707896029,0.696586318688766,0.8618263481092505,2.7694411958798106,31.21639204804696,0.18000030517578125,-0.29690333759671717,-0.6075004577636669,-1.4887171328019804,0.27371621727464657,-1.0481087952828254,-0.1668921202445084,0.971588195430737,40.81611204316132,5.546340881836478,0.440608337519157,7,0.31000041961669567,0.6900005340576136,1.050000667572018,2.745000839233395,0.7700004577636683,1,-0.0282035008911683,-1.2500059604701619,16.34000015258789,-2.999970656416193,16.389999389648438,1.5555461365658998,16.209999084472653,-0.0282035008911683 2195,2006-07-19,16.379999160766598,16.489999771118164,16.350000381469727,16.469999313354492,83400.0,0.00429182692313268,1.1538190674608997,0.6428522772169734,24.401854053940554,35.78883447851665,0.1910807680933857,0.5757728404708189,0.7804277717437316,2.6278504300708185,31.998882724304334,0.1800003051757777,-0.35581907285391523,-0.4865007400512731,-1.3682047723480082,0.3952032922454638,-0.9273527561996424,-0.045648723902903754,0.8078615365248005,58.6954538669485,25.412490471537737,0.4408520161483681,7,0.1500015258789098,0.620000839233402,1.0500011444091832,2.6750011444091832,1.2700004577636754,2,-0.02014651652098176,1.5714091088677267,16.309999465942386,-1.2500059604701619,16.34000015258789,-2.999970656416193,16.389999389648438,-0.02014651652098176 2196,2006-07-20,16.049999237060547,16.469999313354492,16.049999237060547,16.360000610351562,95700.0,-0.02014651652098176,-1.7096659078324001,3.4444538634339334,13.181779956009592,32.881890857308285,0.4544282329474818,0.8841590972431526,1.1014067130453107,2.8880843552481963,32.103956375555455,0.4200000762939453,-0.4261384692546244,-0.7740006446838379,-1.727894114748704,0.17989282538102813,-1.2509473797162727,-0.2970539096514031,1.0516326532756644,0.0,-26.265041435344223,0.47694673503243346,7,0.4500007629394531,0.9200000762939453,1.3800010681152344,3.0050010681152344,1.5600013732910156,3,-0.0006229484117428186,1.1538190674608997,16.379999160766598,1.5714091088677267,16.309999465942386,-1.2500059604701619,16.34000015258789,-0.0006229484117428186 2197,2006-07-21,15.979999542236328,16.129999160766598,15.81999969482422,16.110000610351562,173800.0,-0.004361351909761169,2.64709182299623,0.41935642650587585,15.50797720972075,30.02766581923001,0.4476574918067797,0.9177267410464935,1.1604189315000468,2.921691767340903,32.31797116835823,0.3099994659423775,-0.485618126248621,-0.7910002708435044,-1.8099352725439886,0.22793473085697968,-1.3004677716937465,-0.2815327699932624,1.0164690827723177,23.880571521295202,-0.24207950232312214,0.5094675008502422,7,0.3350000381469762,0.875,1.4575004577636719,3.075000762939453,1.5699996948242188,4,0.017521945848962384,-1.7096659078324001,16.049999237060547,1.1538190674608997,16.379999160766598,1.5714091088677267,16.309999465942386,0.017521945848962384 2198,2006-07-24,15.979999542236328,16.079999923706055,15.850000381469727,16.079999923706055,155900.0,0.0,3.5999732972210037,0.7692273834326124,15.760830692585898,27.655877643443127,0.35485761630532764,0.8826465313535934,1.151783948398041,2.897065059650995,32.543551586497074,0.22999954223632812,-0.5088098630536493,-0.7400002479553223,-1.8114287926368462,0.33142829672620344,-1.2757145202960842,-0.2042859756145603,0.8752928111501852,23.880571521295202,0.21117177390641473,0.5357142723407627,7,0.23000049591064453,0.875,1.4175004959106445,3.075000762939453,1.7900009155273438,0,0.0344180951291948,2.64709182299623,15.979999542236328,-1.7096659078324001,16.049999237060547,1.1538190674608997,16.379999160766598,0.0344180951291948 2199,2006-07-25,16.110000610351562,16.139999389648438,15.880000114440918,15.880000114440918,185100.0,0.008135236034996884,-1.2608583879621682,-2.299996185317286,23.463704414075977,25.38893661838531,0.168942028582741,0.7285677872989993,1.019960935350916,2.7611457583125087,32.48593493571301,0.25999927520751953,-0.523463209460509,-0.5709992408752456,-1.672728511374661,0.5307300296241699,-1.1218638761249515,-0.020134605625539592,0.6210566240074762,43.283713806640264,16.751257115192416,0.5508646352497076,7,0.0849990844726598,0.7449989318847656,1.2874994277954102,2.9449996948242188,1.8299999237060511,1,0.02482927395255663,3.5999732972210037,15.979999542236328,2.64709182299623,15.979999542236328,-1.7096659078324001,16.049999237060547,0.02482927395255663 2200,2006-07-26,16.350000381469727,16.440000534057614,16.170000076293945,16.170000076293945,119800.0,0.014897564371533889,-1.9999999999999605,0.7826083350955538,37.71427699497768,25.608434128282447,-0.11795018931147538,0.40539110931614175,0.7789562150031202,2.5186389737931414,33.87181985730792,0.32999992370605113,-0.5467254639008559,-0.26499948501587056,-1.2712854467883545,0.7412864767566134,-0.7681424659021125,0.23814349587037142,0.27172994814513274,81.53861502932912,51.39051833345884,0.5031429808862419,7,-0.15500068664550426,0.5049991607666016,1.047499656677246,2.7049999237060547,1.5499992370605469,2,0.044648289003324626,-1.2608583879621682,16.110000610351562,3.5999732972210037,15.979999542236328,2.64709182299623,15.979999542236328,0.044648289003324626 2201,2006-07-27,16.309999465942386,16.389999389648438,16.030000686645508,16.350000381469727,132500.0,-0.002446539118902691,5.000031789426837,-0.22222693171701496,37.07862880973998,25.283838719054362,-0.06959067513653494,0.3748243946002603,0.8223023231584996,2.5419834185179617,35.8071568111717,0.3599987030029297,-0.5386597342210386,-0.2480003356933551,-1.1816657693451234,0.6856650979584131,-0.7148330525192392,0.218832381132529,0.21552318749759536,79.03211417004394,45.129745166549775,0.4668327168258845,7,-0.15499973297119496,0.5450000762939418,1.0575003623962367,2.740000724792477,1.7100009918212855,3,0.08215819720816042,-1.9999999999999605,16.350000381469727,-1.2608583879621682,16.110000610351562,3.5999732972210037,15.979999542236328,0.08215819720816042 2202,2006-07-28,16.639999389648438,16.700000762939453,16.40999984741211,16.40999984741211,111600.0,0.020232981882993828,-1.521752110526927,-5.749856952127156,45.89372114215992,25.84950976014232,-0.4027524691917854,-0.038258630797756155,0.4989064174718294,2.1972365328274464,37.476871439566835,0.39000129699706676,-0.5539467334518093,0.1334996223449707,-0.642164056177652,0.9091633008675934,-0.25433221691634245,0.5213314616062839,-0.819999694824217,92.94101807492511,55.772892277163905,0.38783183926131176,7,-0.37999916076660156,0.21500015258789062,0.6550006866455078,2.265000343322754,1.239999771118164,4,0.058293344728519214,5.000031789426837,16.309999465942386,-1.9999999999999605,16.350000381469727,-1.2608583879621682,16.110000610351562,0.058293344728519214 2203,2006-07-31,16.799999237060547,17.149999618530273,16.729999542236328,16.989999771118164,239900.0,0.009615375798129211,-1.5454555963355778,-0.8260909226610055,55.49997758867498,29.833638984653923,-0.5482989389184745,-0.24798974799924167,0.3449269296021882,2.018639912919575,37.920436915408494,0.5100002288818359,-0.506630966675651,0.31699953079223775,-0.38637889582465235,1.0203779574091278,-0.03468968251620552,0.668688744100681,-0.9623995208740226,72.44090408360499,32.920637261013624,0.35168921330844477,7,-0.3149995803833008,0.05500030517578125,0.4875011444091797,2.1050004959106445,0.6900005340576172,0,0.044642859170226146,-1.521752110526927,16.639999389648438,5.000031789426837,16.309999465942386,-1.9999999999999605,16.350000381469727,0.044642859170226146 2204,2006-08-01,16.010000228881836,16.510000228881836,15.5,16.5,724200.0,-0.047023752622320614,2.960783433749584,2.578938914822065,39.92806964702385,31.558774050552067,0.2175473963286052,0.4691917441370954,1.1225415399654182,2.784940194518395,39.07697812716886,1.2999992370605469,-0.5043468396676118,-0.4114995002746582,-1.0481114561328795,0.22511245558356485,-0.7298054782037688,-0.09319352234554756,1.1399993896484375,30.909111926711557,-9.103110761009678,0.31830597792911114,8,0.3149995803833008,0.6849994659423828,1.294999599456787,2.869999885559082,1.4599990844726562,1,0.10993130566649323,-1.5454555963355778,16.799999237060547,-1.521752110526927,16.639999389648438,5.000031789426837,16.309999465942386,0.10993130566649323 2205,2006-08-02,15.920000076293945,16.040000915527347,15.829999923706055,16.010000228881836,223200.0,-0.005621496021313677,1.799984741366071,0.18367386658673965,44.22312785389866,35.00781270587308,0.2631027445939722,0.4947743113035088,1.2017575634645397,2.8437714761951796,39.898852552120964,0.21000099182129262,-0.5056117321908715,-0.44449968338012624,-1.0434277211712093,0.15442835441095681,-0.7439637022756678,-0.14503566448458471,1.2299995422363281,25.45455596335578,-17.364861471536123,0.29946401889554164,8,0.4049997329711914,0.7749996185302734,1.4149999618530273,2.9099998474121094,1.760000228881836,2,0.12688445025647943,2.960783433749584,16.010000228881836,-1.5454555963355778,16.799999237060547,-1.521752110526927,16.639999389648438,0.12688445025647943 2206,2006-08-03,16.010000228881836,16.139999389648438,15.859999656677244,15.920000076293945,330100.0,0.005653275889232479,-1.6666515290505708,-1.0,42.14877791763242,37.96790167341882,0.18643799802041983,0.3627270955381654,1.0995401014050188,2.721691671121576,40.09904187023581,0.2799997329711932,-0.4526018444412685,-0.31599950790405273,-0.90130718865041,0.26930817284230457,-0.6086533482772332,-0.023345667530872305,1.106999397277832,30.909111926711557,-12.568679572924122,0.29265384037317893,8,0.3149995803833008,0.6849994659423828,1.367499828338623,2.8199996948242188,1.8899993896484375,3,0.11805117817793054,1.799984741366071,15.920000076293945,2.960783433749584,16.010000228881836,-1.5454555963355778,16.799999237060547,0.11805117817793054 2207,2006-08-04,16.049999237060547,16.680000305175778,15.90999984741211,16.219999313354492,453000.0,0.0024983764901236327,-2.422232959915891,-1.8888865341414827,43.98338311434431,41.103740831391974,0.1759116506088212,0.280397837491801,1.0475366812690758,2.646965182411229,39.87118529185643,0.7700004577636683,-0.4215223928358185,-0.24000043869018484,-0.7982681886655811,0.31826731128521324,-0.5191343136778848,0.03913343629751509,1.0346603965759265,33.33329480102881,-11.0133838991065,0.2791338749876989,8,0.27500057220458984,0.5550003051757812,1.3675007820129395,2.780000686645508,2.560001373291012,4,0.12274151491261498,-1.6666515290505708,16.010000228881836,1.799984741366071,15.920000076293945,2.960783433749584,16.010000228881836,0.12274151491261498 2208,2006-08-07,16.010000228881836,16.079999923706055,15.899999618530273,16.0,149200.0,-0.0024921501607521046,1.4000101725519118,-0.05882484937562409,43.80166396590088,43.36351411492807,0.24654011599808356,0.27129958001153653,1.0390349299436288,2.6459033742501603,39.368770802588145,0.18000030517578125,-0.33079372777661575,-0.23999948501586843,-0.7542999609062093,0.27430099087447424,-0.49714972296104065,0.017150752929302016,1.0429662120819074,43.22034720201739,-1.507948549816355,0.25715023794517106,8,0.3149995803833008,0.5500001907348633,1.4074997901916504,2.8199996948242188,2.510000228881836,0,0.11680193036545439,-2.422232959915891,16.049999237060547,-1.6666515290505708,16.010000228881836,1.799984741366071,15.920000076293945,0.11680193036545439 2209,2006-08-08,15.6899995803833,15.989999771118164,15.6899995803833,15.949999809265135,137300.0,-0.01998754802771696,-1.3076917433884752,-25.999427808506404,37.07865529734112,43.292889481857344,0.5595398839997969,0.5493714795218523,1.3125863367651434,2.9190527989764377,38.625654957994485,0.32000064849853516,-0.259310668734809,-0.5155001163482673,-1.0625483934705535,0.031548160774018896,-0.7890242549094104,-0.2419759777871242,1.3319075317611677,0.0,-41.18684711046818,0.27352413856114305,8,0.6350002288818359,0.8150005340576172,1.7275004386901855,3.0900001525878906,3.000000953674313,1,0.11472276857071084,1.4000101725519118,16.010000228881836,-2.422232959915891,16.049999237060547,-1.6666515290505708,16.010000228881836,0.11472276857071084 2210,2006-08-09,15.739999771118164,15.899999618530273,15.550000190734865,15.640000343322756,145900.0,0.003186755390189866,-1.4999982970085441,-0.38461284524813427,43.51465386800823,44.008003377220476,0.46255396349693,0.45745551844971644,1.2289777709277843,2.8220164902620617,37.91791625980049,0.3499994277954084,-0.18522014601786552,-0.42399992942809916,-0.9804697369233502,0.13246987806715183,-0.7022348331757264,-0.14576502568047367,1.2514691987834148,16.8141204549616,-28.360559711930367,0.2782349037476257,8,0.5850000381469727,0.630000114440918,1.6700000762939453,2.950000762939453,3.280000686645508,2,0.10991102715330148,-1.3076917433884752,15.6899995803833,1.4000101725519118,16.010000228881836,-2.422232959915891,16.049999237060547,0.10991102715330148 2211,2006-08-10,15.68000030517578,15.800000190734865,15.529999732971193,15.609999656677244,130800.0,-0.003811910216954373,-1.347825005286734,0.7000104904775198,43.697492797352105,43.76397800557517,0.4735935042046169,0.501421064185406,1.2572025352492258,2.829522967004893,36.93558440331947,0.2700004577636719,-0.13919657662896512,-0.4574994564056407,-1.0537991175086798,0.1388002046973984,-0.7556492869571603,-0.15934962585412116,1.2816392853277687,13.043521527735487,-33.386146903588745,0.2981498305515196,8,0.6449995040893572,0.6449995040893572,1.659999370574953,2.8850002288818377,3.190000534057619,3,0.12755101792567092,-1.4999982970085441,15.739999771118164,-1.3076917433884752,15.6899995803833,1.4000101725519118,16.010000228881836,0.12755101792567092 2212,2006-08-11,15.649999618530273,15.8100004196167,15.550000190734865,15.550000190734865,95700.0,-0.0019133090600517155,-4.200034332471992,1.4285500197544738,43.15352812033549,42.39215028687078,0.3893374782496508,0.49870938687911703,1.2444310458351993,2.8068022876980265,35.8911634359258,0.26000022888183416,-0.14481311817323217,-0.45050015449523784,-1.072126790099162,0.17112648110868456,-0.7613134722971999,-0.13968683669327575,1.2824071801632044,21.81815344441009,-26.329321850521577,0.3108133178019615,8,0.4400005340576172,0.6750001907348633,1.6025004386901855,2.4250001907348633,3.3800010681152344,4,0.1437699715555203,-1.347825005286734,15.68000030517578,-1.4999982970085441,15.739999771118164,-1.3076917433884752,15.6899995803833,0.1437699715555203 2213,2006-08-14,15.739999771118164,15.960000038146973,15.59000015258789,15.59000015258789,82800.0,0.005750808612245972,-3.9333443535979042,1.5000047683988937,42.19407160367046,42.643928282053736,0.14881324942679441,0.38098737801070115,1.1150464001285556,2.6587997200743203,34.59987095259574,0.36999988555908203,-0.14592117541096883,-0.3304999828338637,-0.961304523186417,0.30030455751868956,-0.6459022530101421,-0.015097712657587081,1.163758891601443,45.652178420010365,-2.982037207038765,0.31540227017627703,8,0.36500024795532227,0.5850000381469727,1.512500286102295,2.3350000381469727,3.0799999237060547,0,0.1823380483460777,-4.200034332471992,15.649999618530273,-1.347825005286734,15.68000030517578,-1.4999982970085441,15.739999771118164,0.1823380483460777 2214,2006-08-15,15.850000381469727,15.899999618530273,15.729999542236328,15.890000343322756,132000.0,0.006988603046450326,4.666809721361245,-0.2666670905230082,38.83928457389057,42.045723473163946,0.015343398395666341,0.24744442103413178,0.9757989036536188,2.486217033603616,33.23879541891706,0.1700000762939453,-0.19139704051442052,-0.19749941825866557,-0.8250717084037831,0.43007287188645194,-0.5112855633312243,0.11628672681389318,1.0256831079954871,74.41870264899477,28.709606111026844,0.31378614507255864,8,0.25499963760375977,0.47499942779541016,1.3724989891052246,2.22499942779541,2.7600002288818324,1,0.1684542594343057,-3.9333443535979042,15.739999771118164,-4.200034332471992,15.649999618530273,-1.347825005286734,15.68000030517578,0.1684542594343057 2215,2006-08-16,16.049999237060547,16.059999465942386,15.850000381469727,15.949999809265135,95800.0,0.012618224023807523,2.4999880790595284,-2.4999880790596096,44.58332339921631,42.31622852667328,-0.1835813663421284,0.02261465036790966,0.7473069989109078,2.2350214058890323,31.810107338957476,0.2099990844726598,-0.27591810857218135,0.018999433517457476,-0.5888056904740857,0.6268045575089989,-0.28490312847831234,0.32290199551322907,0.7981705826153629,98.11316341127609,54.2803235594525,0.303902561995771,8,0.05500078201293945,0.27500057220458984,1.0450000762939453,2.02500057220459,2.4000015258789062,2,0.16448606993707027,4.666809721361245,15.850000381469727,-3.9333443535979042,15.739999771118164,-4.200034332471992,15.649999618530273,0.16448606993707027 2216,2006-08-17,16.040000915527347,16.15999984741211,15.979999542236328,16.049999237060547,106400.0,-0.0006229484117428186,-1.7692127116405998,-0.0999837874438148,35.57693277592193,41.38217848907079,-0.18872652492585118,0.03354540710691012,0.7235953356951903,2.1886145680563587,29.779999391286044,0.18000030517578125,-0.25766252006125256,0.00950102806091735,-0.5982547434868266,0.6172567996086613,-0.29437685771295463,0.31337891383478933,0.7812055077550433,80.32803288145874,40.942863231873105,0.3038778857738719,8,-0.1950011253356969,0.2849988937377894,1.0099983215331996,1.8299989700317347,1.6499996185302663,3,0.1857854970164976,2.4999880790595284,16.049999237060547,4.666809721361245,15.850000381469727,-3.9333443535979042,15.739999771118164,0.1857854970164976 2217,2006-08-18,16.260000228881836,16.280000686645508,16.010000228881836,16.149999618530273,133300.0,0.013715667132008669,2.5999694827323125,-11.001907668832601,37.383174654671095,40.669013010045255,-0.4199687228560194,-0.17328585959552356,0.47690548443025094,1.9154714856515938,27.236820918843062,0.2700004577636719,-0.2433558905060451,0.21550030708312917,-0.40020531676831794,0.8312059309345763,-0.09235250484259439,0.5233531190088527,0.5347820659349054,97.10138517631904,59.34061994131591,0.3078528119257234,8,-0.35500001907348633,0.06499958038330078,0.6725001335144043,1.369999885559082,1.6599998474121094,4,0.16051664044355585,-1.7692127116405998,16.040000915527347,2.4999880790595284,16.049999237060547,4.666809721361245,15.850000381469727,0.16051664044355585 2218,2006-08-21,16.530000686645508,16.530000686645508,16.280000686645508,16.34000015258789,76500.0,0.016605193970666843,1.631571550469307,1.727267998335414,66.04942632263692,43.887987568411454,-0.6799545350048763,-0.4215837345685287,0.1802225853638859,1.5900046856748205,24.456750726605723,0.2700004577636719,-0.2223534875390989,0.4580007076263435,-0.19365618516981442,1.1096576004225014,0.13217226122826276,0.7838291540244224,0.23888596227489955,100.0,58.837310104460485,0.3258284463980792,8,-0.5000004768371582,-0.2050008773803711,0.3749995231628418,0.9549999237060547,1.2199993133544922,0,0.15124016310657118,2.5999694827323125,16.260000228881836,-1.7692127116405998,16.040000915527347,2.4999880790595284,16.049999237060547,0.15124016310657118 2219,2006-08-22,16.510000228881836,16.579999923706055,16.420000076293945,16.530000686645508,115000.0,-0.0012099489977535072,1.6666878596178911,-0.10526527129448376,69.03229577490795,46.72328111362253,-0.5938548775684662,-0.3900793814267267,0.17888328284566768,1.5540190389649808,21.813865936000585,0.15999984741210938,-0.20915499161183249,0.41800026893615794,-0.2624824605431968,1.0984829984155127,0.0777589041964788,0.7582416336758353,0.23350868706016215,90.41099469599979,45.309014648271315,0.34024136473967764,8,-0.4550004005432129,-0.18500041961669922,0.3274998664855957,0.8450002670288086,1.0599994659423864,1,0.13991516862012965,1.631571550469307,16.530000686645508,2.5999694827323125,16.260000228881836,-1.7692127116405998,16.040000915527347,0.13991516862012965 2220,2006-08-23,17.079999923706055,17.229999542236328,16.399999618530273,16.549999237060547,193300.0,0.03452451162460246,1.0,-26.49942780850658,76.35471289660943,50.35186112465112,-1.0658742755416384,-0.9513620554697582,-0.40627270563553,0.9290230124453558,20.642550342361044,0.8299999237060547,-0.17640662168622612,0.9514999866485603,0.1459332644462208,1.7570667088509015,0.5487166255473888,1.35428334774973,-1.5799999237060547,88.00003051757812,39.40483597939365,0.40278336110117047,8,-0.690000057220459,-0.7150001525878906,-0.26999998092651367,0.0950002670288086,0.3099994659423828,2,0.0895784949344145,1.6666878596178911,16.510000228881836,1.631571550469307,16.530000686645508,2.5999694827323125,16.260000228881836,0.0895784949344145 2221,2006-08-24,17.649999618530273,17.700000762939453,17.0,17.010000228881836,282000.0,0.03337234762121355,-1.121214923561541,1.2075444537612507,81.2500372529386,54.58480658382924,-1.4829950359624462,-1.4923379628441253,-0.9828610931663633,0.3058251523267188,19.43209407250394,0.7000007629394531,-0.07502580098084266,1.454499673843383,0.40071516926663264,2.5082841784201335,0.9276074215550096,1.9813919261317583,-2.1153996276855462,97.04135333678687,44.59411838436097,0.526892252288375,8,-1.0049991607666016,-1.0499992370605469,-0.8849992752075195,-0.47499942779541016,-0.5399990081787109,3,0.045325844855502506,1.0,17.079999923706055,1.6666878596178911,16.510000228881836,1.631571550469307,16.530000686645508,0.045325844855502506 2222,2006-08-25,17.610000610351562,17.969999313354492,17.610000610351562,17.799999237060547,257500.0,-0.0022662328069807947,-2.7894874214467844,-0.2968731373530744,81.2500372529386,58.92435832263682,-1.269201868923851,-1.4503005382568972,-0.9519857337726947,0.28243270446611035,19.348085845635435,0.3599987030029297,0.007963458608578833,1.366000604629516,0.14937189570123977,2.582629313557792,0.7576862501653778,1.974314959093654,-1.9887845886230462,78.69828428772321,24.04771963818,0.6083143544641377,8,-0.7600011825561523,-0.8750009536743164,-0.8750009536743164,-0.46500110626220703,-0.7700004577636719,4,0.004542868877529971,-1.121214923561541,17.649999618530273,1.0,17.079999923706055,1.6666878596178911,16.510000228881836,0.004542868877529971 2223,2006-08-28,17.549999237060547,17.59000015258789,17.430000305175778,17.549999237060547,128700.0,-0.0034072328910508265,2.9999046347511853,-0.0,90.43480532382877,64.65719396151884,-1.0342097577010456,-1.4031714350491455,-0.9061842430280294,0.27980651972740844,20.384612765011532,0.1800003051757848,0.10359375431529827,1.2684992313385024,-0.061261694550697854,2.5982601572277044,0.6036187683939005,1.9333796942831025,-1.787856217834472,73.24839758386261,11.202212719858224,0.6648804629446007,8,-0.6399993896484375,-0.8149995803833008,-0.9649996757507324,-0.5199995040893555,-0.5799999237060547,0,0.021082669818700772,-2.7894874214467844,17.610000610351562,-1.121214923561541,17.649999618530273,1.0,17.079999923706055,0.021082669818700772 2224,2006-08-29,17.770000457763672,17.770000457763672,17.370000839233402,17.489999771118164,105200.0,0.012535682636301448,1.8571331257961203,100.0,91.09314273226622,69.82495166519105,-1.0652387598933437,-1.5647845641643734,-1.1355426524605754,0.004367758561706125,19.593200702741584,0.3999996185302699,0.2206731547802363,1.4005004405975328,-0.07821137408754453,2.87921225528261,0.6611445332549941,2.1398563479400714,-1.8753860608898911,87.26121691296171,18.688224549747957,0.7393559073425389,8,-0.7950010299682617,-1.0350008010864258,-1.2375006675720215,-0.7400007247924805,-1.0500011444091797,1,-0.001125518134409198,2.9999046347511853,17.549999237060547,-2.7894874214467844,17.610000610351562,-1.121214923561541,17.649999618530273,-0.001125518134409198 2225,2006-08-30,17.940000534057614,17.979999542236328,17.719999313354492,17.719999313354492,115300.0,0.009566689471843581,-1.3636253294492995,0.7857167185509508,93.7984553432749,76.29400972823026,-1.0492925326999725,-1.660844289097959,-1.3150516847550797,-0.21840870737404217,18.85973911399632,0.26000022888183594,0.3513236247968763,1.4695004940032916,-0.14925130459554126,3.0882522926021245,0.660124594703877,2.278876393302708,-1.9208630421949913,95.91846664668455,19.481914861106574,0.8093758992994164,8,-0.9450006484985316,-1.2000007629394496,-1.4150009155273402,-0.9100008010864222,-1.260000228881836,2,-0.02062434939904123,1.8571331257961203,17.770000457763672,2.9999046347511853,17.549999237060547,-2.7894874214467844,17.610000610351562,-0.02062434939904123 2226,2006-08-31,17.899999618530273,17.969999313354492,17.799999237060547,17.969999313354492,47400.0,-0.0022297053699302793,3.85716621253406,-0.31817866555694785,93.43629087727746,82.52213375296431,-0.8020483787298218,-1.5515375287914637,-1.2691016328858211,-0.23546537340228824,18.34288385673393,0.1700000762939453,0.49536129383922045,1.334999608993531,-0.3878805783731245,3.0578797963601847,0.47355951531020324,2.1964397026768587,-1.723993162637754,86.88523052389655,3.3935924205188286,0.8614400936833272,8,-0.7699995040893555,-1.1599998474121094,-1.375,-0.869999885559082,-1.8099994659423828,3,-0.028491633505616343,-1.3636253294492995,17.940000534057614,1.8571331257961203,17.770000457763672,2.9999046347511853,17.549999237060547,-0.028491633505616343 2227,2006-09-01,18.020000457763672,18.040000915527344,17.899999618530273,17.969999313354492,142900.0,0.006703957641941649,2.111068726556043,-0.7143051771117166,93.51144954809708,85.57346966690432,-0.7220721245728114,-1.5983307944685663,-1.3861496080034534,-0.40697642200046147,19.09023075522067,0.1400012969970703,0.626855457232363,1.3565003871917725,-0.46485000444560143,3.177850778829148,0.4458251913730855,2.2671755830104594,-1.6996745549636465,97.01485739012105,8.375874665006336,0.9106751958186877,9,-0.8000001907348633,-1.25,-1.515000820159912,-0.9900007247924805,-1.8700008392333984,4,-0.05049943531050516,3.85716621253406,17.899999618530273,-1.3636253294492995,17.940000534057614,1.8571331257961203,17.770000457763672,-0.05049943531050516 2228,2006-09-05,17.8799991607666,18.059999465942386,17.75,17.770000457763672,250800.0,-0.007769217172064691,-3.133336724184018,2.1999237078008775,88.30184170598942,87.71453032591337,-0.41396823508803493,-1.3819015382071917,-1.2434718461734917,-0.3193433514739894,19.708852001928232,0.30999946594238637,0.7917038942568624,1.1229991436004632,-0.7484045022114998,2.994402789412426,0.18729732069448346,2.0587009665064446,-1.387705756693844,73.91294732942966,-15.842182531606383,0.9357018229059811,9,-0.6499996185302734,-1.0999994277954102,-1.3224992752075195,-0.8499994277954102,-1.8899993896484375,1,-0.058165495357557995,2.111068726556043,18.020000457763672,3.85716621253406,17.899999618530273,-1.3636253294492995,17.940000534057614,-0.058165495357557995 2229,2006-09-06,17.489999771118164,17.760000228881836,17.309999465942386,17.6200008392334,312400.0,-0.02181204742471121,1.1951264898259022,-1.1818418269147406,75.35210368984397,87.60312930293945,0.14490104521238933,-0.8960788188844866,-0.8517264447695254,0.012933590341440038,19.62085760648128,0.5699996948242152,0.9417201259074872,0.6429997444152846,-1.1849711639832385,2.470970652813808,-0.2709857097839752,1.5569851986145462,-0.8095816396210509,24.000040690103695,-62.025252520729914,0.9139854541992615,9,0.039999961853027344,-0.7100000381469727,-0.820000171661377,-0.46000003814697266,-1.1399993896484375,2,-0.029731301576250813,-3.133336724184018,17.8799991607666,2.111068726556043,18.020000457763672,3.85716621253406,17.899999618530273,-0.029731301576250813 2230,2006-09-07,17.469999313354492,17.75,17.25,17.25,194700.0,-0.0011435367653177542,-3.545468732389482,-1.6922885061181372,75.08765425241083,86.91842008065858,0.2526047928515567,-0.779806871494273,-0.8553219839301676,-0.025490711105049968,19.260563780627365,0.5,1.0169363440154164,0.5364993095397956,-1.2337253222819946,2.306723941361584,-0.3486130063710995,1.4216116254506908,-0.6240314217239451,27.160426963804973,-57.12411452551343,0.8851123159108946,9,0.18500041961669922,-0.6749997138977015,-0.9599995613098145,-0.5999994277954102,-1.239999771118164,3,-0.04293074009606179,1.1951264898259022,17.489999771118164,-3.133336724184018,17.8799991607666,2.111068726556043,18.020000457763672,-0.04293074009606179 2231,2006-09-08,17.68000030517578,17.940000534057614,17.379999160766598,17.899999618530273,123800.0,0.012020663999726677,2.7333282470898035,-1.0,74.99994962998191,86.22396590033006,0.05286639771060564,-0.8772683785340334,-1.0798729206387137,-0.29328845630854516,18.970179586560494,0.5600013732910156,1.1046051013829619,0.6465003013610833,-1.0500009669903285,2.343001569712497,-0.20175033281462262,1.4947509355367892,-0.6883486246278139,53.0864924306464,-28.35501724461288,0.8482506341757067,9,-0.025000572204589844,-0.8850007057189906,-1.1700005531311035,-0.8100004196166992,-1.5900001525878906,4,-0.056561084996545774,-3.545468732389482,17.469999313354492,1.1951264898259022,17.489999771118164,-3.133336724184018,17.8799991607666,-0.056561084996545774 2232,2006-09-11,17.899999618530273,18.200000762939453,17.68000030517578,17.709999084472656,132800.0,0.012443399861825188,-3.1600354006607105,-0.8636414866962018,74.55191055848994,84.45919981529241,-0.1359691261466658,-0.9697817283165051,-1.3192580764883672,-0.5703920018261392,18.84459241827392,0.5200004577636719,1.133652763163056,0.7539996147155748,-0.8522170512374885,2.360216280668638,-0.04910871826095686,1.5571079476921064,-0.7801462037349758,68.4209575283994,-10.232136159552851,0.8031083329765316,9,-0.17499923706054688,-1.0349993705749512,-1.3899998664855957,-1.0299997329711914,-1.9099998474121094,0,-0.10111729075505971,2.7333282470898035,17.68000030517578,-3.545468732389482,17.469999313354492,1.1951264898259022,17.489999771118164,-0.10111729075505971 2233,2006-09-12,18.61000061035156,18.96999931335449,17.700000762939453,17.729999542236328,309300.0,0.039664860723588324,-1.7021285230201009,4.631571550469288,80.17237363149317,83.2457810263176,-0.7596854842790641,-1.5323072440427303,-2.0278991751831192,-1.3253260936497142,19.47749930293044,1.2699985504150355,1.1080952125964387,1.320500564575191,-0.2695535739382926,2.9105547030886747,0.525473495318451,2.115527633831931,-1.338926566816081,79.06983449308305,1.8253824344427585,0.7950270692567414,9,-0.5000009536743129,-1.3600010871887172,-2.1450009346008265,-1.740000724792477,-2.5500011444091726,1,-0.13218704519831903,-3.1600354006607105,17.899999618530273,2.7333282470898035,17.68000030517578,-3.545468732389482,17.469999313354492,-0.13218704519831903 2234,2006-09-13,18.520000457763672,18.59000015258789,18.479999542236328,18.5,89100.0,-0.00483611765911629,-2.6666030898340645,0.02272776532704496,73.99996312466355,81.04594855758302,-0.6169931941072662,-1.2986011938001063,-1.936589741285644,-1.283793298625831,20.14460926207871,0.13000106811523082,1.0853060510958485,1.0970004081726081,-0.4313161570069042,2.625316973352122,0.3328421255828502,1.861158690762366,-0.9770983710571528,73.83726539325235,-1.9621321554496092,0.7641582825897567,9,-0.4100008010864258,-1.27000093460083,-2.077500343322754,-1.6500005722045898,-2.65000057220459,2,-0.13660910497358647,-1.7021285230201009,18.61000061035156,-3.1600354006607105,17.899999618530273,2.7333282470898035,17.68000030517578,-0.13660910497358647 2235,2006-09-14,18.690000534057614,18.76000022888184,18.5,18.600000381469727,253400.0,0.009179269551404134,1.2608760552634244,4.499904634750919,69.99997065624383,78.44191297746819,-0.7480870525305185,-1.3288066901639084,-2.0974752903502925,-1.4762167964732207,21.345415488918132,0.2600002288818395,1.0576608576414088,1.135000419616695,-0.34940968049090415,2.619410519724294,0.3927953695628936,1.8772054696704963,-0.9899997711181605,82.39001557068106,8.894335202641216,0.7422050500537998,9,-0.5800008773803675,-1.4400010108947718,-2.2750005722045863,-1.8200006484985316,-2.6900005340576136,3,-0.12520064664117325,-2.6666030898340645,18.520000457763672,-1.7021285230201009,18.61000061035156,-3.1600354006607105,17.899999618530273,-0.12520064664117325 2236,2006-09-15,19.020000457763672,19.049999237060547,18.489999771118164,18.51000022888184,117400.0,0.01765649621596954,-1.0363574571974519,5.666659602424632,74.39440178036385,76.31779655883116,-1.008569158403425,-1.5010660243573035,-2.40531155852004,-1.8250327840326683,22.98854539747948,0.5599994659423828,1.0135469631576548,1.316000366210936,-0.12574433414877006,2.7577450665706422,0.595128016031083,2.036872716390789,-1.116799926757814,97.81030637333386,23.941123091236662,0.7208723501798537,9,-0.8700008392333984,-1.7300009727478027,-2.6725006103515625,-2.1650009155273438,-2.9200000762939453,4,-0.14668774176545873,1.2608760552634244,18.690000534057614,-2.6666030898340645,18.520000457763672,-1.7021285230201009,18.61000061035156,-0.14668774176545873 2237,2006-09-18,18.8700008392334,19.18000030517578,18.700000762939453,19.100000381469727,142000.0,-0.007886415085181842,1.4615399663523612,-0.45097929218698307,72.14763876416839,74.52288512085104,-0.8105557738230118,-1.2074106017605288,-2.234111939971754,-1.7044927895408968,25.078768078082053,0.4799995422363281,0.9396956956009532,1.0355007171630852,-0.32617773168090736,2.397179166007078,0.35466149274108716,1.7163399415850833,-0.7603765411376955,79.0540836604609,4.895436071938818,0.6808392244219971,9,-0.6550006866455078,-1.5050005912780762,-2.5450010299682617,-2.1700010299682617,-2.910000801086426,0,-0.14732382421867696,-1.0363574571974519,19.020000457763672,1.2608760552634244,18.690000534057614,-2.6666030898340645,18.520000457763672,-0.14732382421867696 2238,2006-09-19,19.030000686645508,19.09000015258789,18.61000061035156,18.780000686645508,123900.0,0.008479058839226283,1.5945996102811735,-1.0869586850878212,71.57531763517837,74.1032422258882,-0.8831449810432481,-1.2337695944261462,-2.371904961954133,-1.8907662082467738,27.47600845650407,0.4799995422363317,0.8735607682544853,1.0705005645751946,-0.24517830870622248,2.3861794378566117,0.41266112793448784,1.7283400012159014,-0.7063011871337892,78.57150642230832,5.819490143653269,0.6578394366407084,9,-0.8150005340576172,-1.6450004577636719,-2.822500705718994,-2.330000877380371,-3.0400009155273438,1,-0.159747809029807,1.4615399663523612,18.8700008392334,-1.0363574571974519,19.020000457763672,1.2608760552634244,18.690000534057614,-0.159747809029807 2239,2006-09-20,18.81999969482422,19.0,18.71999931335449,18.979999542236328,197300.0,-0.011035259287649923,1.7999961853173219,-0.6399993896484375,64.86482655076547,72.96737248126094,-0.519247787501044,-0.887329803304084,-2.134264810845874,-1.6976690017229394,29.88556316833366,0.3100013732910192,0.791538492120722,0.7449995994567864,-0.4333048434940707,1.9233040424076435,0.15584737798135606,1.3341518209322167,-0.3250400341796862,47.82603888223928,-21.08696262210554,0.5891522214754293,9,-0.5399999618530273,-1.364999771118164,-2.6049997806549072,-2.119999885559082,-2.6499996185302734,2,-0.14665251188292383,1.5945996102811735,19.030000686645508,1.4615399663523612,18.8700008392334,-1.0363574571974519,19.020000457763672,-0.14665251188292383 2240,2006-09-21,18.61000061035156,18.8799991607666,18.31999969482422,18.739999771118164,122400.0,-0.011158293723586676,1.731718436710598,0.8124955296474008,61.34185809705283,71.44980675537992,-0.1458738355424316,-0.5869215578145095,-1.8981745286149767,-1.5102775850104884,30.708787978352426,0.5599994659423828,0.7303761734595717,0.45850048065185334,-0.6440383660860967,1.5610393273898033,-0.09276894271712166,1.0097699040208283,0.5699996948242223,33.7210127570479,-31.558788301480234,0.5512694233689744,9,-0.1800003051757777,-1.095000267028805,-2.3950006961822474,-1.9100008010864222,-2.409999847412106,3,-0.14723270472481276,1.7999961853173219,18.81999969482422,1.5945996102811735,19.030000686645508,1.4615399663523612,18.8700008392334,-0.14723270472481276 2241,2006-09-22,18.450000762939453,18.600000381469727,18.3700008392334,18.540000915527344,97700.0,-0.008597519729424796,1.1904813805631245,0.6923133353873955,56.78233495427783,69.47540946602304,0.15068291351624197,-0.383581022461982,-1.701799080401301,-1.3694148568811713,30.830171289845243,0.2399997711181605,0.7345149905396724,0.2585005760192871,-0.8253193099180933,1.3423204619566675,-0.2834093669494031,0.8004105189879773,0.7127995300292973,15.116392540941431,-44.24276406361655,0.5419099429686901,9,-0.010000228881835938,-0.8700008392333984,-2.2350008487701416,-1.7550010681152344,-2.0,4,-0.13279136377385814,1.731718436710598,18.61000061035156,1.7999961853173219,18.81999969482422,1.5945996102811735,19.030000686645508,-0.13279136377385814 2242,2006-09-25,17.690000534057614,18.36000061035156,17.530000686645508,18.350000381469727,282300.0,-0.041192422626260994,1.441175150624391,7.3333192048489355,47.49342241672584,65.84441488660444,0.9809159160513659,0.40340255900235533,-0.9193073693249723,-0.623585100027352,29.903061376114938,0.9200000762939453,0.7277882229968426,-0.5054996490478558,-1.5808406215927349,0.5698413234970232,-1.0431701353202953,0.03217083722458369,1.4559437469482468,10.25640398635978,-45.30945993153601,0.5376704862724401,9,0.6649999618530309,-0.09500026702880504,-1.60500073432922,-0.9950008392333949,-2.100000381469723,0,-0.0898812947759241,1.1904813805631245,18.450000762939453,1.731718436710598,18.61000061035156,1.7999961853173219,18.81999969482422,-0.0898812947759241 2243,2006-09-26,17.920000076293945,17.920000076293945,17.319999694824222,17.690000534057614,313300.0,0.013001669603883048,4.21740500555617,-0.34848423547091645,55.92286747451352,63.83584870325445,0.7182817738217331,0.213489538283973,-1.1220672174915691,-0.8419721159538653,29.27627333363057,0.600000381469723,0.7156514242167944,-0.29400014877319336,-1.3347574935458937,0.746757195999507,-0.8143788211595435,0.2263785236131568,1.1613064609374995,35.714301933233585,-22.859437674525772,0.52037867238635,9,0.3299999237060547,-0.18999958038330078,-1.8050000667572021,-1.2250003814697266,-2.560000419616701,1,-0.10937500166307601,1.441175150624391,17.690000534057614,1.1904813805631245,18.450000762939453,1.731718436710598,18.61000061035156,-0.10937500166307601 2244,2006-09-27,17.75,17.950000762939453,17.700000762939453,17.81999969482422,151400.0,-0.009486611359942776,-1.9412081500762948,-0.3043471049707216,53.703712113528596,62.025153309619405,0.857775080034962,0.4025535325531031,-0.9252740796150078,-0.6687347422304697,28.354881513803896,0.25,0.6887301586972825,-0.46300020217895366,-1.5055906708419897,0.5795902664840824,-0.9842954365104717,0.058295032152564374,1.2256281266870097,27.564131563084803,-33.53806171297627,0.5212952343315188,9,0.5,0.039999961853027344,-1.5724999904632568,-1.0550003051757812,-2.510000228881836,2,-0.09915494247221612,4.21740500555617,17.920000076293945,1.441175150624391,17.690000534057614,1.1904813805631245,18.450000762939453,-0.09915494247221612 2245,2006-09-28,17.569999694824222,17.969999313354492,17.450000762939453,17.770000457763672,113900.0,-0.010140862263424144,-1.3636371517994157,2.8571662125340094,48.53332519531254,59.15170035572481,0.9635201867407197,0.5833201639736281,-0.7222765618791023,-0.48842700772771863,27.24278305718561,0.5199985504150391,0.5559141034128636,-0.6245004653930621,-1.7000959193783558,0.4510949885922315,-1.162298192385709,-0.08670273840041531,1.306290725951019,19.531239522626713,-40.82574828808122,0.5377977269926469,9,0.6800003051757777,0.22000026702880504,-1.3799998760223424,-0.8750000000000036,-2.2199993133544957,3,-0.07968125457296904,-1.9412081500762948,17.75,4.21740500555617,17.920000076293945,1.441175150624391,17.690000534057614,-0.07968125457296904 2246,2006-09-29,17.389999389648438,17.860000610351562,17.379999160766598,17.6200008392334,146900.0,-0.01024475289141924,-2.8399822999396473,1.1500028610120558,43.12668338895146,55.927149758478485,0.992345124614868,0.7622336042286157,-0.510257999207866,-0.30596943366362694,26.115773174611295,0.4800014495849645,0.4590406001655545,-0.7790007591247559,-1.9069040227193277,0.34890250446981597,-1.3429523909220435,-0.21504912732746817,1.392913587569744,6.730733961779406,-50.43310739813266,0.5639516317972859,9,0.8150005340576172,0.7000007629394531,-1.0124995708465576,-0.6949996948242188,-2.289999008178711,4,-0.06843005569151095,-1.3636371517994157,17.569999694824222,-1.9412081500762948,17.75,4.21740500555617,17.920000076293945,-0.06843005569151095 2247,2006-10-02,17.110000610351562,17.389999389648438,16.920000076293945,17.389999389648438,183800.0,-0.01610113795999024,2.3571525885558584,1.2173783243633227,27.13413783157648,50.98924089141161,1.1135331157992319,1.0230123103704862,-0.19857778094615597,-0.025595613012001195,25.10436166662899,0.4699993133544922,0.3596909582721928,-1.013499546051026,-2.236150810654337,0.20915171855228465,-1.6248251783526797,-0.4021739137493725,1.5851375699229813,18.095302106077725,-34.798162925054314,0.6113256323016548,10,0.8499994277954102,0.9399995803833008,-0.4875001907348633,-0.41500091552734375,-1.9500007629394531,0,-0.03857392307822649,-2.8399822999396473,17.389999389648438,-1.3636371517994157,17.569999694824222,-1.9412081500762948,17.75,-0.03857392307822649 2248,2006-10-03,16.84000015258789,17.170000076293945,16.719999313354492,16.719999313354492,173800.0,-0.015780271661727574,-6.499960263848049,-0.42857629427792915,25.722532518649075,46.64009711006535,1.1624576895253576,1.2765533026932374,0.10061988951433065,0.2444910247897667,24.58547638906678,0.4500007629394531,0.1942554600538422,-1.2315000534057603,-2.5797668686004442,0.11676676178892365,-1.9056334610031023,-0.5573666458084183,1.7131269793682051,9.600067138671875,-38.96518017343058,0.6741334075973412,10,0.9599990844726562,1.109999656677246,-0.0475006103515625,-0.10500049591064453,-1.5600004196166974,1,-0.07422802783097993,2.3571525885558584,17.110000610351562,-2.8399822999396473,17.389999389648438,-1.3636371517994157,17.569999694824222,-0.07422802783097993 2249,2006-10-04,16.969999313354492,17.0,16.600000381469727,16.780000686645508,139000.0,0.0077196650587099125,2.1999969482421875,1.5833108161805611,24.853769859860122,42.58586508371061,0.8296894559277916,1.1653475322269173,-0.00226043784936536,0.11804927425699674,25.263649603357695,0.39999961853027344,0.03411768420493999,-1.0755008697509751,-2.4894392001606427,0.3384374606586924,-1.7824700349558107,-0.3685317045461396,1.399815036741444,27.00724236155005,-16.565605091953834,0.7069691652048344,10,0.6300010681152344,0.9200010299682617,-0.14749956130981445,-0.2349996566772461,-1.6299991607666016,2,-0.09487328944145934,-6.499960263848049,16.84000015258789,2.3571525885558584,17.110000610351562,-2.8399822999396473,17.389999389648438,-0.09487328944145934 2250,2006-10-05,16.719999313354492,16.969999313354492,16.600000381469727,16.879999160766598,174400.0,-0.014731880383946905,1.1764633284340675,-0.8421105467102831,15.568827054212775,38.00658642814782,0.8754631341290171,1.4295734472018609,0.2647754116242069,0.36923104182220357,26.124939160837375,0.3699989318847656,-0.15642173814730143,-1.2880008697509773,-2.802417826525147,0.2264160870231926,-2.045209348138062,-0.5307923913638923,1.4374373605062978,9.523723022753455,-26.065323795282797,0.7572084783870852,10,0.7600011825561523,1.1700010299682617,0.13500022888183594,0.015000343322753906,-1.5899991989135742,3,-0.08851672266841737,2.1999969482421875,16.969999313354492,-6.499960263848049,16.84000015258789,2.3571525885558584,17.110000610351562,-0.08851672266841737 2251,2006-10-06,16.680000305175778,16.719999313354492,16.559999465942386,16.719999313354492,111300.0,-0.0023922852763975655,7.000190739592593,0.24999403952986587,16.099038116884586,34.51832150594324,0.7129589960344234,1.4659750111269076,0.32298626597733104,0.4125862890399823,26.70947737496202,0.15999984741210582,-0.32600836338563965,-1.277999877929691,-2.9002094607903643,0.34420970493098224,-2.089104669360026,-0.4668950864993562,1.2905440135980832,14.45793376673734,-14.987291875471918,0.811104791430336,10,0.5849990844726598,1.1899995803833043,0.18749952316284535,0.059999465942386365,-1.2499999999999982,4,-0.07973620499835088,1.1764633284340675,16.719999313354492,2.1999969482421875,16.969999313354492,-6.499960263848049,16.84000015258789,-0.07973620499835088 2252,2006-10-09,16.09000015258789,16.559999465942386,15.8100004196167,16.549999237060547,395400.0,-0.03537171113868687,2.1249990065882747,11.500262266939039,9.836035672650922,29.397562416847396,1.1757767014365825,2.0168255724983766,0.9140793887319631,1.002226581480258,27.250732676431888,0.8699998855590785,-0.5007701550437993,-1.7775000572204576,-3.6025989768831224,0.047598862442207235,-2.69004951705179,-0.8649505973891252,1.683067886789562,20.588220857002813,-2.533686812699866,0.9125494598313321,10,0.7999997138977051,1.4050002098083496,0.8449997901916504,0.6499996185302734,-0.7399997711181641,0,-0.061528885129248034,7.000190739592593,16.680000305175778,1.1764633284340675,16.719999313354492,2.1999969482421875,16.969999313354492,-0.061528885129248034 2253,2006-10-10,16.149999618530273,16.370000839233402,15.75,16.15999984741211,178900.0,0.0037289910113973423,1.8837099957860808,0.021739671271955287,11.965772023242579,24.76001351792673,0.9368149324271116,1.858358522634397,0.8507345642131163,0.9409351253068152,26.77315656814967,0.620000839233402,-0.6621110903311305,-1.5945005416870117,-3.536724172822815,0.34772308944878993,-2.5656123572549134,-0.62338872611911,1.3089776016854593,31.999969482421875,11.507138028193133,0.971111815567901,10,0.7100000381469727,1.3150005340576172,0.8450007438659668,0.6200008392333984,-0.7299995422363281,1,-0.06130029687321181,2.1249990065882747,16.09000015258789,7.000190739592593,16.680000305175778,1.1764633284340675,16.719999313354492,-0.06130029687321181 2254,2006-10-11,15.989999771118164,16.180000305175778,15.970000267028807,16.0,89600.0,-0.009907111528877577,-7.400129701685454,1.0,12.138685306512912,20.716164641393433,0.9173759725286317,1.917405043830101,1.030928792489874,1.0940689868927507,26.269771653543717,0.21000003814697088,-0.7452834160231419,-1.6280003547668471,-3.683797331150256,0.4277966216165616,-2.6558988429585533,-0.600101866575141,1.1613615494587357,19.672123458681646,0.8173492708662415,1.0278984881917048,10,0.8150005340576172,1.4750003814697266,1.0149998664855957,0.7899999618530273,-0.8400001525878906,2,-0.04440275474108535,1.8837099957860808,16.149999618530273,2.1249990065882747,16.09000015258789,7.000190739592593,16.680000305175778,-0.04440275474108535 2255,2006-10-12,16.350000381469727,16.379999160766598,15.84000015258789,15.9399995803833,161500.0,0.02251410978765689,1.2978761395940777,-40.99914171275987,21.31145405189352,18.29225027060922,0.40914520981425895,1.4473134715932048,0.698623583753168,0.7306631176791178,25.338030089526487,0.5399990081787074,-0.8868849749237491,-1.150999736785888,-3.2162403461666536,0.9142408725948776,-2.1836200414762708,-0.11837943209550517,0.5491159014033329,61.85575321644097,40.771306995807635,1.0326203046903828,10,0.2199993133544922,1.114999771118164,0.8049993515014648,0.42999935150146484,-1.3100004196166992,3,-0.061773712863427144,-7.400129701685454,15.989999771118164,1.8837099957860808,16.149999618530273,2.1249990065882747,16.09000015258789,-0.061773712863427144 2256,2006-10-13,16.229999542236328,16.399999618530273,16.040000915527347,16.309999465942386,487500.0,-0.007339500699302781,1.7692183545464275,-0.19512138389503958,25.827786546112165,18.147100127779847,0.38810975526194724,1.4204020930721981,0.8425950057327078,0.8454086326261319,23.99937610880814,0.35999870300292613,-1.0225124156177188,-1.1315005302429206,-3.1408819148539706,0.8778808543681293,-2.1361912225484474,-0.12680983793739387,0.46227580971958204,59.25924181664455,35.28473948990036,1.0046906923055254,10,0.23000049591064453,1.2350006103515625,0.9950001239776611,0.5500001907348633,-0.9599990844726562,4,-0.06777569062357724,1.2978761395940777,16.350000381469727,-7.400129701685454,15.989999771118164,1.8837099957860808,16.149999618530273,-0.06777569062357724 2257,2006-10-16,16.09000015258789,16.379999160766598,15.949999809265135,16.139999389648438,166700.0,-0.00862596386919845,-1.6060572782706313,0.6249910592947294,18.771315283599463,17.374742657218782,0.4114775692229209,1.4139458558043856,1.0041429096077081,0.9792852552770128,22.492052885663234,0.42999935150146307,-1.136261975278689,-1.1324998855590813,-3.086356080719927,0.8213563096017662,-2.109427983139504,-0.15557178797865845,0.43266563601595465,52.30774648093971,28.58648870644558,0.9769280975804234,10,0.2849998474121094,1.375,1.1349995136260986,0.6899995803833008,-1.02000045776367,0,-0.041019256752832134,1.7692183545464275,16.229999542236328,1.2978761395940777,16.350000381469727,-7.400129701685454,15.989999771118164,-0.041019256752832134 2258,2006-10-17,15.989999771118164,16.120000839233402,15.949999809265135,15.979999542236328,103200.0,-0.006215064047320307,-3.857193460490369,-0.20000762951094836,19.230751275623334,16.74996281452581,0.42267430431387965,1.3433962010549152,1.12626356068753,1.05479569849701,21.16371037321189,0.17000102996826705,-1.2253041876099608,-1.0805002212524428,-2.911421742729246,0.7504213002243603,-1.9959609819908444,-0.16503946051404128,0.4099998474121094,26.785671710927417,3.403843652992407,0.9154607607384018,10,0.36999988555908203,1.4750003814697266,1.3050005435943604,0.8600006103515625,-1.0699996948242188,1,-0.040024978036862335,-1.6060572782706313,16.09000015258789,1.7692183545464275,16.229999542236328,1.2978761395940777,16.350000381469727,-0.040024978036862335 2259,2006-10-18,16.059999465942386,16.219999313354492,15.949999809265135,16.09000015258789,114300.0,0.0043777170623016115,-1.1599960327148273,-2.9999999999996447,22.545431341990692,17.52514106872335,0.2346972011723416,1.1130911110725528,1.0899697657418947,0.9638175701568876,19.65711267470486,0.26999950408935725,-1.2385767768642495,-0.8725005149841287,-2.5585286552523705,0.8135276252841113,-1.7155145851182496,-0.029486444850007842,0.31999969482421164,39.28562913614118,14.779878413855016,0.84301407013412,10,0.17500019073485973,1.4050006866455043,1.6200001239776576,1.1750001907348597,-1.0799999237060582,2,-0.03985052371923514,-3.857193460490369,15.989999771118164,-1.6060572782706313,16.09000015258789,1.7692183545464275,16.229999542236328,-0.03985052371923514 2260,2006-10-19,15.869999885559082,16.149999618530273,15.869999885559082,15.970000267028807,81700.0,-0.011830609383656987,-4.599973297221004,3.3332697565010667,22.463750839216985,18.23233137120473,0.3256948600703211,1.1460502651134554,1.3105504747151926,1.138067430072688,19.251173547093554,0.2799997329711914,-1.2299676252180944,-0.9255000591278062,-2.4775648718533603,0.6265647535977479,-1.7015324654905832,-0.14946765276502916,0.39659942626952827,0.0,-25.648983600210677,0.7760324063627768,10,0.2849998474121094,1.5950002670288086,1.809999704360962,1.364999771118164,-1.0,3,-0.045368637190979055,-1.1599960327148273,16.059999465942386,-3.857193460490369,15.989999771118164,-1.6060572782706313,16.09000015258789,-0.045368637190979055 2261,2006-10-20,16.0,16.120000839233402,15.869999885559082,15.949999809265135,263200.0,0.008191563665933765,-1.3809610310580218,-0.5000000000000266,28.735609924356467,20.332284065838678,0.09956296283251831,0.8675720337533406,1.2152068762256505,0.9945103661781687,18.823296964609504,0.25000095367431996,-1.2301649538110127,-0.6729999065399177,-2.052368307867283,0.7063684947874478,-1.3626841072035987,0.016684294123765042,0.2199993133544922,25.49025474360167,-1.0681915362831589,0.6896842006636824,10,0.07499980926513672,1.4650001525878906,1.679999589920044,1.234999656677246,-1.1899995803833008,4,-0.06000000238418579,-4.599973297221004,15.869999885559082,-1.1599960327148273,16.059999465942386,-3.857193460490369,15.989999771118164,-0.06000000238418579 2262,2006-10-23,16.100000381469727,16.139999389648438,15.899999618530273,15.899999618530273,126900.0,0.00625002384185791,-1.3999885559518588,3.999999999999858,34.83606172934087,22.873427366516264,0.0012631222180274904,0.6770583698286003,1.1527067259294626,0.8764470921896432,20.294888208315882,0.23999977111816406,-1.1768584292104762,-0.4934995174407959,-1.8078138106514494,0.8208147757698576,-1.1506566640461244,0.16365762916453086,-0.35000038146972656,65.71453483777974,35.48208275246495,0.6571571466053268,10,0.01999950408935547,1.364999771118164,1.6199991703033447,1.1749992370605469,-1.0799999237060547,0,-0.0515527890708215,-1.3809610310580218,16.0,-4.599973297221004,15.869999885559082,-1.1599960327148273,16.059999465942386,-0.0515527890708215 2263,2006-10-24,15.960000038146973,16.059999465942386,15.880000114440918,16.010000228881836,60300.0,-0.008695673292274386,1.4000127157706683,-0.25,29.38776828904203,24.789992142352833,0.12457847999564109,0.6985042451043526,1.3264522399177707,0.9989837602828899,22.194696124737952,0.2200002670288086,-1.1327923388807797,-0.5354998588562019,-1.7191511354590538,0.6481514177466483,-1.1273254971576279,0.0563257794452241,-0.20220005035400312,25.714371350486783,-4.722558109443405,0.5918256383014252,10,0.15999984741210938,1.4600000381469727,1.8300001621246338,1.380000114440918,-0.9399995803833008,1,-0.05576443240573359,-1.3999885559518588,16.100000381469727,-1.3809610310580218,16.0,-4.599973297221004,15.869999885559082,-0.05576443240573359 2264,2006-10-25,15.989999771118164,16.110000610351562,15.890000343322756,15.970000267028807,202900.0,0.0018796825124991479,-1.4444562182438838,-0.39998855595189425,33.63229389939123,26.158974347630355,0.10569355329753805,0.5585249678012758,1.3276958384509214,0.9563076672754534,24.139947407490126,0.22000026702880682,-0.9960072258131234,-0.4175001144409194,-1.461961593958808,0.6269613650769674,-0.9397308541998619,0.1047306253180249,-0.22455579528808478,42.857142857142854,9.371045146438838,0.5222307397589436,10,0.14499998092651367,1.385000228881836,1.8100004196166992,1.3500003814697266,-0.9099998474121094,2,-0.0669168048868205,1.4000127157706683,15.960000038146973,-1.3999885559518588,16.100000381469727,-1.3809610310580218,16.0,-0.0669168048868205 2265,2006-10-26,16.170000076293945,16.219999313354492,16.010000228881836,16.079999923706055,162300.0,0.011257054893828444,1.2105326560523622,4.500119212245082,39.24050531039481,27.64927643255065,-0.11457356981157218,0.28275968526354944,1.1752271065397863,0.7640699767206769,25.627048459105723,0.22999954223632812,-0.8711042912275744,-0.16749982833862376,-1.0606049228440035,0.725605266166756,-0.6140523755913136,0.27905271891406613,-0.3970649921874987,85.71448034201542,47.763375245025706,0.4465525472526902,10,-0.045000553131103516,1.1449995040893555,1.6974997520446777,1.1700000762939453,-1.1900005340576172,3,-0.07359310627352555,-1.4444562182438838,15.989999771118164,1.4000127157706683,15.960000038146973,-1.3999885559518588,16.100000381469727,-0.07359310627352555 2266,2006-10-27,16.200000762939453,16.389999389648438,16.059999465942386,16.059999465942386,236300.0,0.0018553300249819493,-3.7142409503959595,1.5555673292925474,53.03868858816263,31.45676235527989,-0.16681999194885222,0.16763071365620164,1.173996570259483,0.7196467297965583,26.858540845437854,0.32999992370605113,-0.730935942843864,-0.07799921035766744,-0.8219743631867615,0.6659759424714249,-0.4499867867722145,0.2939883660568796,-0.40918310966308447,62.7453143670305,21.664424372069725,0.3719875764145464,10,-0.07000112533569336,0.9749994277954102,1.7724995613098145,1.1399993896484375,-1.2600011825561523,4,-0.08209881572493494,1.2105326560523622,16.170000076293945,-1.4444562182438838,15.989999771118164,1.4000127157706683,15.960000038146973,-0.08209881572493494 2267,2006-10-30,16.450000762939453,16.510000228881836,16.200000762939453,16.200000762939453,293900.0,0.015432098038657083,-1.4799957275390625,1.7856977425376128,57.50002145765162,35.708903486616364,-0.4027355739329437,-0.14161048970408174,0.9491726001378211,0.45908622800061494,27.227507434727737,0.3099994659423828,-0.6392631272598308,0.20500078201293803,-0.43485110953005446,0.8448526735559305,-0.11492516375855644,0.5249267277844343,-0.6232322054807611,90.47627697724656,46.25368972116881,0.31992594577149597,10,-0.26000070571899414,0.6049995422363281,1.5599994659423828,0.8899993896484375,-1.390000343322754,0,-0.09969606487906946,-3.7142409503959595,16.200000762939453,1.2105326560523622,16.170000076293945,-1.4444562182438838,15.989999771118164,-0.09969606487906946 2268,2006-10-31,15.59000015258789,15.899999618530273,15.25,15.5,388600.0,-0.05227966993710276,-1.2033879675427537,0.3600006103515625,42.59260698272581,37.93636744669804,0.4409262329690016,0.653444108156549,1.816170779881837,1.3021408919818285,27.97930423621,1.2000007629394531,-0.5978724409794829,-0.5924998283386245,-1.2318373432915593,0.046837686614310314,-0.9121685858150919,-0.2728310708621571,0.9200000762939453,26.984134192548325,-19.503535205187468,0.31966875747646695,10,0.28999996185302734,1.0199995040893555,2.385000228881836,1.75,-0.7399997711181641,1,-0.03656187872003325,-1.4799957275390625,16.450000762939453,-3.7142409503959595,16.200000762939453,1.2105326560523622,16.170000076293945,-0.03656187872003325 2269,2006-11-01,15.359999656677244,15.880000114440918,15.329999923706055,15.529999732971193,264500.0,-0.01475307849002594,-3.7826198729537426,-1.8888865341415222,30.739304664501816,38.85587342728525,0.6271400414931705,0.7975329817609325,2.051285267229092,1.5167197280489209,28.589684484253496,0.5500001907348633,-0.5286022774522383,-0.742000341415407,-1.3691611645263908,-0.11483951830442507,-1.055580752970899,-0.42841992985991517,1.1500005722045916,8.730129896473231,-34.33415819686093,0.31358041155549105,11,0.5200004577636737,1.2500000000000018,2.630000591278078,1.9800004959106463,-0.36999988555908025,2,-0.022135365007366348,-1.2033879675427537,15.59000015258789,-1.4799957275390625,16.450000762939453,-3.7142409503959595,16.200000762939453,-0.022135365007366348 2270,2006-11-02,15.239999771118164,15.5,15.239999771118164,15.31999969482422,192800.0,-0.007812492724042164,-5.500011920940324,0.4705875753121886,30.739316071220557,39.078507443603485,0.7245730307942715,0.8442553721747856,2.156734569307204,1.6204435965474069,29.284116592258346,0.26000022888183594,-0.45819883621084934,-0.7880002498626695,-1.4560566800514572,-0.11994381967388001,-1.122028464957065,-0.45397203476827563,1.2448004531860342,0.0,-39.32141764556416,0.33402821509439456,11,0.6350002288818359,1.364999771118164,2.7800002098083496,2.1000003814697266,-0.22999954223632812,3,-0.010498677809387513,-3.7826198729537426,15.359999656677244,-1.2033879675427537,15.59000015258789,-1.4799957275390625,16.450000762939453,-0.010498677809387513 2271,2006-11-03,15.350000381469727,15.539999961853027,15.199999809265135,15.199999809265135,358000.0,0.007217887926745714,-3.5333180746023944,-1.8750089407052235,35.433091560892834,39.14484409155369,0.5729225895650369,0.6635249033225534,2.014785985478511,1.4957590755161263,29.974320749102272,0.3400001525878924,-0.4054128451424255,-0.6114996433258053,-1.2710140215797807,0.0480147349281701,-0.9412568324527939,-0.2817424541988185,1.0850078247070307,11.450421691351899,-25.144848152438037,0.32975718912698726,11,0.5049996376037598,1.179999828338623,2.669999599456787,1.989999771118164,-0.25,4,-0.024104288601846435,-5.500011920940324,15.239999771118164,-3.7826198729537426,15.359999656677244,-1.2033879675427537,15.59000015258789,-0.024104288601846435 2272,2006-11-06,15.100000381469727,15.350000381469727,15.020000457763672,15.300000190734865,242600.0,-0.016286644546393392,1.19999809265258,-1.3333269755288064,33.457275429401264,39.59701155159362,0.7444411071182362,0.8807081270743691,2.2305637770236473,1.7285143022201588,29.74806519774783,0.3299999237060547,-0.3434433805542909,-0.8119996547698971,-1.5718778509794546,-0.05212145856034134,-1.1919387528746768,-0.4320605566651192,1.2609073208923327,9.090909090909092,-27.557774013070848,0.37993909810477805,11,0.6649999618530273,1.1049995422363281,3.047499656677246,2.239999771118164,-0.10000038146972656,0,-0.010596079274459713,-3.5333180746023944,15.350000381469727,-5.500011920940324,15.239999771118164,-3.7826198729537426,15.359999656677244,-0.010596079274459713 2273,2006-11-07,15.15999984741211,15.43000030517578,15.130000114440918,15.43000030517578,189200.0,0.003973474465339244,1.2222198674748321,1.3500035762820763,33.20897620299861,39.54997625199444,0.6247240889847347,0.7828759798231246,2.1382680333969475,1.6493681686710424,29.336131880940663,0.3299999237060529,-0.31548015036683275,-0.7025002002716061,-1.5236132000712814,0.11861279952806925,-1.1130567001714446,-0.2919437003717693,1.0936352753820806,16.279005295112416,-19.208450343542186,0.4105564998998373,11,0.6050004959106445,0.9350004196166992,2.8450002670288086,2.1800003051757812,-0.09000015258788885,1,-0.006596268390627991,1.19999809265258,15.100000381469727,-3.5333180746023944,15.350000381469727,-5.500011920940324,15.239999771118164,-0.006596268390627991 2274,2006-11-08,15.279999732971193,15.350000381469727,15.100000381469727,15.109999656677244,240200.0,0.007915559813120199,-1.6315979681570862,-0.6296288447138448,38.69732598749048,39.489622993893946,0.4396536041391439,0.6397581131827046,1.9796080180299196,1.5120023989141185,28.92005169094868,0.25,-0.3174561460958998,-0.5470003128051744,-1.405447084847987,0.31144645923763825,-0.9762236988265816,-0.11777692678376894,0.8749446166205548,49.99990830045939,9.609466580770238,0.42922338602140625,11,0.4850006103515607,0.7300004959106428,2.5949997901916486,2.0600004196166974,0.28000068664550604,2,-0.028141319307330437,1.2222198674748321,15.15999984741211,1.19999809265258,15.100000381469727,-3.5333180746023944,15.350000381469727,-0.028141319307330437 2275,2006-11-09,15.34000015258789,15.350000381469727,15.210000038146973,15.31999969482422,117600.0,0.003926729101128679,5.999856952126645,0.11764969875123528,37.00789145846677,37.70842331281663,0.2788615061585098,0.527243385248525,1.8753671415486544,1.4338506723303688,29.030212107630536,0.1400003433227539,-0.29323237510387656,-0.4364998817443855,-1.2841661652308716,0.4111664017421024,-0.8603330234876303,-0.012666740001140653,0.7241486856576103,61.53846153846154,18.46750153867334,0.42383314174324394,11,0.4250001907348633,0.6549997329711914,2.4050002098083496,2.0,0.23999977111816406,3,-0.02281619152465786,-1.6315979681570862,15.279999732971193,1.2222198674748321,15.15999984741211,1.19999809265258,15.100000381469727,-0.02281619152465786 2276,2006-11-10,15.130000114440918,15.270000457763672,15.029999732971193,15.260000228881836,135700.0,-0.013689702480970678,2.199997456878167,-6.499856952127223,31.69812529397433,34.841545961296944,0.35885806478866833,0.6857685591867391,2.0390639080151622,1.6322775622410006,29.31303611199041,0.31000041961669744,-0.29615082422765404,-0.5914999485015873,-1.4578117331990086,0.27481183619583405,-1.024655840850297,-0.15834405615287572,0.8506168533660361,26.829194540328928,-12.824894575309955,0.4331558923487109,11,0.3299999237060547,0.7399997711181641,2.5550003051757812,2.2100000381469727,0.26999950408935547,4,-0.00793125476876555,5.999856952126645,15.34000015258789,-1.6315979681570862,15.279999732971193,1.2222198674748321,15.15999984741211,-0.00793125476876555 2277,2006-11-13,15.43000030517578,15.43000030517578,15.020000457763672,15.020000457763672,210500.0,0.01982816843791846,1.0000000000000087,-3.153842203719313,40.56940757868397,34.616746027514516,-0.11291967399065861,0.3518259056607693,1.6914232232832465,1.3200957953265213,29.255789387121972,0.4099998474121076,-0.32342079709760796,-0.2584997653961203,-1.1159447235475728,0.598945192755334,-0.6872222444718457,0.17022271367960684,0.4737673418277115,100.0,56.162642307254,0.4287224790757271,11,0.019999980926515448,0.35999965667724965,2.1374993324279803,1.9099998474121112,-0.03999996185302379,0,-0.021386903252060163,2.199997456878167,15.130000114440918,5.999856952126645,15.34000015258789,-1.6315979681570862,15.279999732971193,-0.021386903252060163 2278,2006-11-14,15.350000381469727,15.399999618530273,15.18000030517578,15.399999618530273,135600.0,-0.005184700072832671,7.800106813153348,-0.12194940406963274,38.81120933132816,35.51362432382855,-0.07883414749991502,0.4020327063118394,1.726384153871578,1.38796397799927,29.19544897810733,0.25,-0.40003701192303964,-0.306499719619751,-1.1643374329416183,0.5513379937021163,-0.7354185762806829,0.12241913704118268,0.48306589039457926,80.48781622456515,35.01759723437707,0.42891885666093355,11,-0.07000017166137695,0.41499996185302734,1.8424997329711914,1.989999771118164,-0.35000038146972656,1,-0.02280132721639805,1.0000000000000087,15.43000030517578,2.199997456878167,15.130000114440918,5.999856952126645,15.34000015258789,-0.02280132721639805 2279,2006-11-15,15.420000076293945,15.5,15.220000267028807,15.260000228881836,141400.0,0.004560240591832354,-1.3333333333333135,-3.2000457770656903,36.36364582155689,36.1385498516437,-0.1558131486292993,0.29684696055270976,1.6238030315799996,1.307872819226251,29.298938570491583,0.2799997329711932,-0.5155213116786843,-0.20450005531311,-1.0465647971347778,0.637564686508556,-0.6255324262239448,0.216532315597723,0.34802093044230986,83.33333333333334,41.17936794028833,0.4210323709108333,11,-0.1399998664855957,0.3450002670288086,1.742499828338623,1.9200000762939453,-0.4200000762939453,2,-0.0226978196976666,7.800106813153348,15.350000381469727,1.0000000000000087,15.43000030517578,2.199997456878167,15.130000114440918,-0.0226978196976666 2280,2006-11-16,15.149999618530273,15.43000030517578,15.140000343322756,15.25,317500.0,-0.01750975722618564,-3.833375719235866,-0.6250029802350809,32.44146229129214,35.80614659946585,0.11183931654029777,0.53770975960356,1.8580576476925188,1.5536549360485878,29.33059015196293,0.2899999618530238,-0.5373446191516908,-0.43850049972534144,-1.2977605826773342,0.4207595832266495,-0.8681305412013387,-0.008870458249345958,0.5581797442881751,27.083184321579285,-11.951151604702655,0.42963004147599565,11,0.1100006103515625,0.6150007247924805,1.9850006103515625,2.190000534057617,0.06000041961669922,3,0.027062759829046268,-1.3333333333333135,15.420000076293945,7.800106813153348,15.350000381469727,1.0000000000000087,15.43000030517578,0.027062759829046268 2281,2006-11-17,15.039999961853027,15.270000457763672,14.970000267028807,15.109999656677244,273300.0,-0.007260703593860329,-1.857157129881894,0.6999942779759116,25.263155429098006,34.89568882165437,0.1936001298138983,0.6030180676199866,1.9235262598726877,1.6420635015217933,29.488838132758872,0.30000019073486506,-0.5097623544675187,-0.5005001544952385,-1.370164063378919,0.36916375438844184,-0.9353321089370787,-0.06566820005339835,0.6131250885610395,13.207496243781161,-18.52169991972487,0.43483195444183986,11,0.19500017166137695,0.7000002861022949,1.9774999618530273,2.3000001907348633,-0.05000019073486328,4,0.035904252873847575,-3.833375719235866,15.149999618530273,-1.3333333333333135,15.420000076293945,7.800106813153348,15.350000381469727,0.035904252873847575 2282,2006-11-20,15.270000457763672,15.350000381469727,15.039999961853027,15.199999809265135,244100.0,0.015292586203059289,1.695650010573323,-1.0000136239782524,42.79280362911539,35.960558535667346,-0.010895691457061929,0.32427348949510204,1.6436568911453726,1.38807739729301,29.60844319093276,0.3100004196166992,-0.46677747793644464,-0.2289996623992927,-1.0648014858537138,0.6068021610551266,-0.6469005741265033,0.18890124932791785,0.3148121143118683,56.603838091211045,23.27167210558777,0.41790091172721,11,-0.03500032424926758,0.4699997901916504,1.6924996376037598,2.0849995613098145,-0.30000019073486506,0,0.008513369801538273,-1.857157129881894,15.039999961853027,-3.833375719235866,15.149999618530273,-1.3333333333333135,15.420000076293945,0.008513369801538273 2283,2006-11-21,15.06999969482422,15.25,15.06999969482422,15.1899995803833,132500.0,-0.013097626518915106,-2.0000079472936085,-1.7142681979808851,43.37900080256653,36.48074462623135,0.19556134455168106,0.47872333641328346,1.7675476108462913,1.5690729039997162,29.69505468513067,0.20000076293945135,-0.4516766241063781,-0.384500408172606,-1.2116830302070571,0.44268221386184514,-0.7980917191898325,0.02909090284462046,0.45333164674664594,18.86782607131029,-16.850271875629332,0.4135913110172258,11,0.16500043869018377,0.6700005531311017,1.8500003814697248,2.285000324249266,-0.15999984741211115,1,0.021234283674766097,1.695650010573323,15.270000457763672,-1.857157129881894,15.039999961853027,-3.833375719235866,15.149999618530273,0.021234283674766097 2284,2006-11-22,14.920000076293945,15.31999969482422,14.890000343322756,15.31999969482422,214800.0,-0.00995352498791302,1.1499988079059484,3.3333333333333974,42.79280362911539,37.12351264519231,0.32310241742890966,0.5738739365802594,1.8410263710667358,1.699481106143601,30.10854566494056,0.42999935150146484,-0.4115585170926863,-0.48100004196166957,-1.3007282504578939,0.3387281665345565,-0.8908641462097826,-0.07113593771355653,0.5479981578227147,5.555506498230995,-33.24806706484185,0.409864104248113,11,0.27500009536743164,0.7800002098083496,1.992499828338623,2.434999942779541,0.06999969482421875,2,0.005361925153952507,-2.0000079472936085,15.06999969482422,1.695650010573323,15.270000457763672,-1.857157129881894,15.039999961853027,0.005361925153952507 2285,2006-11-24,14.979999542236328,15.140000343322756,14.960000038146973,14.960000038146973,52400.0,0.004021411905869465,-17.000476848982107,-0.0499988079059674,41.47463534044413,38.20979153924451,0.2309538500257311,0.44285703190544723,1.6981451024709742,1.6229143134964872,30.946037370224854,0.22000026702881037,-0.37223610625294157,-0.36150054931640696,-1.1163945580583388,0.3933934594255266,-0.7389475536873729,0.01594645505455894,0.41863894498506404,19.56504161958733,-21.76086917718668,0.3774470043709665,11,0.21500062942504883,0.7200007438659668,1.8700003623962402,2.375000476837158,0.010000228881835938,4,0.001335144083768558,1.1499988079059484,14.920000076293945,-2.0000079472936085,15.06999969482422,1.695650010573323,15.270000457763672,0.001335144083768558 2286,2006-11-27,14.869999885559082,14.979999542236328,14.800000190734865,14.880000114440918,124900.0,-0.0073431014712049825,-1.3999974568620552,-0.5000238424490964,44.3349624097239,38.62818652047117,0.3354724547040675,0.4723237736310999,1.7116373961442086,1.7200095882099227,32.53961728188075,0.17999935150146307,-0.363434314094885,-0.4050001621246331,-1.070496020920336,0.26049569667106987,-0.7377480915224854,-0.07225223272678072,0.4676020243944734,12.727212827088222,-31.326388409069004,0.33274792939785164,11,0.2800002098083496,0.7850003242492676,1.940000057220459,2.4850001335144043,-0.25,0,0.022864838951214717,-17.000476848982107,14.979999542236328,1.1499988079059484,14.920000076293945,-2.0000079472936085,15.06999969482422,0.022864838951214717 2287,2006-11-28,14.8100004196167,14.899999618530273,14.75,14.84000015258789,148500.0,-0.004034933853674816,1.0000127157707346,2.999904634751097,41.379323304561794,38.913532517497124,0.33332927365549025,0.4249460764529669,1.6772782031491644,1.7667844455284794,34.65192978534183,0.14999961853027344,-0.3575417003132806,-0.3829996109008782,-0.7946255071755122,0.028626285373755778,-0.5888125590381961,-0.17718666276356032,0.45233724964623967,10.526395042229359,-35.51040069929009,0.2058129481373172,11,0.3149995803833008,0.8199996948242188,1.9599995613098145,2.544999599456787,-0.3000001907348633,1,0.012153905901518103,-1.3999974568620552,14.869999885559082,-17.000476848982107,14.979999542236328,1.1499988079059484,14.920000076293945,0.012153905901518103 2288,2006-11-29,15.020000457763672,15.020000457763672,14.75,14.8100004196167,231100.0,0.014179610546723342,1.5714324639760946,-7.000063578853673,43.867941291445966,39.74734312526258,0.0800098947697947,0.17924348412235247,1.3682561912578812,1.5440080097838056,34.749874608416086,0.2700004577636719,-0.3116542863105529,-0.14449958801269602,-0.5175087442267348,0.22850956820134272,-0.3310041661197154,0.04200499009432335,0.16036318441719644,47.36852672297237,1.757317154926568,0.1865045781070196,11,0.06999969482421875,0.6099996566772461,1.7724995613098145,2.3349995613098145,-0.5,2,-0.003328907404195225,1.0000127157707346,14.8100004196167,-1.3999974568620552,14.869999885559082,-17.000476848982107,14.979999542236328,-0.003328907404195225 2289,2006-11-30,15.020000457763672,15.079999923706055,14.9399995803833,15.039999961853027,102100.0,0.0,1.8000228883145617,-0.09523571645905332,42.233015102316294,40.8352934375986,0.019336418395525357,0.16070500285379197,1.2739625943283563,1.5347743405712393,34.755644236149344,0.1400003433227539,-0.315812388061925,-0.1274996280670173,-0.4939262576879653,0.23892700155393065,-0.3107129428774904,0.05571368674345578,0.09150500166825815,69.23082566115217,24.575379597231432,0.18321331481047398,11,0.029999732971191406,0.6099996566772461,1.7499995231628418,2.3449997901916504,-0.4400005340576172,3,-0.0073236089879546995,1.5714324639760946,15.020000457763672,1.0000127157707346,14.8100004196167,-1.3999974568620552,14.869999885559082,-0.0073236089879546995 2290,2006-12-01,15.079999923706055,15.079999923706055,14.829999923706055,15.020000457763672,136500.0,0.003994638090131897,7.333407508662619,-3.0000476848981927,48.691093725268736,43.43839769272868,-0.057705018080191905,0.09286540739767624,1.1251925347056115,1.465956032491981,34.70909710904708,0.25,-0.30766639699138665,-0.05950016975402761,-0.42440688841913854,0.3054065489110833,-0.24195352908658307,0.12295318957852786,-0.3299999237060547,100.0,50.89657420441182,0.18245335933255558,12,-0.029999732971191406,0.5500001907348633,1.6749999523162842,2.3050003051757812,-0.19999980926513672,4,-0.005968179910028293,1.8000228883145617,15.020000457763672,1.5714324639760946,15.020000457763672,1.0000127157707346,14.8100004196167,-0.005968179910028293 2291,2006-12-04,14.979999542236328,15.199999809265135,14.970000267028807,15.029999732971193,182400.0,-0.006631325064698657,-5.57153367212054,-0.8333439298089752,36.842075910285445,42.7772057239698,0.03675436686513578,0.1725728887284994,1.138588114441479,1.5622147271435018,34.39881035462006,0.22999954223632812,-0.3023261032803042,-0.14100050926208496,-0.4984123642299032,0.21641134570573328,-0.3197064367459941,0.03770541822182416,-0.2233995437622074,51.11103104952983,8.096797278974122,0.178705927483909,12,0.05500030517578125,0.6500005722045898,1.7400000095367432,2.4750003814697266,-0.07999992370605469,0,0.000667572041884279,7.333407508662619,15.079999923706055,1.8000228883145617,15.020000457763672,1.5714324639760946,15.020000457763672,0.000667572041884279 2292,2006-12-05,14.9399995803833,15.039999961853027,14.859999656677244,15.0,138200.0,-0.00267022450436305,1.5714266251592546,1.200003814682671,37.72452046431971,42.14893013083126,0.02796138123193792,0.21077809053469565,1.1142336955207384,1.5953283263651095,33.87920523680252,0.18000030517578303,-0.2600860719698268,-0.17300043106079066,-0.5394400673405357,0.1934392052189544,-0.3562202492006641,0.010219387079082765,-0.16566358947753912,42.2221468701457,3.784978586775715,0.1832198181398726,12,0.0950002670288086,0.6900005340576172,1.7125003337860107,2.52500057220459,-0.0499992370605451,1,-0.021418989545648248,-5.57153367212054,14.979999542236328,7.333407508662619,15.079999923706055,1.8000228883145617,15.020000457763672,-0.021418989545648248 2293,2006-12-06,15.0600004196167,15.09000015258789,14.859999656677244,14.869999885559082,126500.0,0.00803218491324209,-1.1904705679330594,-3.166653421282683,39.5348953259431,41.786940319367666,-0.10460762820467728,0.08738151768011804,0.9225313407318261,1.46986735706691,33.53687191395132,0.2300004959106463,-0.18262532865939107,-0.04799962043762207,-0.4144679751566738,0.31846873428142963,-0.2312337977971488,0.13523455692190467,-0.2686378759765624,62.162315418856764,28.189552482733134,0.18323417735952616,12,-0.08500051498413086,0.2649993896484375,1.562499761581421,2.4049997329711914,-0.15000057220458984,2,-0.036520595976773707,1.5714266251592546,14.9399995803833,-5.57153367212054,14.979999542236328,7.333407508662619,15.079999923706055,-0.036520595976773707 2294,2006-12-07,14.850000381469727,15.119999885559082,14.8100004196167,15.0,140600.0,-0.013944225252041309,-1.6956528950292737,-0.7894694574110325,40.96387757118663,41.73018945611683,0.10551474075775857,0.27775604315987223,1.0623917636529772,1.673609718278545,33.17130657783337,0.3099994659423828,-0.19475756853740833,-0.23649969100952184,-0.6108497857074013,0.13785040368835766,-0.4236747383584625,-0.0493246436605812,-0.042292347204590186,10.256416526468218,-23.572133801711583,0.18717504734893992,12,0.1249995231628418,0.4649996757507324,1.3949995040893555,2.364999771118164,-0.06000041961669922,3,-0.022222216513734128,-1.1904705679330594,15.0600004196167,1.5714266251592546,14.9399995803833,-5.57153367212054,14.979999542236328,-0.022222216513734128 2295,2006-12-08,14.989999771118164,15.0,14.850000381469727,14.90999984741211,191200.0,0.009427568084316773,1.9999809265864312,-0.5333341810459926,48.52070404882814,42.19527186046175,-0.0367853068280688,0.1161459245373937,0.858236272629517,1.526985516605862,32.78598563670311,0.14999961853027344,-0.19205942858766178,-0.07900028228759837,-0.43576364860606454,0.2777630840308678,-0.25738196544683234,0.0993814008716356,-0.17999935150146484,46.153752102977634,9.315387078280025,0.17838168315923322,12,-0.014999866485595703,0.1550002098083496,1.255000114440918,2.2250003814697266,-0.3400001525878906,4,-0.02735155795012567,-1.6956528950292737,14.850000381469727,-1.1904705679330594,15.0600004196167,1.5714266251592546,14.9399995803833,-0.02735155795012567 2296,2006-12-11,15.010000228881836,15.109999656677244,14.859999656677244,14.949999809265135,133300.0,0.001334253373519667,-1.08332704175091,0.7500059604701841,41.21620576689615,42.17714768961002,-0.03893243358276699,0.09137950086951818,0.7787921963626108,1.5056784499642184,31.86555427567523,0.25,-0.17555454297298922,-0.052999830245971324,-0.4094798277858178,0.30348016729387517,-0.23123982901589457,0.12524016852395192,-0.19999980926513672,64.51617865119455,28.93139044933598,0.1782399987699234,12,-0.03500032424926758,0.13499975204467773,1.2299995422363281,2.1999998092651367,-0.23999977111816406,0,-0.008660900230419433,1.9999809265864312,14.989999771118164,-1.6956528950292737,14.850000381469727,-1.1904705679330594,15.0600004196167,-0.008660900230419433 2297,2006-12-12,15.100000381469727,15.170000076293945,15.0,15.010000228881836,91000.0,0.005996012739208023,-2.0908933277847135,1.4999920527695654,51.09491642465126,42.98014492663283,-0.093279362453357,-0.025941042410696724,0.6381952148199925,1.4159994655814643,31.418848208425793,0.1700000762939453,-0.15729788498264696,0.053500318527222035,-0.25933233956075696,0.36633297661520103,-0.10291601051676835,0.20991664757121242,-0.27439998626709006,80.5556217830018,41.08590280713835,0.15641632904398955,12,-0.0950002670288086,0.024999618530273438,1.0924997329711914,2.0899996757507324,-0.23000049591064453,1,-0.01324508330376517,-1.08332704175091,15.010000228881836,1.9999809265864312,14.989999771118164,-1.6956528950292737,14.850000381469727,-0.01324508330376517 2298,2006-12-13,15.0,15.199999809265135,14.960000038146973,15.100000381469727,116500.0,-0.006622541651882585,-1.6666596024244282,-1.1111134658585173,53.03030084096755,44.179843342038524,0.004006975139903446,0.049006328062219495,0.6940978106128082,1.5157427784795594,30.99474961351981,0.2399997711181623,-0.14067977487737515,-0.029000043869018555,-0.30763585257633785,0.24963576483830074,-0.1683179482226791,0.11031786048464198,-0.15942362823486356,48.71791736765936,4.753457225624771,0.13931790435365987,12,0.005000114440917969,0.125,0.9850001335144043,2.1000003814697266,-0.18000030517577947,2,-0.007333310445149621,-2.0908933277847135,15.100000381469727,-1.08332704175091,15.010000228881836,1.9999809265864312,14.989999771118164,-0.007333310445149621 2299,2006-12-14,15.06999969482422,15.130000114440918,15.0,15.0,231900.0,0.004666646321614731,-2.714305177111717,-0.6999942779759472,53.383464577092084,44.701217881130006,-0.06498872736420758,-0.05118314409309299,0.575713629180667,1.4438147036946614,30.943026052378464,0.13000011444091797,-0.10835839193523,0.058499670028687945,-0.15249048871766213,0.269489828775038,-0.04699540934448798,0.16399474940186387,-0.21504638555908429,62.857049435833424,15.153288015858642,0.1054950793731753,12,-0.06499958038330256,0.055000305175779474,0.8600006103515607,2.030000686645506,-0.05999946594238459,3,-0.010617110195898838,-1.6666596024244282,15.0,-2.0908933277847135,15.100000381469727,-1.08332704175091,15.010000228881836,-0.010617110195898838 2300,2006-12-15,15.5600004196167,15.56999969482422,15.170000076293945,15.18000030517578,525000.0,0.03251497907865053,1.0000047683874893,5.428596730245119,70.1754425102032,48.40492528112087,-0.536119731023641,-0.5363939151419626,0.050084165988071305,0.9508832399188947,30.2138025109295,0.5,-0.0830211158059928,0.5280003547668457,0.20855328758361757,0.8474474219500738,0.36827682117523075,0.6877238883584607,-0.6912452503515638,98.5916514548903,44.54422881727012,0.1597235335916142,12,-0.37000036239624023,-0.40000057220458984,0.3274998664855957,1.5399999618530273,-0.42000007629394354,4,-0.04948588926726005,-2.714305177111717,15.06999969482422,-1.6666596024244282,15.0,-2.0908933277847135,15.100000381469727,-0.04948588926726005 2301,2006-12-18,15.579999923706055,15.770000457763672,15.399999618530273,15.479999542236328,389200.0,0.0012853151381757577,-1.8461577962806734,0.2631588193515506,73.05386314953319,52.33040780170015,-0.5163594356115357,-0.5416335325998478,-0.004756783051174551,0.9286782401131326,29.326715195964624,0.37000083923339844,-0.050989933000797905,0.5209998607635491,0.11827744480693703,0.9237222767201612,0.31963865278524395,0.7223610687418542,-0.6691700829073746,76.54315609521197,16.28875133558224,0.2013612079783057,12,-0.28999948501586914,-0.31999969482421875,0.3000001907348633,1.5200004577636719,-0.35000038146972656,0,-0.05969193258856964,1.0000047683874893,15.5600004196167,-2.714305177111717,15.06999969482422,-1.6666596024244282,15.0,-0.05969193258856964 2302,2006-12-19,15.399999618530273,15.489999771118164,15.380000114440918,15.479999542236328,227900.0,-0.011553293071709048,1.199984741269145,-0.7999961853172862,61.58533110499364,54.78045622159465,-0.29530006926759533,-0.37038446050873475,0.15661248115076276,1.1001348080907647,28.693097426506803,0.19999980926513672,-0.04261712623024749,0.3344995975494385,-0.08635040115557402,0.755349596254451,0.12407459819693223,0.5449245969019447,-0.42043612837439426,54.320907709098876,-7.251034652102604,0.21042499935250616,12,-0.10999917984008789,-0.1399993896484375,0.2650003433227539,1.7000007629394531,0.039999961853027344,1,-0.04090903742676366,-1.8461577962806734,15.579999923706055,1.0000047683874893,15.5600004196167,-2.714305177111717,15.06999969482422,-0.04090903742676366 2303,2006-12-20,15.390000343322756,15.5,15.359999656677244,15.479999542236328,152000.0,-0.000649303600987472,1.153849539669176,1.124991059294735,61.2121138559583,57.03026025323595,-0.2610162000450025,-0.3532960056287262,0.14554613317885234,1.0988907217359323,27.99556957043194,0.14000034332275568,-0.000148305758598255,0.30850028991699396,-0.13669750600153563,0.7536980858355236,0.08590139195773006,0.5310991878762579,-0.34720189575825344,50.649365125761314,-9.542599622496418,0.22259889795926477,12,-0.07999992370605646,-0.13000011444091975,0.22999978065490545,1.7100000381469709,0.009999275207517755,2,-0.03378820312952657,1.199984741269145,15.399999618530273,-1.8461577962806734,15.579999923706055,1.0000047683874893,15.5600004196167,-0.03378820312952657 2304,2006-12-21,15.0,15.489999771118164,14.989999771118164,15.40999984741211,250600.0,-0.025341152347144957,-1.3255797448590336,4.555594409299557,47.97980138542768,56.970159957302556,0.17042075967118997,0.045329076643671584,0.5146727501993738,1.4878797573526654,26.805591855989398,0.5,0.03623234940225473,-0.08550004959106516,-0.5260009928457539,0.35500089366362353,-0.3057505212184104,0.13475042203628007,0.7700004577636719,1.2820794972429055,-51.64893911676418,0.22025047162734449,12,0.315000057220459,0.26000022888183594,0.5225002765655518,2.1000003814697266,0.4099998474121094,3,-0.012000020345051987,1.153849539669176,15.390000343322756,1.199984741269145,15.399999618530273,-1.8461577962806734,15.579999923706055,-0.012000020345051987 2305,2006-12-22,15.0,15.18000030517578,14.970000267028807,15.029999732971193,206300.0,0.0,-3.6667090525689314,0.0731701076489404,50.531926765970496,58.00524006831082,0.1922003945281645,0.049439053588695714,0.48176298160679387,1.4882952284724809,25.574468105668902,0.21000003814697266,0.062328547505142495,-0.0865000724792484,-0.5260824185884712,0.35308227362997435,-0.3062912455338598,0.13329110057536298,0.754400444030761,3.749965727337639,-47.370140516790386,0.21979117305461096,12,0.36500024795532227,0.26000022888183594,0.5225002765655518,2.1000003814697266,0.5799999237060547,4,0.0006666819254557144,-1.3255797448590336,15.0,1.153849539669176,15.390000343322756,1.199984741269145,15.399999618530273,0.0006666819254557144 2306,2006-12-26,15.210000038146973,15.270000457763672,15.010000228881836,15.010000228881836,267200.0,0.014000002543131496,-1.6000047683761296,-6.666719649044333,56.585373342352135,58.615290836944254,0.015146641188042764,-0.14101279862931193,0.24448344310812686,1.2784989735459398,23.81228304633637,0.2700004577636719,0.10813637659584074,0.10649995803833079,-0.32403335644920617,0.5370332725258677,-0.10876669920543769,0.32176661528209927,0.5130243988037098,45.28299849751253,-6.675020298504286,0.21526665724376814,12,0.1550002098083496,0.05000019073486328,0.30250024795532227,1.890000343322754,0.39999961853027166,1,-0.004602215295769652,-3.6667090525689314,15.0,-1.3255797448590336,15.0,1.153849539669176,15.390000343322756,-0.004602215295769652 2307,2006-12-27,14.989999771118164,15.479999542236328,14.920000076293945,15.100000381469727,333000.0,-0.014464185830180387,-3.4799957275390625,-0.5500035762820972,48.37207837515231,58.097710562964785,0.2435100832900794,0.09819868935370302,0.4385986325360456,1.496787131710093,21.88917065199652,0.5599994659423828,0.1254974318692792,-0.1225002765655514,-0.5343191488107539,0.2893185956796511,-0.32840971268815267,0.08340915955704986,0.7029036990356428,12.068914488287891,-37.00387223987249,0.20590943612260146,12,0.35500049591064453,0.2700004577636719,0.4975004196166992,2.085000514984131,0.7300004959106428,2,0.016010658758019547,-1.6000047683761296,15.210000038146973,-3.6667090525689314,15.0,-1.3255797448590336,15.0,0.016010658758019547 2308,2006-12-28,14.970000267028807,15.050000190734865,14.899999618530273,14.920000076293945,224800.0,-0.001334189752817183,-2.333305076663916,-0.45454466638921953,53.061221510804934,58.061905777821764,0.28922131810918117,0.12043500656392503,0.43517077322128905,1.5155795192391626,20.407887658205087,0.15000057220459162,0.1556340339937865,-0.1399997711181662,-0.5547794169162614,0.27477987467992904,-0.3473895940172138,0.06739005178088142,0.6765289994934083,11.86451362622412,-40.37842005710195,0.20738982289904753,12,0.36499977111816584,0.2899999618530291,0.5174999237060565,2.105000019073488,0.8599996566772479,3,0.03139607915636855,-3.4799957275390625,14.989999771118164,-1.6000047683761296,15.210000038146973,-3.6667090525689314,15.0,0.03139607915636855 2309,2006-12-29,14.90999984741211,15.0600004196167,14.899999618530273,14.989999771118164,148900.0,-0.004008043991077792,-2.200003814682714,-1.5999923706346293,47.8723436634465,55.583783683737686,0.3622314852487367,0.18105468391036794,0.4683069531936468,1.579121165842679,19.13852047654261,0.16000080108642578,0.16074118753028088,-0.19450016021728445,-0.6171473016611753,0.22814698122660637,-0.40582373093922897,0.016823410504660075,0.676807047270751,1.724177620220529,-49.17030103778181,0.2113235707219452,12,0.4250001907348633,0.35000038146972656,0.5775003433227539,2.1650004386901855,0.9600000381469727,4,0.03286383475068999,-2.333305076663916,14.970000267028807,-3.4799957275390625,14.989999771118164,-1.6000047683761296,15.210000038146973,0.03286383475068999 2310,2007-01-03,14.989999771118164,15.380000114440918,14.989999771118164,15.050000190734865,225600.0,0.0053655214302326115,-11.999920527696098,0.7500059604701841,49.4845244263454,52.96496827005015,0.21554040828700138,0.09904452542459197,0.367943705001224,1.5023652555312381,17.901087307364072,0.4700002670288086,0.17301738127646082,-0.11000022888183558,-0.5356515386070768,0.31565108084340565,-0.3228258837444571,0.10282542598078592,0.54186254147249,15.51726972872895,-32.26393704314387,0.21282565486262098,1,0.21000003814697266,0.2700004577636719,0.4575004577636719,2.0450005531311035,0.9800004959106428,2,0.028018684636885505,-2.200003814682714,14.90999984741211,-2.333305076663916,14.970000267028807,-3.4799957275390625,14.989999771118164,0.028018684636885505 2311,2007-01-04,14.989999771118164,15.050000190734865,14.850000381469727,15.0,132800.0,0.0,2.636339991676985,0.16666931574345847,47.027011144068716,51.34737716328072,0.13750804810988448,0.10522718330928171,0.3429695994441939,1.506600223186517,16.959237804712046,0.1999998092651385,0.1805732849369157,-0.11050024032592809,-0.5355811287888539,0.3145806481369977,-0.323040684557391,0.10204020390553481,0.4913135259476604,22.222154943521215,-20.5287470542992,0.2125404442314633,1,0.18500041961669922,0.2700004577636719,0.4575004577636719,2.0450005531311035,1.0699996948242223,3,0.03935958382899152,-11.999920527696098,14.989999771118164,-2.200003814682714,14.90999984741211,-2.333305076663916,14.970000267028807,0.03935958382899152 2312,2007-01-05,14.619999885559082,14.899999618530273,14.59000015258789,14.899999618530273,230800.0,-0.024683114823789154,1.2142840112942395,27.99933244325768,41.037732666181135,49.10577925330548,0.430501188714862,0.4743441664546708,0.6799572320858545,1.8792055647699897,15.392571450606745,0.39999961853027344,0.10229166907869569,-0.4645001411437981,-0.9365160553756144,0.007515773088018207,-0.7005080982597054,-0.22849218402789084,0.798182119947132,3.7974347366832655,-36.620731881546625,0.2360079571159079,1,0.4200000762939453,0.5600004196166992,0.7825002670288086,2.3700003623962402,1.5199995040893555,4,0.0677154431509972,2.636339991676985,14.989999771118164,-11.999920527696098,14.989999771118164,-2.200003814682714,14.90999984741211,0.0677154431509972 2313,2007-01-08,14.510000228881836,14.869999885559082,14.40999984741211,14.869999885559082,160100.0,-0.007523916384287954,1.5555582046534053,1.2857142857142858,37.037048483745984,47.88991781978529,0.4498522719869733,0.5702642423993467,0.7594991091046879,1.9897604401170241,14.175211991370018,0.46000003814697266,0.007165333066353696,-0.5469997882843014,-1.0845615618855078,-0.00943801468309502,-0.8157806750849037,-0.2782189014836991,0.8087999542741784,10.309314839266595,-26.14396844851103,0.2687808868006031,1,0.4349994659423828,0.5799999237060547,0.867499828338623,2.4549999237060547,1.8500003814697266,0,0.08339076630326248,1.2142840112942395,14.619999885559082,2.636339991676985,14.989999771118164,-11.999920527696098,14.989999771118164,0.08339076630326248 2314,2007-01-09,14.520000457763672,14.619999885559082,14.399999618530273,14.550000190734865,63900.0,0.0006891956391517073,1.58825179375845,0.08333267105887583,19.047608234980913,44.39166020523089,0.40745164795776034,0.5631464446000365,0.7175622016364613,1.9786228213326353,12.767701519114267,0.2200002670288086,-0.0575285557516132,-0.5204995632171627,-1.103178461377201,0.06217933494287564,-0.811839012297181,-0.22916011413714443,0.671567678388195,12.244977398903275,-15.67289210732275,0.29133944908001896,1,0.4199991226196289,0.5649995803833008,0.8399996757507324,2.4449996948242188,1.9200000762939418,1,0.09022034604977858,1.5555582046534053,14.510000228881836,1.2142840112942395,14.619999885559082,2.636339991676985,14.989999771118164,0.09022034604977858 2315,2007-01-10,14.579999923706055,14.649999618530273,14.420000076293945,14.550000190734865,117700.0,0.00413219449385771,1.7058909327543939,-0.9999999999998815,20.93022095312024,40.429976606427346,0.31470438240813614,0.4963015432710449,0.619861955379001,1.9146299009766743,11.244925941710585,0.22999954223632812,-0.12592161548443137,-0.4400001049041755,-1.057942341657009,0.17794213184865804,-0.7489712232805914,-0.13102898652775963,0.48491724962635807,27.692330264460917,5.6804672451941265,0.3089711183764166,1,0.3599996566772461,0.505000114440918,0.7600002288818359,2.3400001525878906,1.8899993896484375,2,0.08847736410173623,1.58825179375845,14.520000457763672,1.5555582046534053,14.510000228881836,1.2142840112942395,14.619999885559082,0.08847736410173623 2316,2007-01-11,14.880000114440918,14.989999771118164,14.609999656677244,14.609999656677244,263000.0,0.020576144876865543,-1.8148108902357805,9.000095368281102,35.86957254121664,39.04080929154561,-0.04138066305901589,0.19611776649263213,0.28390254456714104,1.6124998446510581,10.219137078544497,0.4099998474121094,-0.13387120669976937,-0.13349990844726634,-0.7546117919712323,0.4876119750766996,-0.4440558502092493,0.17705603331471664,-0.48000049591064453,81.35599521546568,60.810739504462276,0.31055594176198253,1,0.009999752044677734,0.2049999237060547,0.46000003814697266,1.994999885559082,1.9399995803833043,3,0.07325269786322464,1.7058909327543939,14.579999923706055,1.58825179375845,14.520000457763672,1.5555582046534053,14.510000228881836,0.07325269786322464 2317,2007-01-12,14.899999618530273,15.010000228881836,14.880000114440918,14.9399995803833,142400.0,0.0013440526838401912,-2.2500447040591287,-0.14814775569024613,36.75673307163124,37.22919946497075,-0.08436068605654867,0.16903285564704262,0.21937533489027672,1.5869523865402755,9.452266191535157,0.13000011444091797,-0.14870793358069712,-0.1035003662109375,-0.725188201366274,0.518187468944399,-0.4143442837886049,0.20734355136672988,-0.4881999969482429,81.96713110038272,62.535265249394826,0.3108439175776681,1,-0.009999752044677734,0.18500041961669922,0.43250036239624023,1.9149999618530273,1.909999847412113,4,0.07785234074566594,-1.8148108902357805,14.880000114440918,1.7058909327543939,14.579999923706055,1.58825179375845,14.520000457763672,0.07785234074566594 2318,2007-01-16,14.890000343322756,14.970000267028807,14.880000114440918,14.880000114440918,170300.0,-0.0006710923129878976,-16.999618539004032,-0.2500059604702063,46.25851090401295,37.04988471392258,-0.09711552754189157,0.17957563193040293,0.21153727905021746,1.5869781010396249,8.510011093462403,0.09000015258788885,-0.19781578980303038,-0.1079996585845926,-0.7317607132557207,0.5157613960865355,-0.41988018592015663,0.20388086875097144,-0.454272697448733,80.32790729669588,56.17950108009633,0.31188052733556376,1,-4.768371599794818e-07,0.19499969482421697,0.442499637603758,1.7849998474121076,1.8800001144409162,1,0.08394889304930264,-2.2500447040591287,14.899999618530273,-1.8148108902357805,14.880000114440918,1.7058909327543939,14.579999923706055,0.08394889304930264 2319,2007-01-17,14.90999984741211,14.970000267028807,14.869999885559082,14.869999885559082,176200.0,0.0013431500086111825,-4.000023841880559,3.9999046347503864,46.979856321397655,36.77158825781727,-0.13087828108421817,0.15491743821326942,0.18097981061232638,1.5573394291082039,7.503019548044362,0.10000038146972479,-0.21183358596432988,-0.08000016212463379,-0.7039771990070278,0.5439768747577602,-0.3919886805658308,0.23198835631656323,-0.45130129821777487,83.05078718520674,53.99550694326179,0.31198851844119746,1,-0.18499994277954102,0.17500019073486328,0.24000000953674316,1.6450004577636719,1.5799999237060547,2,0.09725021983760285,-16.999618539004032,14.890000343322756,-2.2500447040591287,14.899999618530273,-1.8148108902357805,14.880000114440918,0.09725021983760285 2320,2007-01-18,14.789999961853027,14.970000267028807,14.75,14.920000076293945,134400.0,-0.008048282145348917,-1.09524025776448,-3.250005960470162,34.9999727521178,35.43525065871162,-0.04719489678553401,0.2258526358755244,0.29267818715747396,1.6578032247100722,7.707010835203586,0.22000026702880682,-0.24091119796541172,-0.16150002479553294,-0.7299428457829897,0.40694279619192386,-0.44572143528926134,0.12272138569819546,-0.3092493454711924,45.00001192091215,17.25397367725754,0.2842214104937283,1,-0.08500003814697266,0.2950000762939453,0.35500001907348633,1.5699996948242188,1.630000114440918,3,0.11156190510211861,-4.000023841880559,14.90999984741211,-16.999618539004032,14.890000343322756,-2.2500447040591287,14.899999618530273,0.11156190510211861 2321,2007-01-19,14.649999618530273,14.960000038146973,14.630000114440918,14.829999923706055,127600.0,-0.009465878545223072,-2.0000086697935724,1.3846165132230495,37.12118475447899,35.00007866852249,0.04414703265798359,0.30842018525227033,0.4190328551152547,1.768153778766255,7.278492663798221,0.3299999237060547,-0.2586082148593061,-0.25500035285949707,-0.7550002825838344,0.2449995768648403,-0.5050003177216649,-0.00500038799732927,-0.14807901764843834,5.2630258069211635,-23.455395325117127,0.24999996486216863,1,0.05500030517578125,0.4350004196166992,0.4100003242492676,1.7100000381469727,1.8600006103515625,4,0.12423206431501632,-1.09524025776448,14.789999961853027,-4.000023841880559,14.90999984741211,-16.999618539004032,14.890000343322756,0.12423206431501632 2322,2007-01-22,14.770000457763672,14.880000114440918,14.539999961853027,14.609999656677244,146400.0,0.008191183778708977,-1.2666662428116844,-0.8888918323231566,42.95774884366922,35.65793426406952,-0.058489388216958815,0.14630240280769158,0.2945588967620978,1.6195386088879644,7.0206888128287375,0.3400001525878906,-0.2854006068364061,-0.10349955558776891,-0.548555421287988,0.34155631011245013,-0.32602748843787843,0.11902837726234061,-0.24775667176183624,53.48844945973301,21.702964893773764,0.2225279328501097,1,-0.06500053405761719,0.3149995803833008,0.28999948501586914,1.5899991989135742,2.989999771118164,0,0.13879479847835707,-2.0000086697935724,14.649999618530273,-1.09524025776448,14.789999961853027,-4.000023841880559,14.90999984741211,0.13879479847835707 2323,2007-01-23,14.869999885559082,14.880000114440918,14.6899995803833,14.729999542236328,125300.0,0.006770441753293666,1.3749947846196944,0.8749977648370022,48.63013653890245,38.944881853394136,-0.11404572584817174,0.005637425089425108,0.18922186785947837,1.4921738947565686,6.83395882081056,0.1900005340576172,-0.3067231347992774,0.02249989509582484,-0.3504187705963222,0.3954185607879719,-0.16395943775024868,0.20895922794189836,-0.3299999237060547,76.74411383758304,39.45596106627083,0.1864593328460731,1,-0.1549997329711914,0.21500015258789062,0.19500017166137695,1.4350004196166992,3.109999656677246,1,0.13046399430489064,-1.2666662428116844,14.770000457763672,-2.0000086697935724,14.649999618530273,-1.09524025776448,14.789999961853027,0.13046399430489064 2324,2007-01-24,14.81999969482422,14.960000038146973,14.75,14.829999923706055,164000.0,-0.0033624876341403764,-1.8000076294139338,-0.07143003113056544,44.055934728589364,41.514405606224024,-0.019015066770965205,0.04370162253631982,0.22932485428762206,1.5107274404837607,6.6838875140581235,0.21000003814697266,-0.28509600179845584,-0.018500280380246537,-0.3845473239950774,0.34754676323458433,-0.20152380218766197,0.1645232414271689,-0.2799997329711932,65.11617075637477,24.03836052118629,0.18302352180741543,1,-0.044999599456788886,0.26500034332275213,0.24500036239623846,1.2499999999999982,3.7200012207031232,2,0.13157900155831137,1.3749947846196944,14.869999885559082,-1.2666662428116844,14.770000457763672,-2.0000086697935724,14.649999618530273,0.13157900155831137 2325,2007-01-25,15.010000228881836,15.1899995803833,14.75,14.75,288900.0,0.012820549120792002,-2.3846091772732274,-25.9994278085112,50.61729848612933,43.15304182232544,-0.1582469172343295,-0.15337491783090584,0.029496591022923013,1.2873514362029645,6.58029842825401,0.4399995803833008,-0.23649799566694973,0.17100024223327637,-0.19600173967290502,0.5380022241394578,-0.012500748719814325,0.35450123318636706,-0.45120025634765604,72.30777582478206,27.65330092469496,0.18350099095309086,1,-0.14500045776367188,0.07499980926513672,0.05499982833862305,0.9499998092651367,3.379999160766605,3,0.09860090071075112,-1.8000076294139338,14.81999969482422,1.3749947846196944,14.869999885559082,-1.2666662428116844,14.770000457763672,0.09860090071075112 2326,2007-01-26,15.140000343322756,15.1899995803833,15.050000190734865,15.050000190734865,193300.0,0.008660900230419433,-2.111092273131822,0.34615412830576237,68.84060775351526,46.71791678697922,-0.27657196381441373,-0.3044999934086068,-0.10225330176343306,1.1250316620640728,6.8238372516827726,0.17999935150146484,-0.15061497279049973,0.30450034141540705,-0.04867915330347472,0.6576798361342888,0.12791059405596705,0.48109008877484705,-0.5433283943176281,92.30780516862467,40.73017011527406,0.17658974735944064,1,-0.2750005722045916,-0.055000305175783026,0.0349996089935285,0.7349996566772443,4.119999885559084,4,0.08454423407828471,-2.3846091772732274,15.010000228881836,-1.8000076294139338,14.81999969482422,1.3749947846196944,14.869999885559082,0.08454423407828471 2327,2007-01-29,15.229999542236328,15.300000190734865,14.899999618530273,15.199999809265135,371100.0,0.005944464786836301,3.7058605736595975,0.3333298012122437,76.47058823529426,50.0748142682327,-0.35183738675507037,-0.39589484608028513,-0.20266393958551276,1.0009919575882265,6.760468818726794,0.4000005722045916,-0.06329562654553378,0.38249955177307093,-0.007203318225331046,0.7722024217714729,0.18764811677386994,0.5773509867722719,-0.5977279353485105,88.52449533481726,30.416098263429348,0.1948514349992006,1,-0.3099994659423828,-0.2799997329711914,0.04500079154968262,0.630000114440918,4.090000152587891,0,0.08404469633080214,-2.111092273131822,15.140000343322756,-2.3846091772732274,15.010000228881836,-1.8000076294139338,14.81999969482422,0.08404469633080214 2328,2007-01-30,15.4399995803833,15.529999732971193,15.300000190734865,15.300000190734865,344900.0,0.013788578099729776,-2.28572207084477,4.666687859617555,79.48717948717962,53.6867390644307,-0.5315093511701416,-0.5996212197168411,-0.41827082793814085,0.7600623894509262,7.0589071287817236,0.30000019073486506,-0.018352073941976244,0.568999624252319,0.09964866561557706,1.038350582889061,0.334324144933948,0.8036751035706899,-0.7543096867877193,88.46151494884982,23.537498182897792,0.23467547931837066,1,-0.4049997329711914,-0.47499990463256836,-0.16499924659729004,0.2950000762939453,4.4800004959106445,1,0.15025911344234255,3.7058605736595975,15.229999542236328,-2.111092273131822,15.140000343322756,-2.3846091772732274,15.010000228881836,0.15025911344234255 2329,2007-01-31,15.399999618530273,15.470000267028807,15.279999732971193,15.449999809265135,191800.0,-0.00259067117487799,3.222182191940579,-0.35714577656674934,76.62338386159092,58.31156252103882,-0.4634277715041133,-0.5491865717678301,-0.38671476508625346,0.7748133990457262,7.30808823012359,0.19000053405761363,0.02538347646193273,0.5044996738433838,-0.021196595035318566,1.0301959427220861,0.2416515394040335,0.7673478082827341,-0.62987874099713,83.33331295566984,13.133816189926279,0.2628481344393508,1,-0.36499977111816406,-0.434999942779541,-0.11499929428100586,0.25500011444091975,4.14000129699707,2,0.16753246672822208,-2.28572207084477,15.4399995803833,3.7058605736595975,15.229999542236328,-2.111092273131822,15.140000343322756,0.16753246672822208 2330,2007-02-01,15.40999984741211,15.4399995803833,15.329999923706055,15.399999618530273,265300.0,0.0006493655278927424,2.142861035422343,-0.20000381468272088,71.20000549316838,62.09809815867097,-0.42044667928873736,-0.5545396582192996,-0.39651253088745797,0.7396853866822326,6.5136057773111595,0.1099996566772461,0.04934722512113687,0.4934998989105228,-0.07951679475483431,1.06651659257588,0.20699155207784514,0.7800082457432005,-0.563891084335161,80.95240257764475,11.661640260617034,0.28650834683267823,2,-0.375,-0.44500017166137695,-0.12249970436096191,0.2200002670288086,3.6800003051757812,3,0.20311493180454976,3.222182191940579,15.399999618530273,-2.28572207084477,15.4399995803833,3.7058605736595975,15.229999542236328,0.20311493180454976 2331,2007-02-02,15.579999923706055,15.59000015258789,15.390000343322756,15.390000343322756,152600.0,0.011031802594241746,-1.105265799657701,18.999523173755307,74.28573180218622,65.57898515406175,-0.49690821667470253,-0.7147159195719368,-0.5607843937584569,0.5419378497679013,6.426980649614543,0.19999980926513494,0.07741743121025912,0.6339999675750736,-0.011156660891810333,1.2791565960419575,0.31142165334163074,0.9565782818085165,-0.665502063639682,98.55069258815952,29.5884702166704,0.32257831423344224,2,-0.440000057220459,-0.5850000381469727,-0.2674996852874756,0.05000019073486328,2.8999996185302734,4,0.18035940177809473,2.142861035422343,15.40999984741211,3.222182191940579,15.399999618530273,-2.28572207084477,15.4399995803833,0.18035940177809473 2332,2007-02-05,15.609999656677244,15.649999618530273,15.579999923706055,15.600000381469727,75200.0,0.0019255284414696483,-1.7999771119037173,0.052627880479238644,75.35208713627738,68.5480907759923,-0.4416697353356902,-0.7027762146218333,-0.592003948276508,0.48057064370436287,7.240185459164874,0.06999969482421875,0.13990593454781575,0.614499711990355,-0.0756861037879002,1.3046855277686102,0.2694068041012283,0.9595926198794817,-0.6144415215082901,89.18919615540204,20.76971187620461,0.3450929078891272,2,-0.4099998474121076,-0.5850000381469709,-0.2974994182586652,0.02000045776367365,3.2500009536743146,0,0.2338245132915997,-1.105265799657701,15.579999923706055,2.142861035422343,15.40999984741211,3.222182191940579,15.399999618530273,0.2338245132915997 2333,2007-02-06,15.720000267028807,15.829999923706055,15.600000381469727,15.600000381469727,131000.0,0.0070468041493203515,-2.8333293596865587,12.000858369100667,76.82118494256804,72.18867413310103,-0.4675900721387549,-0.756252182734455,-0.6955237047344358,0.3281870682317862,7.7255126059428765,0.22999954223632812,0.21721568648579037,0.6640003204345692,-0.0583757188083176,1.386376359677456,0.3028123008131267,1.0251883400560118,-0.632820324189268,80.00006935810767,12.876511426162125,0.36118801962144315,2,-0.4300003051757795,-0.6050004959106428,-0.41750001907348455,-0.09000015258788885,3.249999046325682,1,0.22900759329795095,-1.7999771119037173,15.609999656677244,-1.105265799657701,15.579999923706055,2.142861035422343,15.40999984741211,0.22900759329795095 2334,2007-02-07,15.829999923706055,15.899999618530273,15.640000343322756,15.6899995803833,149800.0,0.0069974335120057685,-1.1666713026063424,1.1666706403134586,84.66664335464273,75.97193467404696,-0.4685250111560677,-0.8043156043200526,-0.7927950048618051,0.1774508546594511,8.27806385621191,0.25999927520751775,0.2870035984960442,0.7085000038146969,-0.046086604147042465,1.4630866117764363,0.3312066998338281,1.0857933077955657,-0.6239687839278734,87.71934521021001,17.062119083145234,0.3772933039808693,2,-0.43000030517578125,-0.6800003051757812,-0.5324997901916504,-0.19999980926513672,3.0300006866455043,2,0.2583701940808574,-2.8333293596865587,15.720000267028807,-1.7999771119037173,15.609999656677244,-1.105265799657701,15.579999923706055,0.2583701940808574 2335,2007-02-08,15.869999885559082,15.90999984741211,15.800000190734865,15.899999618530273,113400.0,0.0025268453598110696,3.3999694825382187,-0.21428328144903644,93.57142029976707,78.71980273474162,-0.4176225166315657,-0.7828541257662032,-0.8212736340234983,0.09381895166580634,8.983199570702816,0.10999965667724432,0.34731949303343157,0.6839999675750725,-0.09580830373325,1.463808238883395,0.29409583192091127,1.0739041032292338,-0.5390544196055238,92.30769230769228,12.825885969913557,0.3899041356541608,2,-0.4650001525878906,-0.7150001525878906,-0.5724997520446777,-0.23999977111816406,3.089999198913574,3,0.2312540048162055,-1.1666713026063424,15.829999923706055,-2.8333293596865587,15.720000267028807,-1.7999771119037173,15.609999656677244,0.2312540048162055 2336,2007-02-09,15.970000267028807,15.979999542236328,15.869999885559082,15.920000076293945,134600.0,0.006301221310071936,2.1429038542759438,-1.6666878596178318,93.47825035330877,80.60954297007655,-0.43304529199172315,-0.8400787364226314,-0.9048069644576007,-0.05494399154896534,9.727465196974727,0.1099996566772461,0.4294388384372212,0.7295003414154042,-0.11031105544463848,1.5693117382754487,0.30959464298538286,1.1494060398454256,-0.5232439247835377,97.50017881410442,14.121890527989862,0.41990569843002185,2,-0.34000062942504705,-0.780000686645506,-0.7400002479553205,-0.34000015258788885,3.1300001144409197,4,0.19536630140204458,3.3999694825382187,15.869999885559082,-1.1666713026063424,15.829999923706055,-2.8333293596865587,15.720000267028807,0.19536630140204458 2337,2007-02-12,16.059999465942386,16.09000015258789,15.920000076293945,15.920000076293945,119400.0,0.005635516431354626,-1.4285831062669683,2.799977111903888,93.43064524774316,82.1588169434725,-0.4391040253331582,-0.8840431549835799,-0.9750195408117222,-0.19128239219683252,10.56151932838241,0.1700000762939453,0.4956329775245205,0.7614995479583779,-0.13744183776409713,1.6604409336808512,0.3120288550971413,1.2109702408196146,-0.5065944836989047,93.87740802877445,9.260899082045114,0.44947069286123703,2,-0.37499952316284535,-0.8149995803833043,-0.8424992561340368,-0.4299993515014684,3.79000091552734,0,0.1506849412682678,2.1429038542759438,15.970000267028807,3.3999694825382187,15.869999885559082,-1.1666713026063424,15.829999923706055,0.1506849412682678 2338,2007-02-13,16.139999389648438,16.260000228881836,15.960000038146973,16.15999984741211,96000.0,0.004981315464904101,1.7272593286170066,-0.1428610354223397,97.14285908913179,84.4387586354215,-0.45747518995208303,-0.9123725364668847,-1.0406652432218948,-0.32018150807103396,11.597440091176841,0.3000001907348633,0.52952837690429,0.7789995193481438,-0.17262831022704717,1.7306273489233348,0.3031856045605483,1.2548134341357393,-0.4792753733360744,80.64502235751405,-6.172194960727296,0.47581391478759566,2,-0.3449993133544922,-0.8099994659423828,-1.0299992561340332,-0.5899991989135742,3.7900009155273438,1,0.16852548473128337,-1.4285831062669683,16.059999465942386,2.1429038542759438,15.970000267028807,3.3999694825382187,15.869999885559082,0.16852548473128337 2339,2007-02-14,16.360000610351562,16.479999542236328,16.100000381469727,16.100000381469727,240700.0,0.013630807250477606,-1.9230678942156036,-12.99971390425329,97.20280046736701,87.32795807699911,-0.5889096781058747,-1.0731968783098118,-1.2434598562752548,-0.5849459417650316,12.905364200732434,0.37999916076660156,0.5552316340618653,0.9265007019042972,-0.09855951157290122,1.9515609153814957,0.4139705951656971,1.4390308086428973,-0.5794213515253048,82.35308142282729,-6.0392575318002315,0.5125301067385996,2,-0.4250006675720215,-0.9200010299682617,-1.3425006866455078,-0.9000005722045898,3.4599990844726562,2,0.15953536709231453,1.7272593286170066,16.139999389648438,-1.4285831062669683,16.059999465942386,2.1429038542759438,15.970000267028807,0.15953536709231453 2340,2007-02-15,16.440000534057614,16.469999313354492,16.34000015258789,16.350000381469727,160300.0,0.004889970704245128,-1.3636079900124844,0.3461541283057487,97.10145228000704,89.86303813009032,-0.567072818811825,-1.078542249043302,-1.3069030613020072,-0.7063452411743008,14.755501134603923,0.12999916076660156,0.5594806402977923,0.9240005970001182,-0.14753360361128998,1.995534797611528,0.388233496694415,1.4597676973058231,-0.5195372185493419,93.44278185391207,5.316634943934176,0.535767100305705,2,-0.41000080108642223,-0.9900007247924769,-1.427500724792477,-0.985000610351559,3.319999694824226,3,0.14720194633087735,-1.9230678942156036,16.360000610351562,1.7272593286170066,16.139999389648438,-1.4285831062669683,16.059999465942386,0.14720194633087735 2341,2007-02-16,16.469999313354492,16.489999771118164,16.25,16.430000305175778,55100.0,0.0018247432069562475,5.0,0.4444326707074702,96.96969915903246,92.26499502150756,-0.5113193880694773,-1.0173607505153992,-1.3164313654026536,-0.7754345080158469,16.401260118377976,0.23999977111816406,0.5781306598570293,0.8629993915557854,-0.20799814084665869,1.9339969239582295,0.32750062535456337,1.3984981577570075,-0.43762875250060773,96.49114588213249,8.067756397289628,0.5354987662012218,2,-0.4249992370605469,-0.9549994468688965,-1.4574995040893555,-1.0149993896484375,3.2499999999999964,4,0.15118396326217076,-1.3636079900124844,16.440000534057614,-1.9230678942156036,16.360000610351562,1.7272593286170066,16.139999389648438,0.15118396326217076 2342,2007-02-20,16.819999694824222,16.84000015258789,16.34000015258789,16.489999771118164,151100.0,0.021250783003125884,1.7026965724507312,8.250202660816676,97.26027665699276,94.5360052119992,-0.7505606596902759,-1.2710744100314386,-1.6401826641960877,-1.1507519595530304,18.082956771388883,0.5,0.6287826460264139,1.1104998111724882,-0.014254678663103704,2.23525430100808,0.548122566254694,1.6728770560902841,-0.6961032919174812,97.727221004241,8.924123233978932,0.5623772449177955,2,-0.5799994468689,-1.1299996376037633,-1.8324997425079381,-1.3649997711181676,3.079999923706051,1,0.1355529564811524,5.0,16.469999313354492,-1.3636079900124844,16.440000534057614,-1.9230678942156036,16.360000610351562,0.1355529564811524 2343,2007-02-21,16.809999465942386,16.850000381469727,16.75,16.75,63200.0,-0.0005945439395527163,-2.3333757192357822,0.18181660549664205,99.3006834442174,96.16200966639637,-0.6366328124140601,-1.1681751980408634,-1.6073769345361182,-1.1700564123743256,19.862316326145322,0.10000038146972656,0.6641261534200069,1.0034996032714876,-0.1506466349911797,2.157645841534153,0.4264264841401548,1.5805727224028203,-0.5599994659423864,94.66654459635464,4.957924196624816,0.577073119131333,2,-0.48499917984009144,-1.1149992942810094,-1.8224995136261022,-1.3549995422363317,2.9899997711181605,2,0.1808447954853587,1.7026965724507312,16.819999694824222,5.0,16.469999313354492,-1.3636079900124844,16.440000534057614,0.1808447954853587 2344,2007-02-22,16.770000457763672,16.879999160766598,16.700000762939453,16.809999465942386,97400.0,-0.0023794770642172614,1.0000000000000395,-0.6666560701910742,96.57539257439949,96.49578436357777,-0.5020704156371565,-1.02726498633821,-1.537797052865237,-1.1571777685954991,21.974382423798264,0.17999839782714488,0.7001501492782474,0.8660005569458011,-0.26651225032137305,1.9985133642129753,0.29974415331221493,1.4322569605793891,-0.43000030517578125,82.53986515330003,-7.9344701037576755,0.5662564036335872,2,-0.3950009346008301,-1.0600008964538592,-1.7825005054473877,-1.3150005340576172,3.279998779296875,3,0.1884317090730423,-2.3333757192357822,16.809999465942386,1.7026965724507312,16.819999694824222,5.0,16.469999313354492,0.1884317090730423 2345,2007-02-23,16.489999771118164,16.799999237060547,16.370000839233402,16.719999313354492,216700.0,-0.016696522301875127,1.2051234398841713,5.7501311334695195,78.98089249354891,94.88496682360444,-0.1395490179196166,-0.6647852795785685,-1.2353725209159556,-0.9033268763361466,23.269396446245157,0.4299983978271449,0.7212690082295072,0.5119998931884773,-0.566685513443538,1.5906852998204926,-0.027342810127528594,1.051342596504485,0.38999938964843395,38.09525251210281,-49.235953425274964,0.5393427033160076,2,-0.09000015258789062,-0.7800002098083514,-1.5849997997283936,-1.3400001525878906,3.25,4,0.20194056821871342,1.0000000000000395,16.770000457763672,-2.3333757192357822,16.809999465942386,1.7026965724507312,16.819999694824222,0.20194056821871342 2346,2007-02-26,16.420000076293945,16.5,16.379999160766598,16.5,155400.0,-0.004244978520061671,2.0000238418807363,0.34782644751463687,75.15529789889501,92.85437267373243,0.0011130322764572043,-0.5206694027465222,-1.1439448254229063,-0.8572754069431561,24.63439463563889,0.12000083923340199,0.7223819395495852,0.37800021171569753,-0.6416097725756664,1.3976101960070633,-0.13180478042998445,0.8878052038613795,0.4599990844726527,14.814827896791154,-69.2954865677968,0.5098049921456828,2,-4.76837158203125e-07,-0.7100005149841326,-1.5250000953674316,-1.2800002098083496,3.539999008178711,0,0.20341048337813072,1.2051234398841713,16.489999771118164,1.0000000000000395,16.770000457763672,-2.3333757192357822,16.809999465942386,0.20341048337813072 2347,2007-02-27,16.510000228881836,16.760000228881836,16.020000457763672,16.420000076293945,333400.0,0.005481129851992339,1.5084731516503411,-1.125002980235081,74.84277861249305,90.37658595410589,-0.020497157785165143,-0.5374116836647804,-1.213930786568735,-0.9664727834289426,26.162851000404586,0.7399997711181641,0.7149412045315486,0.4040003299713142,-0.5601880333610012,1.3681886933036296,-0.07809385169484173,0.8860945116374719,0.35979896545409673,56.97680350065561,-26.511094686471644,0.48209418166615736,2,-0.06000041961669922,-0.8000006675720233,-1.6150002479553223,-1.4250001907348633,3.289999008178711,1,0.194427561476179,2.0000238418807363,16.420000076293945,1.2051234398841713,16.489999771118164,1.0000000000000395,16.770000457763672,0.194427561476179 2348,2007-02-28,17.760000228881836,17.899999618530273,16.799999237060547,16.799999237060547,478600.0,0.07571168883530999,-1.2916650937679435,10.666659602424447,85.34799686440208,89.05938555377645,-1.1359959158944868,-1.6914108575330502,-2.425755032236159,-2.2242850748513696,27.820958938686147,1.3899993896484375,0.7366424678442431,1.538000297546386,0.3737140498034144,2.7022865452893594,0.9558571736749002,2.120143421417872,-1.739999771118164,92.5532206306225,9.203982306223125,0.5821431238714866,2,-0.8000001907348633,-1.4650006294250488,-2.8650002479553223,-2.6750001907348633,2.229999542236328,2,0.1204954595759693,1.5084731516503411,16.510000228881836,2.0000238418807363,16.420000076293945,1.2051234398841713,16.489999771118164,0.1204954595759693 2349,2007-03-01,17.979999542236328,18.280000686645508,17.15999984741211,17.770000457763672,514200.0,0.012387348565273237,1.7654294823794252,0.2187488203259576,86.25430341602329,87.85414679111157,-1.2315419752454666,-1.8005265461399702,-2.6064917232991043,-2.4529724222128557,29.83794952896866,1.1200008392333984,0.765107286608508,1.6289996147155748,0.2896376413860082,2.9683615880451413,0.9593186280507915,2.298680601380358,-1.9599990844726562,86.72561442360521,4.323274995492099,0.6696809866647836,3,-0.8299989700317383,-1.4649991989135742,-3.0799994468688965,-2.8949995040893555,1.8000011444091797,3,0.10122356736155114,-1.2916650937679435,17.760000228881836,1.5084731516503411,16.510000228881836,2.0000238418807363,16.420000076293945,0.10122356736155114 2350,2007-03-02,18.540000915527344,18.86000061035156,18.270000457763672,18.299999237060547,284400.0,0.031145794635619062,-2.9333443535978807,1.1428701180744778,88.13057471472537,86.87202185285526,-1.6341835721170952,-2.2282568496800295,-3.1357103039002183,-3.0145018643009482,32.19468423058384,0.8800010681152308,0.8018781264592398,2.0325009346008294,0.44721472803114537,3.6177871411705134,1.2398578313159874,2.8251440378856714,-2.4296004486083973,88.73240571721017,7.89946208241534,0.7926431032848421,3,-1.1000003814697266,-1.7350006103515625,-3.6100008487701416,-3.455000877380371,1.0399990081787074,4,0.08144542863903381,1.7654294823794252,17.979999542236328,-1.2916650937679435,17.760000228881836,1.5084731516503411,16.510000228881836,0.08144542863903381 2351,2007-03-05,18.38999938964844,18.6200008392334,18.31999969482422,18.540000915527344,186200.0,-0.008090696789193608,-1.0689668780089974,-0.6250019868075828,83.96499155595617,85.39476795274007,-1.322235813456789,-1.9572948142997966,-2.9566790841010615,-2.866277501918301,34.14786107904152,0.3000011444091797,0.8255786440996928,1.741999435424809,0.011400420645898635,3.472598450203721,0.8766999280353538,2.607298942814264,-2.1146229141235366,83.45066213201292,4.091458935820782,0.8652995073894559,3,-0.9499988555908239,-1.509999275207523,-3.4149994850158727,-3.3049993515014684,1.2399997711181605,0,0.07340948484368215,-2.9333443535978807,18.540000915527344,1.7654294823794252,17.979999542236328,-1.2916650937679435,17.760000228881836,0.07340948484368215 2352,2007-03-06,19.26000022888184,19.51000022888184,18.549999237060547,18.549999237060547,405300.0,0.04730836694443363,-1.7042243683595582,-4.733291795941339,86.96680718663123,84.02433725745273,-2.022401156695583,-2.6770815510759043,-3.781139378612549,-3.7235939141422634,36.276581851552656,1.1200008392333984,0.8770311881456507,2.4295002460479758,0.4135064532142785,4.445494038881673,1.4215033496311271,3.4374971424648244,-2.8295463052673355,90.77491112532825,11.10006548691986,1.0079968964168484,3,-1.4949998855590856,-2.055000305175785,-4.285000324249271,-4.175000190734867,0.2600002288818324,1,0.036344696120050646,-1.0689668780089974,18.38999938964844,-2.9333443535978807,18.540000915527344,1.7654294823794252,17.979999542236328,0.036344696120050646 2353,2007-03-07,19.31999969482422,19.399999618530273,19.100000381469727,19.149999618530273,254200.0,0.003115237031638518,-1.222228501592998,0.23943639269835607,86.45317836522426,82.89964678976659,-1.887394011623897,-2.5861424467979006,-3.7936397975724283,-3.7713893046954823,37.95272606044083,0.2999992370605469,0.9434621497728699,2.309499740600586,0.07948928399423849,4.539510197206933,1.194494512297414,3.4245049689037597,-2.6431820667883272,91.91487220360402,12.05918790478863,1.1150052283031733,3,-1.5549993515014648,-1.9249997138977015,-4.384999752044678,-4.234999656677246,0.5500011444091797,2,0.02484469719556559,-1.7042243683595582,19.26000022888184,-1.0689668780089974,18.38999938964844,-2.9333443535978807,18.540000915527344,0.02484469719556559 2354,2007-03-08,19.920000076293945,20.21999931335449,19.299999237060547,19.299999237060547,280300.0,0.031055920856482455,-1.9677381644562872,3.6470621234390603,87.99124618946878,83.90079720042436,-2.227860409313365,-3.018794722906712,-4.32561694745581,-4.353017998285377,39.70040768276274,0.9200000762939418,1.0020158268530643,2.7050001144409173,0.19788593781255415,5.212114291069279,1.4514430261267357,3.958557202755099,-3.0165278401903777,84.61541471163333,6.210790569485894,1.253557088314181,3,-1.8000001907348633,-2.1700005531311035,-4.920000314712524,-4.835000038146973,-0.18000030517578125,3,0.003514040891371417,-1.222228501592998,19.31999969482422,-1.7042243683595582,19.26000022888184,-1.0689668780089974,18.38999938964844,0.003514040891371417 2355,2007-03-09,19.540000915527344,20.170000076293945,19.40999984741211,20.1200008392334,220900.0,-0.019076263017630435,1.2353000575010868,-0.9354824816417943,81.1359049127166,84.56530909084898,-1.5306887157521025,-2.476734343197613,-3.880607686872551,-3.9624184965026252,41.512725308669815,0.7600002288818359,1.062742751092788,2.1415009021759026,-0.48547899079903445,4.76848079515084,0.8280109556884341,3.454990848663371,-2.304875971698685,64.21060345511268,-11.414364595980203,1.3134899464874688,3,-1.4200010299682617,-1.7650012969970703,-4.540001153945923,-4.455000877380371,-0.020000457763671875,4,0.01228248515216035,-1.9677381644562872,19.920000076293945,-1.222228501592998,19.31999969482422,-1.7042243683595582,19.26000022888184,0.01228248515216035 2356,2007-03-12,19.09000015258789,19.3799991607666,18.8700008392334,19.3799991607666,255400.0,-0.023029720668122478,2.5172418329025343,0.4999983557337209,72.5646052397077,84.31217871609505,-0.7399305358146933,-1.8772540974762606,-3.376255469529772,-3.5024104370281286,42.69156865088501,0.6700000762939453,1.1314796462628536,1.5355001449584975,-1.104822888804737,4.175823178721734,0.21533862807687854,2.8556616618401165,-1.556387771806648,32.3353826860722,-38.82104194593662,1.3201615168816179,3,-0.5800008773803711,-1.2850003242492676,-4.09000039100647,-4.005000114440918,0.3299999237060547,0,0.02566787675230775,1.2353000575010868,19.540000915527344,-1.9677381644562872,19.920000076293945,-1.222228501592998,19.31999969482422,0.02566787675230775 2357,2007-03-13,18.479999542236328,18.93000030517578,18.46999931335449,18.6200008392334,259500.0,-0.031953934283697194,-4.749949336607369,0.48276474418421106,64.83125394046837,82.03254061343576,0.19992615067461017,-1.1348412166270663,-2.710778704662289,-2.883612666805874,43.28162583361694,0.620000839233402,1.2490755225635795,0.8044995307922349,-1.7683915190597546,3.3773905806442226,-0.4819459941337598,2.0909450557182296,-0.6777484681977626,0.5714416503908281,-64.81816567124872,1.286445524925994,3,0.21000003814697266,-0.5799999237060547,-3.4124996662139893,-3.3949995040893555,1.0200004577636719,1,0.06222941812860605,2.5172418329025343,19.09000015258789,1.2353000575010868,19.540000915527344,-1.9677381644562872,19.920000076293945,0.06222941812860605 2358,2007-03-14,18.86000061035156,18.899999618530273,18.190000534057614,18.450000762939453,294600.0,0.020562828870570815,1.8979680809653707,-2.928543207858178,67.50417411873859,79.94919291373745,-0.008527450511071066,-1.3709054357703074,-3.029099432085097,-3.2509208559096194,43.239284127174294,0.7099990844726598,1.4057898262796655,1.048500537872311,-1.4696131613576853,3.5666142371023053,-0.2105563117426854,2.307557387487307,-0.8159747123814007,33.00494971361566,-28.967103891381853,1.2590568496149974,3,0.3449993133544922,-0.9500007629394496,-3.747500896453854,-3.7750005722045863,0.7299995422363317,2,0.03499468855000276,-4.749949336607369,18.479999542236328,2.5172418329025343,19.09000015258789,1.2353000575010868,19.540000915527344,0.03499468855000276 2359,2007-03-15,18.96999931335449,19.01000022888184,18.770000457763672,18.770000457763672,84200.0,0.005832380670367288,-1.4000114441573164,0.4878022683500919,71.37929514954922,78.08793962871788,0.040983396236473624,-1.3442650854689298,-3.0729335960539057,-3.3485758777324186,42.73307722105751,0.23999977111816762,1.5811026063949853,1.0279993057250927,-1.4434768779928717,3.499475489443057,-0.2077387861338913,2.2637373975840767,-0.779998779296875,39.39388684988771,-24.540977124968265,1.2357380918589822,3,0.2350006103515625,-1.0399994850158656,-3.767499446868893,-3.8549995422363246,0.6599998474121129,3,0.047443413729874484,1.8979680809653707,18.86000061035156,-4.749949336607369,18.479999542236328,2.5172418329025343,19.09000015258789,0.047443413729874484 2360,2007-03-16,18.86000061035156,19.25,18.71999931335449,19.049999237060547,153100.0,-0.005798561253794743,-1.255316213232888,-0.9499985694803745,70.89040816266544,76.63520814057446,0.22478630669690958,-1.10007144784311,-2.8992634103199855,-3.2237140635946613,42.293535132345504,0.5300006866455114,1.6048974695254614,0.7970005989074664,-1.600710005256854,3.194711203071787,-0.4018547031746955,1.9958559009896284,-0.6700000762939453,56.302592394318175,-13.273677273091373,1.1988553020821606,3,0.3449993133544922,-0.8500008583068812,-3.5850009918212855,-3.7100009918212855,0.23999977111816762,4,0.04665955102268682,-1.4000114441573164,18.96999931335449,1.8979680809653707,18.86000061035156,-4.749949336607369,18.479999542236328,0.04665955102268682 2361,2007-03-19,18.959999084472656,18.979999542236328,18.670000076293945,18.8700008392334,129900.0,0.005302145858161467,3.7692533415496574,-0.4736783986186592,70.94015979341951,74.85446954132871,0.23931135891341881,-1.058215945850229,-2.933115642659736,-3.3101927782536595,42.31461644056828,0.3099994659423828,1.6111354784147984,0.7724990844726562,-1.533775096569439,3.0787732655147497,-0.3806380060483896,1.925636174993702,-0.5669986724853544,72.6414092794358,1.4106101976583147,1.153137090521047,3,0.24500083923339488,-0.9149994850158691,-3.679999351501465,-3.804999351501465,0.7800006866455078,0,0.02953593883607475,-1.255316213232888,18.86000061035156,-1.4000114441573164,18.96999931335449,1.8979680809653707,18.86000061035156,0.02953593883607475 2362,2007-03-20,19.100000381469727,19.100000381469727,18.8799991607666,18.950000762939453,96800.0,0.007384035008299428,1.9333570692877942,1.6666949242343965,64.13501770131577,72.37467391200555,0.08295042203035408,-1.0736962124716847,-2.99205205124035,-3.4373196807713597,41.62114948001225,0.220001220703125,1.554494488234191,0.7985003471374519,-1.4477811436891344,3.044781837964038,-0.324640398275843,1.9216410925507468,-0.5243000793457071,85.84908546185756,16.600146780874354,1.123140745413294,3,0.10499954223632457,-1.0300006866455078,-3.6900007724761963,-3.910000801086426,0.6099987030029297,1,0.01675391038916807,3.7692533415496574,18.959999084472656,-1.255316213232888,18.86000061035156,-1.4000114441573164,18.96999931335449,0.01675391038916807 2363,2007-03-21,19.850000381469727,19.850000381469727,19.049999237060547,19.100000381469727,229500.0,0.03926701492255624,1.1333363850911458,5.0000127156898895,67.741935483871,70.12475050027246,-0.6525894961093321,-1.6698854498049513,-3.647054554653451,-4.167717963181538,41.13917364832306,0.8000011444091797,1.5459698658535643,1.3965003013610833,-0.836206653620053,3.6292072563422195,0.2801468238705169,2.5128537788516496,-1.1800003051757812,100.0,31.600127649379914,1.1163534774905672,3,-0.6700000762939453,-1.7600007057189941,-4.385000467300415,-4.6050004959106445,-0.05000114440917969,2,-0.01763226069237045,1.9333570692877942,19.100000381469727,3.7692533415496574,18.959999084472656,-1.255316213232888,18.86000061035156,-0.01763226069237045 2364,2007-03-22,19.93000030517578,19.959999084472656,19.71999931335449,19.8700008392334,206700.0,0.004030222779277004,3.0000953697964445,0.07999928792317708,64.50938542769998,68.27735944638172,-0.816930700316103,-1.5821240741611007,-3.6294911196698934,-4.227930983333692,40.95260960781732,0.23999977111816762,1.4269146734941458,1.3185002326965325,-0.859149810804297,3.496150276197362,0.22967521094611953,2.4073252544469455,-1.105000305175782,97.67451144483988,30.531018954417775,1.0888250217504143,3,-0.8550004959106445,-1.8100004196166992,-4.367500305175781,-4.600000381469727,0.4400005340576172,3,-0.017059716376401357,1.1333363850911458,19.850000381469727,1.9333570692877942,19.100000381469727,3.7692533415496574,18.959999084472656,-0.017059716376401357 2365,2007-03-23,19.81999969482422,19.989999771118164,19.63999938964844,19.90999984741211,144400.0,-0.005519348151891146,1.800003051757784,-1.5000158947134183,65.05263479132398,67.44269606322798,-0.7409547075891041,-1.2752390151915662,-3.423128080273102,-4.101456328701035,42.36205464021795,0.350000381469723,1.3069619429098367,1.0419996261596687,-0.9543402597707846,3.038339512090122,0.043829683194442026,2.0401695691248953,-0.8554997634887691,87.12120336387018,21.12998956944925,0.9981699429652271,3,-0.7299995422363281,-1.6999998092651367,-4.132499933242798,-4.380000114440918,5.05000114440918,4,-0.009586303581388789,3.0000953697964445,19.93000030517578,1.1333363850911458,19.850000381469727,1.9333570692877942,19.100000381469727,-0.009586303581388789 2366,2007-03-26,19.76000022888184,19.81999969482422,19.63999938964844,19.81999969482422,109300.0,-0.0030272183080833903,5.000063578853555,0.6666596024244085,56.34517987659355,66.49979894501966,-0.643602766325138,-1.0036426060277002,-3.275147982260595,-4.025643490119165,43.84766783353435,0.1800003051757777,1.1005316780421701,0.8150001525878956,-0.8880560331173797,2.518056338293171,-0.03652794026474382,1.666528245440535,-0.6699503593444867,79.27933191284656,15.74466827846743,0.8515280928526381,3,-0.6700000762939489,-1.6400003433227575,-4.020000457763675,-4.320000648498539,3.8199996948242116,0,-0.033400801607655684,1.800003051757784,19.81999969482422,3.0000953697964445,19.93000030517578,1.1333363850911458,19.850000381469727,-0.033400801607655684 2367,2007-03-27,19.71999931335449,19.75,19.6200008392334,19.700000762939453,54400.0,-0.0020243378068833806,2.2499821185895144,-0.3333121403820694,55.1020358513416,65.12178358197556,-0.4573003005566356,-0.7492401205849326,-3.146462021187773,-3.973893052023021,46.88703183476983,0.13999938964844105,0.937151968693005,0.6144992828369098,-0.6778341122980258,1.9068326779718454,-0.03166741473055623,1.2606659804043758,-0.5169544994354212,71.27656336553466,10.863700061157004,0.6461666975674671,3,-0.38999938964843395,-1.5999994277954066,-3.939999341964718,-4.27499961853027,3.5,1,0.0010142220314446337,5.000063578853555,19.76000022888184,1.800003051757784,19.81999969482422,3.0000953697964445,19.93000030517578,0.0010142220314446337 2368,2007-03-28,19.899999618530273,19.940000534057614,19.520000457763672,19.57999992370605,85600.0,0.00912780483992659,1.099992370634592,16.001144492134635,49.71427917480469,62.71455958478172,-0.529997551212567,-0.801805756846484,-3.2335348121768916,-4.127246100516015,47.65578426484242,0.42000007629394176,0.8569825901528176,0.6874996185302749,-0.484541033685975,1.8595402707465247,0.10147929242214815,1.2735199446384016,-0.5952593546676646,80.85100338859242,22.528855827032082,0.586020326108125,3,-0.5699996948242188,-1.7799997329711914,-3.934999465942383,-4.279999732971191,3.159999847412113,2,-0.009547765713557865,2.2499821185895144,19.71999931335449,5.000063578853555,19.76000022888184,1.800003051757784,19.81999969482422,-0.009547765713557865 2369,2007-03-29,19.799999237060547,19.93000030517578,19.700000762939453,19.8799991607666,100400.0,-0.005025144893802347,1.5555190573575068,-0.24999999999999722,54.037239487077414,60.84198528749417,-0.33512186963875834,-0.5886445974594459,-3.0404977080885445,-3.997236979366029,47.9325559063707,0.22999954223632812,0.8602409101021564,0.4964992523193352,-0.5483331099914572,1.5413316146301277,-0.025916928836061004,1.0189154334747315,-0.40373306824875144,59.574295395978325,1.9145039793152208,0.5224161811553967,3,-0.4699993133544922,-1.6799993515014648,-3.789999008178711,-4.174999237060547,4.150001525878903,3,0.0,1.099992370634592,19.899999618530273,2.2499821185895144,19.71999931335449,5.000063578853555,19.76000022888184,0.0 2370,2007-03-30,20.049999237060547,20.239999771118164,19.81999969482422,19.81999969482422,173400.0,0.012626263112781588,-2.6521818453220107,-2.874997019764919,65.89402216818766,60.28130332913507,-0.4454082986520902,-0.7586135345470311,-3.1887692011073696,-4.213553791210256,47.677572902627276,0.4400005340576172,0.8203303590437017,0.6709993362426765,-0.35966526475367644,1.7016639372390294,0.15566703574450003,1.186331636740853,-0.5713597537944821,73.61101176994175,12.22125230931104,0.5153323004981772,3,-0.48999977111816406,-1.919999122619629,-4.007499694824219,-4.409999847412111,4.070001602172852,4,0.01596018026680812,1.5555190573575068,19.799999237060547,1.099992370634592,19.899999618530273,2.2499821185895144,19.71999931335449,0.01596018026680812 2371,2007-04-02,19.739999771118164,20.100000381469727,19.6200008392334,20.100000381469727,115600.0,-0.015461320585458016,1.666659602424448,-1.5652231602341897,73.16177476030155,61.28427633568906,-0.014673180856426882,-0.3607874947899994,-2.774032707598039,-3.8730882066097294,47.20656470198814,0.4799995422363281,0.7429510883358432,0.2934998512268052,-0.6363393043675778,1.2233390068211882,-0.1714197265703845,0.758419429023995,-0.16999705330984582,30.555489328109314,-36.93585205191276,0.46491957779719084,4,-0.0950002670288086,-1.609999656677246,-3.68500018119812,-4.100000381469728,4.1399993896484375,0,0.25987847657531393,-2.6521818453220107,20.049999237060547,1.5555190573575068,19.799999237060547,1.099992370634592,19.899999618530273,0.25987847657531393 2372,2007-04-03,19.959999084472656,19.959999084472656,19.71999931335449,19.739999771118164,114800.0,0.011144848830058063,1.1818229107965261,-0.6111081676768533,71.48436568676536,61.70010191378843,-0.11158731662712995,-0.5540628678658521,-2.8884477091105367,-4.057041030796924,45.93120322585616,0.23999977111816762,0.6839112092168911,0.4784992218017585,-0.4741981565543014,1.4311966001578185,0.0021505326237267752,0.9548479109797903,-0.3399982452392578,61.11097865621863,-10.298891158985903,0.47634868917803,4,-0.07999897003173828,-1.8299989700317383,-3.8949995040893555,-4.3199996948242205,3.8300018310546875,1,0.1813627758154297,1.666659602424448,19.739999771118164,-2.6521818453220107,20.049999237060547,1.5555190573575068,19.799999237060547,0.1813627758154297 2373,2007-04-04,19.799999237060547,20.0,19.690000534057614,19.88999938964844,40100.0,-0.008016024787124265,-1.00001230557194,-0.4090928794985553,65.90038958163274,61.85465793089206,0.04534219688759933,-0.37551153014564065,-2.6257696159395856,-3.8625171548432853,44.60406578213142,0.30999946594238637,0.6160074734532657,0.29449939727783203,-0.6652256696247676,1.2542244641804317,-0.18536313617346778,0.7743619307291318,0.4400005340576172,29.03204966498286,-44.509749308186855,0.47986253345129987,4,0.0800008773803711,-1.2799997329711914,-3.7199995517730713,-4.159999847412111,3.8299999237060547,2,0.1727272832360809,1.1818229107965261,19.959999084472656,1.666659602424448,19.739999771118164,-2.6521818453220107,20.049999237060547,0.1727272832360809 2374,2007-04-05,19.989999771118164,20.0,19.65999984741211,19.809999465942386,71000.0,0.009595986938321976,2.399988555951859,-1.9999999999998817,71.003697703028,62.515887143303615,-0.15114710907269924,-0.5902620165801338,-2.7071551762298505,-4.018454377785757,42.63627693213431,0.3400001525878906,0.6148105472646286,0.4809999465942383,-0.485575964191451,1.4475758573799276,-0.0022880087986045794,0.9642879019870811,0.23900001525878878,59.677349888327626,-15.382286544765748,0.4832879553928441,4,-0.1099996566772461,-1.2899999618530273,-3.362499952316284,-3.8400001525878906,3.510000228881836,3,0.15357677488620092,-1.00001230557194,19.799999237060547,1.1818229107965261,19.959999084472656,1.666659602424448,19.739999771118164,0.15357677488620092 2375,2007-04-09,19.780000686645508,19.93000030517578,19.68000030517578,19.899999618530273,59900.0,-0.010505206947329038,1.7777730682829653,-0.6666596024244611,64.64287976828444,63.43785379793594,0.05876075534755998,-0.3808892406737172,-2.3948671424548635,-3.7762253347908015,40.562146327525056,0.3099994659423828,0.5202307681690286,0.25900087356567525,-0.715125251830127,1.2331269989614775,-0.22806218913222764,0.7460639362635781,0.42623910217285044,33.33333333333333,-40.29588605314541,0.4870630626979014,4,0.09999942779541016,-0.5650005340576172,-2.947500228881836,-3.440000534057617,3.719999313354492,0,0.21081900563882794,2.399988555951859,19.989999771118164,-1.00001230557194,19.799999237060547,1.1818229107965261,19.959999084472656,0.21081900563882794 2376,2007-04-10,19.57999992370605,20.0,19.520000457763672,19.700000762939453,102200.0,-0.010111261678291461,-3.0,1.0000158947134479,58.39159859789889,63.80336076977563,0.25763657329097,-0.14998660158983057,-2.0969834134354173,-3.541477301263324,39.68116863591191,0.4799995422363281,0.4403421966924519,0.03450012207030895,-0.9184005388784229,0.9874007830190408,-0.44195020840405874,0.5109504525446766,0.6043902674560577,12.499900658829894,-57.12225130015732,0.4764503304743661,4,0.30000019073486683,-0.3649997711181605,-2.457499504089352,-2.949999809265133,4.040000915527347,1,0.23186930200294031,1.7777730682829653,19.780000686645508,2.399988555951859,19.989999771118164,-1.00001230557194,19.799999237060547,0.23186930200294031 2377,2007-04-11,19.6299991607666,19.700000762939453,19.309999465942386,19.57999992370605,127900.0,0.0025535871938393573,3.1052240603918677,-0.4166573948978954,44.90737879063495,63.269260727090106,0.21627150379458016,-0.11532614284521969,-2.049401941266872,-3.560875911119904,39.47938100524807,0.39000129699706676,0.3634514023259072,0.026999378204344282,-0.7833050237993184,0.837303780208007,-0.3781528227974853,0.43215157920617386,0.5145276463916026,46.376731470398525,-18.601316245040067,0.4051522010018308,4,0.14500045776367188,-0.41499900817871094,-2.469998836517334,-2.9999990463256836,4.350000381469727,2,0.21650535821184547,-3.0,19.57999992370605,1.7777730682829653,19.780000686645508,2.399988555951859,19.989999771118164,0.21650535821184547 2378,2007-04-12,19.520000457763672,19.57999992370605,19.40999984741211,19.57999992370605,109300.0,-0.005603602022702936,4.66671964904528,-1.200007629510792,40.63926702026674,61.780597119666695,0.2980409047330852,0.04917452346365536,-1.847858785396678,-3.419328183713983,39.88283161993071,0.2199993133544922,0.34362780402587134,-0.11599931716919087,-0.8489643040026635,0.6169656696642818,-0.4824818105859272,0.25048317624754546,0.5577641620972678,30.43490279440144,-29.151169522141213,0.36648249341673667,4,0.25499916076660156,-0.30500030517578125,-2.0350003242492676,-2.565000534057617,4.10999870300293,3,0.2187500183210993,3.1052240603918677,19.6299991607666,-3.0,19.57999992370605,1.7777730682829653,19.780000686645508,0.2187500183210993 2379,2007-04-13,19.8700008392334,19.8799991607666,19.479999542236328,19.549999237060547,44500.0,0.017930346990874257,1.3529510762550698,-5.333407508662934,51.028830810215545,60.128909191003125,-0.04580208485212012,-0.24236926526666736,-2.09907071506494,-3.736541709247838,40.36173615782719,0.39999961853027344,0.3412221080532092,0.18900098800659038,-0.4794738963903349,0.8574758724035156,-0.14523645419187403,0.5232384302050548,0.14634256831405779,81.15955650032194,24.021435193814327,0.3342374421984633,4,-0.16500091552734375,-0.6550006866455078,-2.2900006771087646,-2.9150009155273438,3.9899997711181605,4,0.18922990250252392,4.66671964904528,19.520000457763672,3.1052240603918677,19.6299991607666,-3.0,19.57999992370605,0.18922990250252392 2380,2007-04-16,19.739999771118164,19.979999542236328,19.690000534057614,19.86000061035156,53700.0,-0.006542579900577938,-1.6363628482005315,-0.37500074505431824,49.59999084472649,57.510933200383676,0.039784983493138526,-0.04538761389964918,-1.8700774016338038,-3.5698657389645305,40.653089081362126,0.2899990081787145,0.3483009062552185,0.014999961853028765,-0.5304694156389544,0.560469339345012,-0.25773472689296284,0.28773465059902037,-0.4300003051757777,62.31883657351974,7.651724880577099,0.2727346887459907,4,-0.08500003814697266,-0.5249996185302734,-1.8050000667572021,-2.4300003051757812,4.059999465942386,0,0.19047620427955314,1.3529510762550698,19.8700008392334,4.66671964904528,19.520000457763672,3.1052240603918677,19.6299991607666,0.19047620427955314 2381,2007-04-17,19.520000457763672,19.700000762939453,19.489999771118164,19.700000762939453,54400.0,-0.011144848830058063,1.333340397575552,1.4999920527696542,46.26867583665408,54.709189883704646,0.25177209844054715,0.2305364275279871,-1.557081697597667,-3.312342096988715,40.849907840271946,0.25,0.3395340913348832,-0.23299942016601705,-0.6571192013452496,0.1911203610132155,-0.4450593107556351,-0.020939529576398996,-0.19660099029540845,31.343428045992354,-20.34601188199317,0.21205989058961713,4,0.13499927520751953,-0.30500030517578125,-1.5725007057189941,-2.210000991821289,3.9899997711181676,1,0.20389341439043696,-1.6363628482005315,19.739999771118164,1.3529510762550698,19.8700008392334,4.66671964904528,19.520000457763672,0.20389341439043696 2382,2007-04-18,19.420000076293945,19.540000915527344,19.399999618530273,19.530000686645508,30100.0,-0.005122970242039782,1.153848411044925,0.6111134658585173,40.76923415505876,51.91683928075199,0.29850971535375237,0.37496419260688185,-1.3642966835198784,-3.1786903819664545,40.81899364955818,0.1400012969970703,0.2629252825820032,-0.34899978637695384,-0.6842229114487743,-0.013776661305133331,-0.5166113489128641,-0.18138822384104358,-0.08346860733032102,3.448355240441058,-42.71193169896217,0.16761156253590942,4,0.2349996566772461,-0.2049999237060547,-1.262500524520874,-2.1100006103515625,4.450000762939453,2,0.2162719230916177,1.333340397575552,19.520000457763672,-1.6363628482005315,19.739999771118164,1.3529510762550698,19.8700008392334,0.2162719230916177 2383,2007-04-19,19.5,19.57999992370605,19.299999237060547,19.420000076293945,57600.0,0.0041194605248076055,1.333341280626922,-0.7272679983354141,44.186056827204446,48.937101405660485,0.19163181888718128,0.2818492348073214,-1.3522155413844459,-3.221038699555315,39.90882300360597,0.28000068664550426,0.18823512700853584,-0.2514998435974114,-0.6049650687874788,0.101965381592656,-0.4282324561924469,-0.07476723100237592,0.4799995422363281,29.411863703171807,-14.429873601686982,0.1767326125950338,4,0.14999961853027344,-0.2849998474121094,-1.205000400543213,-2.190000534057617,4.590000152587891,3,0.22974356626852965,1.153848411044925,19.420000076293945,1.333340397575552,19.520000457763672,-1.6363628482005315,19.739999771118164,0.22974356626852965 2384,2007-04-20,19.59000015258789,19.600000381469727,19.459999084472656,19.5,107800.0,0.004615392440404653,1.5454640033291718,1.125002980235081,40.495879493306965,46.254101375107425,0.04349916037972079,0.1739917439664076,-1.3507364666422284,-3.2700865867701836,38.8645068053376,0.1400012969970703,0.1046814013880244,-0.14449968338012553,-0.4945052896399247,0.20550592287967362,-0.3195024865100251,0.030503119749774044,0.3763993835449213,42.64717432036711,2.464842600619768,0.17500280312989924,4,0.05999946594238281,-0.13500022888183594,-1.0325002670288086,-2.280000686645508,4.780000686645508,4,0.2062276149418516,1.333341280626922,19.5,1.153848411044925,19.420000076293945,1.333340397575552,19.520000457763672,0.2062276149418516 2385,2007-04-23,19.6299991607666,19.700000762939453,19.520000457763672,19.59000015258789,64400.0,0.0020418074460009095,-1.0000211929512244,0.4444326707074132,47.44184354756578,45.03746192507042,-0.022367367314352293,0.12546098188714794,-1.298194867636468,-3.2694430022041843,38.03494199939143,0.18000030517578125,0.046489807040430264,-0.09500064849853374,-0.44554872946202195,0.2555474324649545,-0.27027468898027607,0.0802733919832086,0.32307236938476436,82.49966621526255,39.401821444549796,0.17527404048174341,4,0.010000228881835938,-0.17499923706054688,-1.0624992847442627,-2.3199996948242188,4.740001678466797,0,0.21548658331270998,1.5454640033291718,19.59000015258789,1.333341280626922,19.5,1.153848411044925,19.420000076293945,0.21548658331270998 2386,2007-04-24,19.100000381469727,19.68000030517578,19.09000015258789,19.6200008392334,110400.0,-0.026999429544355524,-1.1851820455219768,-13.00033379428735,32.52033150687697,43.661123337986204,0.4831963851455292,0.6360917563724762,-0.6831299308315906,-2.699714554702375,36.705938179370335,0.5900001525878906,-0.06292313096903968,-0.5919994354248033,-1.0395231628783534,-0.1444757079712531,-0.8157612991515784,-0.3682375716980282,0.8400097028198239,1.6393801435825601,-37.56144207674994,0.22376186372677478,4,0.4349994659423828,0.3549995422363281,-0.49250054359436035,-1.7900009155273438,5.229999542236325,1,0.24607323359797562,-1.0000211929512244,19.6299991607666,1.5454640033291718,19.59000015258789,1.333341280626922,19.5,0.24607323359797562 2387,2007-04-25,19.739999771118164,19.770000457763672,19.07999992370605,19.07999992370605,134000.0,0.03350782077833614,-1.090911192671144,-1.269229358471195,48.97959978071954,44.58782697803651,-0.15595927697007284,-0.002458469316131584,-1.2317738213301297,-3.294901347082444,35.43136958349802,0.6900005340576207,-0.12781098338765418,0.04699993133544922,-0.40087648122287334,0.4948763438937718,-0.17693827494371206,0.2709381376146105,0.16600991590332015,95.65207776447858,52.88616602440334,0.2239382062791616,4,-0.21000003814697266,-0.18000030517578125,-1.1150000095367432,-2.4300003051757812,5.079999923706055,2,0.19098280149322044,-1.1851820455219768,19.100000381469727,-1.0000211929512244,19.6299991607666,1.5454640033291718,19.59000015258789,0.19098280149322044 2388,2007-04-26,19.709999084472656,19.899999618530273,19.68000030517578,19.68000030517578,95500.0,-0.0015197916410010226,-13.667217700915565,0.04545270641273853,44.96401076075168,43.913958083651636,-0.10747515717155665,0.013257745136805,-1.1114617248712513,-3.2231606712004037,33.98685936027316,0.2199993133544922,-0.15963437375300416,0.026499271392822266,-0.41082588528977126,0.4638244280754158,-0.19216330694847272,0.24516184973411725,-0.6299991607666051,76.8291945403289,34.706979463400565,0.21866257834129596,4,-0.17999935150146484,-0.06499958038330078,-1.0724992752075195,-2.3999996185302734,5.950000762939453,3,0.21106047427663,-1.090911192671144,19.739999771118164,-1.1851820455219768,19.100000381469727,-1.0000211929512244,19.6299991607666,0.21106047427663 2389,2007-04-27,19.799999237060547,19.850000381469727,19.530000686645508,19.709999084472656,86700.0,0.004566217999410815,2.368374558303887,3.0001271617497456,50.37591289289799,44.00017164455957,-0.23294604546481423,-0.0808896625092288,-1.115335014372743,-3.2704737354403903,32.312295022590895,0.31999969482421875,-0.14988439859807556,0.11649942398071289,-0.32082573270188064,0.5538245806633064,-0.1021631543605821,0.3351620023220079,-0.7199993133544957,87.80482698945846,42.729700507797574,0.21866257834129596,4,-0.3099994659423828,-0.1399993896484375,-1.16499924659729,-2.489999771118164,5.210000991821293,4,0.2166667212540876,-13.667217700915565,19.709999084472656,-1.090911192671144,19.739999771118164,-1.1851820455219768,19.100000381469727,0.2166667212540876 2390,2007-04-30,20.3700008392334,20.3700008392334,19.850000381469727,19.850000381469727,329700.0,0.028787960814965707,1.0,5.777773068282965,63.03632399004909,45.86324366160347,-0.7869390556567417,-0.6595013153505676,-1.593389566926966,-3.7949983703998242,30.599939496014706,0.5700016021728516,-0.10394763213805192,0.6705009460449212,0.1595070908892673,1.181494801200575,0.4150040184670942,0.9259978736227481,-1.2736009216308624,100.0,48.70565220984132,0.2554969275778265,4,-0.6450004577636719,-0.6450004577636719,-1.772500991821289,-3.0600013732910156,4.4899997711181605,0,0.19636719858625873,2.368374558303887,19.799999237060547,-13.667217700915565,19.709999084472656,-1.090911192671144,19.739999771118164,0.19636719858625873 2391,2007-05-01,24.8700008392334,24.95000076293945,22.200000762939453,22.200000762939453,1394500.0,0.22091309840954088,-1.059925034771605,5.134611011260683,85.02675133119173,50.78074557006269,-4.970985546460263,-5.0124603142542625,-5.948223473446252,-8.22129571059865,30.668834302452353,4.579999923706051,0.005615735311881309,4.914000892639159,2.5450397983360347,7.282961986942283,3.7295203454875967,6.098481439790721,-5.722656884765627,98.63713948435314,44.79076046636853,1.1844805471515623,5,-2.855000495910648,-2.855000495910648,-6.265000820159912,-7.560001373291016,-0.9100017547607422,1,-0.020104542948435666,1.0,20.3700008392334,2.368374558303887,19.799999237060547,-13.667217700915565,19.709999084472656,-0.020104542948435666 2392,2007-05-02,23.57999992370605,24.43000030517578,23.5,24.25,540000.0,-0.05186975761948187,-1.2409647967754316,-0.25093635099214406,73.4411007117316,54.03130600167682,-3.3847777356576536,-3.6231114841902716,-4.536336662086743,-6.863706498363481,30.74145226983801,1.3700008392333984,0.11309958075490911,3.4429999351501444,0.5726422203355561,6.313357649964733,2.0078210777428502,4.8781787925574385,-4.084496560729978,74.7232321042665,17.175389672877216,1.4351788574072943,5,-1.5649995803833008,-1.5649995803833008,-4.974999904632565,-6.260000228881832,0.7299995422363352,2,0.03180661587899292,-1.059925034771605,24.8700008392334,1.0,20.3700008392334,2.368374558303887,19.799999237060547,0.03180661587899292 2393,2007-05-03,23.21999931335449,23.86000061035156,23.18000030517578,23.25,205200.0,-0.015267201506206862,-11.363787692254276,0.044777139148188955,69.31947928294264,57.23392820052522,-2.7285372833104162,-3.1555422507340083,-4.05579798472429,-6.439440878800514,30.564481338972406,0.6800003051757777,0.25537114446183296,2.9119993209838846,-0.2649414122352205,6.08894005420299,1.323528954374332,4.500469687593437,-3.397226106380611,68.08115451599971,12.961536411667282,1.5884703666095523,5,-1.2049989700317383,-1.2049989700317383,-4.49499940872192,-5.839999675750729,1.4300003051757848,3,0.06890613388388545,-1.2409647967754316,23.57999992370605,-1.059925034771605,24.8700008392334,1.0,20.3700008392334,0.06890613388388545 2394,2007-05-04,23.059999465942386,23.520000457763672,22.96999931335449,23.34000015258789,138500.0,-0.006890605174138864,-1.3913041675477553,9.333142602834304,69.08045634298601,59.63821851112747,-2.2624783751851467,-2.902569317297175,-3.7733445638138186,-6.212100880577179,30.341861480485676,0.5500011444091832,0.43749550287780536,2.5984994888305692,-0.8025113844818428,5.999510362142981,0.897994052174365,4.2990049254867735,-2.9295926056105728,62.94115381120029,8.371470729173978,1.700505436656206,5,-1.044999122619636,-1.044999122619636,-4.334999561309818,-5.679999828338627,1.100000381469723,4,0.11274936867668606,-11.363787692254276,23.21999931335449,-1.2409647967754316,23.57999992370605,-1.059925034771605,24.8700008392334,0.11274936867668606 2395,2007-05-07,23.95000076293945,24.40999984741211,23.399999618530273,23.399999618530273,591500.0,0.03859502678269866,-2.6727204630339263,-1.9642849844347232,73.6392689788258,64.20698934134401,-2.7661325663004916,-3.6513534291002543,-4.518999027020978,-7.031138453203326,30.254265453762564,1.350000381469723,0.6462979389379377,3.2800007820129373,-0.4413008431219154,7.00130240714779,1.4193499694455092,5.1406515945803655,-3.5304182684511787,63.63636363636359,5.875544582808665,1.8606508125674266,5,-1.9350004196166992,-1.9350004196166992,-5.225000858306881,-6.57000112533569,-0.03000068664550426,0,0.04425884894261234,-1.3913041675477553,23.059999465942386,-11.363787692254276,23.21999931335449,-1.2409647967754316,23.57999992370605,0.04425884894261234 2396,2007-05-08,24.1200008392334,24.440000534057614,23.35000038146973,23.35000038146973,417000.0,0.0070981240450316285,-1.8311675443768005,1.399997919260369,74.89406539941166,67.08637441008757,-2.4017274305868135,-3.6509761763778954,-4.53744409012851,-7.128785175514032,30.664479824697704,1.0900001525878835,0.8879715803096957,3.2230008125305183,-0.762822297648519,7.208823922709556,1.2300892574409978,5.215912367620039,-3.4285932486380553,78.23133135419069,13.038534434642301,1.9929115550895193,5,-1.880000114440918,-2.105000495910648,-5.275001049041748,-6.730000972747803,-0.36000061035155895,1,0.030679923108231533,-2.6727204630339263,23.95000076293945,-1.3913041675477553,23.059999465942386,-11.363787692254276,23.21999931335449,0.030679923108231533 2397,2007-05-09,23.8799991607666,24.10000038146973,23.86000061035156,24.020000457763672,182900.0,-0.009950317998182356,-1.6666878596178647,-0.18181975813842968,72.81248565763863,70.18064939863056,-1.690480860001113,-3.2424941934874063,-4.14845292070304,-6.818528241397512,31.75870767307639,0.2600002288818395,1.1264548658334093,2.7704991340637193,-1.3806478349284,6.9216461030558385,0.6949256495676615,4.846072618559777,-2.933075979830612,61.90470011833361,-7.491349975056593,2.075573484496059,5,-1.639998435974121,-1.8649988174438512,-4.992499351501465,-6.489999294281006,0.12000083923339844,2,0.0033500806749393597,-1.8311675443768005,24.1200008392334,-2.6727204630339263,23.95000076293945,-1.3913041675477553,23.059999465942386,0.0033500806749393597 2398,2007-05-10,23.790000915527344,23.95000076293945,23.420000076293945,23.420000076293945,200000.0,-0.003768770871111271,-1.8648620783866767,-2.64283865342434,71.87499875823687,72.56943671700155,-1.0737919588206388,-2.968386804499687,-3.947736532799574,-6.65648810971966,32.63312726109368,0.5300006866455043,1.4814473363565384,2.467000865936278,-1.7780961558595756,6.712097887732131,0.34445235503834937,4.589549376834206,-2.602893079671148,55.78237559426211,-16.295089457151,2.122548510897927,5,-1.390000343322754,-1.7750005722045934,-4.785000801086426,-6.400001049041748,0.039999008178707385,3,0.02185786172356341,-1.6666878596178647,23.8799991607666,-1.8311675443768005,24.1200008392334,-2.6727204630339263,23.95000076293945,0.02185786172356341 2399,2007-05-11,23.6299991607666,23.940000534057614,23.459999084472656,23.90999984741211,186100.0,-0.006725588423845408,1.823520832047789,-0.7567568960806652,70.57612102787986,73.40719194342718,-0.3501980743551627,-2.6480175353535387,-3.6836854219935944,-6.42576118299662,33.04033083466979,0.4800014495849574,1.7699655989212495,2.1189991950988762,-2.1877443607667644,6.425742750964517,-0.03437258283394229,4.272370973031695,-2.2171177492854106,25.687957807354156,-43.20932539532171,2.15337177793282,5,-0.05499839782714844,-1.6149988174438512,-4.429999351501465,-6.239999294281006,-0.2399997711181605,4,0.04316548853108726,-1.8648620783866767,23.790000915527344,-1.6666878596178647,23.8799991607666,-1.8311675443768005,24.1200008392334,0.04316548853108726 2400,2007-05-14,23.5,23.899999618530273,23.46999931335449,23.6299991607666,365200.0,-0.005501445847803543,-3.5263062791746913,0.464281578463362,73.60513444855863,72.1381234009124,0.30226987982662834,-2.34195892593058,-3.467055514552648,-6.232898687578082,33.30922010828136,0.4300003051757848,2.1051544542298934,1.8010000228881822,-2.508499633681403,6.110499679457767,-0.3537498053966104,3.9557498511729747,-1.874891427431315,13.761430966237947,-61.01447628400981,2.154749828284792,5,0.20499992370605113,-1.4849996566772496,-4.210000038146973,-6.035000324249268,-0.44000053405761363,0,0.028085099889876952,1.823520832047789,23.6299991607666,-1.8648620783866767,23.790000915527344,-1.6666878596178647,23.8799991607666,0.028085099889876952 2401,2007-05-15,23.5,23.70000076293945,23.489999771118164,23.5,176400.0,0.0,-19.999618539004032,-0.0,71.6589724539935,71.94010915005262,0.0977811146045795,-2.138121770420014,-3.373802892191449,-6.169716486993011,34.24105415951513,0.2100009918212855,2.4518141823307147,1.602000045776368,-2.651036813164918,5.855036904717654,-0.5245183836942751,3.728518475247011,-1.6753978960090699,11.764689382804637,-57.876678678824064,2.1265184294706425,5,0.20499992370605113,-1.4849996566772496,-3.9524998664855957,-6.005000114440918,-0.21999931335448863,1,0.01787234367208268,-3.5263062791746913,23.5,1.823520832047789,23.6299991607666,-1.8648620783866767,23.790000915527344,0.01787234367208268 2402,2007-05-16,23.6200008392334,23.68000030517578,23.3700008392334,23.51000022888184,749200.0,0.005106418690782988,1.6956528950292737,100.0,72.29189851520519,72.27037795363735,-0.017823182430376505,-2.031491441619636,-3.425281040175978,-6.222321796793274,35.418988943877,0.3099994659423828,2.7469329737502157,1.5120008468627937,-2.6394056445176126,5.6634073382432,-0.5637023988274095,3.587704092552997,-1.6078748157055571,43.103453945746054,-24.57000714744396,2.0757032456902036,5,0.0849990844726527,-1.605000495910648,-4.072500705718994,-6.125000953674316,0.13999938964844105,2,0.005927154304579796,-19.999618539004032,23.5,-3.5263062791746913,23.5,1.823520832047789,23.6299991607666,0.005927154304579796 2403,2007-05-17,23.979999542236328,24.38999938964844,23.770000457763672,23.770000457763672,125700.0,0.015241265461979348,-4.90477747502274,1.909071993341718,73.11945861709702,72.71915598409413,-0.2890782815592381,-2.148822234806641,-3.713095304142506,-6.511987722827115,37.14297282158632,0.7699985504150426,2.445487872657658,1.647999572753907,-2.3928844857758307,5.688883631283645,-0.3724424565109601,3.668441602018774,-1.7916010343437918,59.80387940303622,-5.103207554747556,2.020442029264869,5,-0.08499908447265625,-1.9649991989135778,-4.484999656677246,-6.409999847412109,0.30000114440918324,3,0.0008340474622796634,1.6956528950292737,23.6200008392334,-19.999618539004032,23.5,-3.5263062791746913,23.5,0.0008340474622796634 2404,2007-05-18,23.6299991607666,24.270000457763672,23.56999969482422,23.8700008392334,146900.0,-0.014595512433320357,-2.8888865341414824,-1.1428701180744778,68.48070875489975,72.14598262588012,0.16794018482075046,-1.5606520419112186,-3.3128319968435704,-6.086748573805487,38.77895679284018,0.7000007629394531,2.2926044815886186,1.0959992408752441,-2.7677783811500056,4.959776862900494,-0.835889570137379,3.0278880518878672,-1.2759045175712487,25.490067748371647,-33.53309655281252,1.9318888110126247,5,0.2650012969970703,-1.6149988174438512,-4.1349992752075195,-6.059999465942383,1.5200004577636719,4,0.008463849769047682,-4.90477747502274,23.979999542236328,1.6956528950292737,23.6200008392334,-19.999618539004032,23.5,0.008463849769047682 2405,2007-05-21,23.86000061035156,24.190000534057614,23.60000038146973,23.60000038146973,156700.0,0.009733451449580821,-3.5384587169424453,-1.0833267106413118,38.90110848274557,68.14676519069499,-0.08512182562991555,-1.536269205467402,-3.476611188050086,-6.239409969801294,40.29267858624716,0.5900001525878835,2.2134551677067975,1.114500617980955,-2.5372359550146264,4.766237190976536,-0.7113676685168357,2.9403689044787455,-1.3501515999715608,48.039261518438146,-5.726262817749792,1.825868286497791,5,0.01999950408935902,-1.8450002670288086,-4.400000572204586,-6.100000858306881,1.1899986267089915,0,-0.019698290388945328,-2.8888865341414824,23.6299991607666,-4.90477747502274,23.979999542236328,1.6956528950292737,23.6200008392334,-0.019698290388945328 2406,2007-05-22,23.79999923706055,24.0,23.79999923706055,23.86000061035156,96800.0,-0.002514726393803124,-5.666539513002133,-0.23077430950370198,53.3132372651654,65.98018203597576,-0.08413385041186672,-1.1658769358693455,-3.3352123289779314,-6.104985378321306,43.19073892421111,0.20000076293944957,2.14803824548866,0.8194993019104047,-2.426872171303959,4.065870775124768,-0.8036864346967789,2.4426850385175882,-1.1437411215269861,42.15676558091023,-8.587714272761758,1.623185736607182,5,0.08000087738036754,-1.7849988937378,-4.364999294281009,-6.039999485015873,1.3900012969970632,1,-0.031092428354613677,-3.5384587169424453,23.86000061035156,-2.8888865341414824,23.6299991607666,-4.90477747502274,23.979999542236328,-0.031092428354613677 2407,2007-05-23,23.51000022888184,24.190000534057614,23.31999969482422,23.65999984741211,158000.0,-0.012184832667016865,-2.283017781504487,2.4999364231676346,54.4615473098201,64.04535409726279,0.16523791235464458,-0.6102450001149151,-2.945842257455322,-5.737981145846078,45.68978652957698,0.8700008392333949,1.9362690321272993,0.3410002708435087,-2.5291286773093518,3.211129218996369,-1.0940642032329215,1.776064744919939,-0.7161175545039207,17.757064322231763,-29.522356116500937,1.4350644740764307,5,0.34499931335448863,-1.4949998855590891,-4.0750002861022985,-5.72500038146973,1.539999008178711,2,-0.009783051467340043,-5.666539513002133,23.79999923706055,-3.5384587169424453,23.86000061035156,-2.8888865341414824,23.6299991607666,-0.009783051467340043 2408,2007-05-24,23.8700008392334,24.1299991607666,23.60000038146973,23.60000038146973,294700.0,0.015312658734443652,-2.925910227609961,-1.8000076294139529,61.73913476146564,63.06346673432786,-0.2036357959516053,-0.6773364853880679,-3.2124901943076196,-6.017782038611987,48.028270690256356,0.6199989318847621,1.6925263339510863,0.49300079345703196,-1.8818776106322943,2.8678791975463582,-0.6944384085876294,1.6804399955016933,-0.9467510795417873,57.89481081124491,12.076146126203028,1.1874392020446622,5,-0.015001296997070312,-1.855000495910648,-4.435000896453857,-6.0550007820129395,1.929998397827152,3,-0.0046083203386720895,-2.283017781504487,23.51000022888184,-5.666539513002133,23.79999923706055,-3.5384587169424453,23.86000061035156,-0.0046083203386720895 2409,2007-05-25,24.09000015258789,24.09000015258789,23.8799991607666,23.93000030517578,74500.0,0.009216560771665216,1.6250149011754047,0.5925910227609962,52.517972284466445,60.7204487160954,-0.39283247282356726,-0.5896946609536471,-3.3382018225284753,-6.154530110109825,50.92861115278775,0.2199993133544922,1.4814394847889396,0.49850006103515554,-1.1925571782771698,2.189557300347481,-0.3470285586210089,1.34402868069132,-1.0451453327014093,88.50571436714489,43.084407836942745,0.8455286196561632,5,-0.2350006103515625,-2.0749998092651403,-4.657500267028809,-6.180000305175781,1.6800003051757812,4,0.007887112198179391,-2.925910227609961,23.8700008392334,-2.283017781504487,23.51000022888184,-5.666539513002133,23.79999923706055,0.007887112198179391 2410,2007-05-29,24.3700008392334,24.479999542236328,23.899999618530273,23.899999618530273,447200.0,0.011623108545951055,-1.468078371534316,2.9375104308227833,54.325254719857675,58.7944800789692,-0.5994879351900977,-0.5846349015752459,-3.5151710542748376,-6.350083552195024,53.02934504122951,0.5799999237060547,1.2872306273779657,0.5785007476806641,-0.2177351692158389,1.374736664577167,0.18038278923241435,0.9766187061289138,-1.2108372627637394,90.51735194204291,47.21197933079008,0.3981179584482511,5,-0.470001220703125,-2.355000495910648,-4.817501068115234,-6.450000762939453,1.3799991607666016,1,0.03200651425670653,1.6250149011754047,24.09000015258789,-2.925910227609961,23.8700008392334,-2.283017781504487,23.51000022888184,0.03200651425670653 2411,2007-05-30,24.3700008392334,24.43000030517578,24.01000022888184,24.31999969482422,336900.0,0.0,3.941175150624334,0.10638513732874488,59.24530936457262,57.344859062232246,-0.517523248457195,-0.6577367810294632,-3.413239056888372,-6.264778982529059,51.53515001210717,0.42000007629394176,1.1116361130277852,0.6035007476806626,-0.07247177126563642,1.2794732666269617,0.2655144882075149,0.9414870071538104,-1.1033870315755507,90.51735194204291,47.51720381601922,0.3379862594731491,5,-0.470001220703125,-2.355000495910648,-4.822501182556152,-6.4300007820129395,1.1700000762939453,2,0.027903092917929584,-1.468078371534316,24.3700008392334,1.6250149011754047,24.09000015258789,-2.925910227609961,23.8700008392334,0.027903092917929584 2412,2007-05-31,24.32999992370605,24.479999542236328,24.25,24.36000061035156,322400.0,-0.001641399842011837,-1.4210410078804299,-0.6,60.38457955134829,55.92987249937128,-0.4092551622293925,-0.5888578549015371,-3.274182691900311,-6.132932228668679,49.9776866822399,0.22999954223632812,0.9154535924555773,0.5259998321533175,-0.18852382492480402,1.240523489231439,0.16873800361425495,0.88326166069238,-0.9623828987313061,82.95457254759117,39.85402311295247,0.3572618285390609,5,-0.4300003051757777,-2.314999580383301,-4.835000038146969,-6.3099999427795375,1.2399997711181676,3,0.03534733304760995,3.941175150624334,24.3700008392334,-1.468078371534316,24.3700008392334,1.6250149011754047,24.09000015258789,0.03534733304760995 2413,2007-06-01,24.81999969482422,25.239999771118164,24.29999923706055,24.36000061035156,203300.0,0.020139735826333993,-2.2413709189445434,-15.332951872337839,70.3071610146046,56.13281163933848,-0.8577744227360604,-1.0043364557279624,-3.68156930544378,-6.525548018720485,49.16012474636356,0.9400005340576136,0.7678935274718413,0.9359995841979973,0.14283371021184976,1.729165458184145,0.5394166472049235,1.3325825211910711,-1.357439645571592,69.11765530859765,22.83077646487653,0.3965829369930743,6,-0.5399999618530273,-2.434999465942383,-5.275000095367432,-6.764999866485596,0.18000030517578125,4,0.009266702057385334,-1.4210410078804299,24.32999992370605,3.941175150624334,24.3700008392334,-1.468078371534316,24.3700008392334,0.009266702057385334 2414,2007-06-04,25.65999984741211,26.04999923706055,24.989999771118164,24.989999771118164,367400.0,0.03384368101999047,-2.1641771499659916,1.456524803874402,79.6703014551381,60.66272196960431,-1.5416584670529794,-1.72816790758419,-4.4300711521753975,-7.262450644065456,48.874152106063256,1.2299995422363317,0.6221142521968126,1.645999717712403,0.6072271225882915,2.6847723128365146,1.1266134201503455,2.1653860152744606,-2.055244620410239,81.86049028627077,30.15980727944028,0.519386297562056,6,-0.9750003814697266,-2.869999885559082,-6.072500228881836,-7.579999923706055,-0.5499992370605504,0,0.005455938834019847,-2.2413709189445434,24.81999969482422,-1.4210410078804299,24.32999992370605,3.941175150624334,24.3700008392334,0.005455938834019847 2415,2007-06-05,25.01000022888184,25.79999923706055,24.959999084472656,25.40999984741211,263600.0,-0.025331240155709644,-2.35998779301533,-0.5970142880323798,67.5990586862779,62.25003546083904,-0.7949766672244465,-1.0484380236818573,-3.6906935922920105,-6.513044568301314,48.127816565335806,0.8400001525878942,0.41464315456672907,0.943000125885014,-0.18624934364349244,2.0722495954135205,0.37837539112076257,1.5076248606492655,-1.1607206008741002,49.01963167584033,-7.413256659192044,0.5646247347642531,6,-0.3250007629394567,-2.0600004196167028,-5.435000419616703,-6.910000324249271,0.7899990081787109,1,0.03038785373556996,-2.1641771499659916,25.65999984741211,-2.2413709189445434,24.81999969482422,-1.4210410078804299,24.32999992370605,0.03038785373556996 2416,2007-06-06,24.86000061035156,25.56999969482422,24.71999931335449,25.020000457763672,117800.0,-0.005997585652040893,-2.863616659730846,0.40000000000001246,64.35184388004015,63.34895730197459,-0.5350718966806518,-0.88556007725116,-3.449282003498297,-6.26829168667626,47.23984567564601,0.8500003814697301,0.2840804144821867,0.7560005187988246,-0.42773855936832206,1.9397395969659712,0.16413097971525303,1.347870057882396,-0.79064902143854,33.888937161312754,-23.229117227037108,0.5918695390835725,6,-0.035000801086418676,-0.735000610351559,-5.135000228881832,-6.664999961853024,0.8199996948242223,2,0.035800457272629815,-2.35998779301533,25.01000022888184,-2.1641771499659916,25.65999984741211,-2.2413709189445434,24.81999969482422,0.035800457272629815 2417,2007-06-07,23.959999084472656,24.940000534057614,23.809999465942386,24.709999084472656,245200.0,-0.036202795807822596,-1.1523845508281543,4.6875044703525175,49.79423416097537,62.021746124142346,0.486651379356843,0.02186307338856608,-2.465152340556564,-5.278127743884607,45.684887981750045,1.1300010681152273,0.38177117836942287,-0.14800100326538157,-1.329090718496051,1.0330887119652878,-0.7385458608807163,0.44254385434995314,2.090000152587894,6.696412225765229,-48.01307159416801,0.5905448576153342,6,0.9700002670288121,0.5500001907348633,-1.944998741149906,-3.4749984741210938,1.470001220703125,3,0.06594331767227035,-2.863616659730846,24.86000061035156,-2.35998779301533,25.01000022888184,-2.1641771499659916,25.65999984741211,0.06594331767227035 2418,2007-06-08,24.309999465942386,24.60000038146973,23.11000061035156,23.60000038146973,316000.0,0.014607695945053178,1.31007552503801,-0.9466654459635416,56.99588154355388,62.519291597374284,0.22979370999422244,-0.3027025940608645,-2.731025845645643,-5.534855466719289,44.46082959844865,1.4899997711181712,0.4218032670404668,0.175999450683598,-0.9984909605527399,1.350489861919936,-0.4112457549345727,0.7632446563017687,1.6951997756958015,40.81630667066316,-16.862643542764147,0.5872452056181692,6,0.2700004577636683,0.19999980926513317,-2.294999122619636,-3.824998855590824,1.1400012969970632,4,0.051830532972534815,-1.1523845508281543,23.959999084472656,-2.863616659730846,24.86000061035156,-2.35998779301533,25.01000022888184,0.051830532972534815 2419,2007-06-11,24.649999618530273,24.82999992370605,24.3799991607666,24.479999542236328,165300.0,0.01398602057002174,-1.4324310391933288,0.23943703592267437,57.947671136460585,62.92178231033016,-0.025051170519777344,-0.5927598985560394,-2.9779899720171557,-5.7789782889752,43.25763724234481,0.5200004577636648,0.49481584742995466,0.46499958038329936,-0.7059200205660119,1.6359191813326106,-0.12046022009135626,1.050459380857955,1.2393916778564495,57.24906298791632,-1.5811144869581852,0.5854598004746547,6,-0.06999969482421875,-0.1400003433227539,-2.634999275207523,-4.164999008178711,0.5500011444091761,0,0.014198798656638534,1.31007552503801,24.309999465942386,-1.1523845508281543,23.959999084472656,-2.863616659730846,24.86000061035156,0.014198798656638534 2420,2007-06-12,24.15999984741211,24.420000076293945,23.79999923706055,24.420000076293945,152700.0,-0.019878287168402786,3.769233026446072,-1.529412424687812,53.33333804283476,62.26489660791484,0.48279873184377564,-0.05352354763864753,-2.406789293789217,-5.193061090676565,41.70290171443215,0.850000381469723,0.5036951303397501,-0.05800018310547017,-1.183973011496981,1.0679726452860407,-0.6209865973012256,0.5049862310902853,1.6182158215332088,42.68291170058035,-17.50218965986214,0.5629864141957555,6,0.4200000762939453,0.4200000762939453,-2.144999504089359,-3.674999237060547,1.3199996948242188,1,0.039321223879941636,-1.4324310391933288,24.649999618530273,1.31007552503801,24.309999465942386,-1.1523845508281543,23.959999084472656,0.039321223879941636 2421,2007-06-13,23.920000076293945,24.09000015258789,23.79999923706055,23.79999923706055,106100.0,-0.009933765423590035,-3.833314789795983,-0.4615412830576102,53.831772635583874,61.536806950607684,0.7289052157896343,0.231419922288584,-2.0767095087449405,-4.855330300370728,40.06414634668946,0.36000061035155895,0.53522338706113,-0.31899995803832937,-1.403491619164761,0.7654917030881023,-0.8612457886015434,0.2232458725248847,1.7514869903076224,44.26226774381512,-20.410239618565264,0.5422458305632151,6,0.6599998474121094,0.6599998474121094,-1.904999732971195,-3.434999465942383,1.360000610351566,2,0.07859528239006108,3.769233026446072,24.15999984741211,-1.4324310391933288,24.649999618530273,1.31007552503801,24.309999465942386,0.07859528239006108 2422,2007-06-14,23.76000022888184,24.07999992370605,23.57999992370605,23.85000038146973,80400.0,-0.006688956810275037,-1.222218454626302,-0.7499960263848271,48.93203322563301,59.16179275183306,0.8935097819661522,0.4241946249769555,-1.8337239253689468,-4.599453711715736,38.476788966486005,0.5,0.5363682595558359,-0.48599977493285706,-1.5553705779492901,0.583371028083576,-1.0206851764410736,0.048685626575359464,1.809027379469729,37.79069058246278,-26.59327414575393,0.5346854015082159,6,0.8199996948242152,0.8199996948242152,-1.6324996948242223,-3.274999618530277,2.139999389648434,3,0.08080808324067501,-3.833314789795983,23.920000076293945,3.769233026446072,24.15999984741211,-1.4324310391933288,24.649999618530273,0.08080808324067501 2423,2007-06-15,24.0,24.31999969482422,23.79999923706055,23.79999923706055,71800.0,0.01010100037063233,-4.1999847412692946,-2.222226931716995,49.129592668700674,55.76838066445112,0.5866536775685631,0.1958093099579976,-1.9810800936514639,-4.742804500752527,36.419242255433424,0.5599994659423793,0.5280446077344685,-0.24700002670288157,-1.3153603885890597,0.8213603351832965,-0.7811802076459706,0.2871801542402075,1.4706665284315683,33.60000610351591,-26.58710948715853,0.5341801809430886,6,0.4549999237060547,0.5799999237060547,-1.8724994659423828,-3.5149993896484375,0.44000053405761363,4,0.05958334604899096,-1.222218454626302,23.76000022888184,-3.833314789795983,23.920000076293945,3.769233026446072,24.15999984741211,0.05958334604899096 2424,2007-06-18,23.82999992370605,24.149999618530273,23.3700008392334,24.149999618530273,129200.0,-0.007083336512247906,3.874997019764919,-1.5999923706346186,44.664024022031725,53.22004347953488,0.5249762525034534,0.40218123653636795,-1.7246269420874967,-4.475364424491037,34.45633651212739,0.779998779296875,0.5150515543253071,-0.4270001411438038,-1.4745858216602628,0.6205855393726551,-0.9507929814020315,0.0967926991144239,1.5462399680023182,43.809468448797304,-12.023017303877637,0.523792840258229,6,0.5100002288818395,0.7500000000000036,-1.6224994659423793,-3.3449993133544886,0.6800003051757884,0,0.06798157131430882,-4.1999847412692946,24.0,-1.222218454626302,23.76000022888184,-3.833314789795983,23.920000076293945,0.06798157131430882 2425,2007-06-19,23.38999938964844,23.71999931335449,23.239999771118164,23.670000076293945,107900.0,-0.01846414332632451,1.526318959589245,0.8750029802350602,41.090899002457036,50.635494048692316,0.7945710751624553,0.8486771846924839,-1.1947337683606207,-3.9425270087663193,32.447533332729684,0.5900001525878871,0.4097203562020688,-0.8435006141662562,-1.9481183281921943,0.2611170998596819,-1.395809471179227,-0.2911917571532854,1.8955909308056569,13.88885454876223,-36.004819824730326,0.5523088570129695,6,0.6350011825561452,1.1900005340576136,-0.5949988365173375,-2.514999389648441,0.1400012969970703,1,0.07738355795306462,3.874997019764919,23.82999992370605,-4.1999847412692946,24.0,-1.222218454626302,23.76000022888184,0.07738355795306462 2426,2007-06-20,23.059999465942386,23.489999771118164,23.059999465942386,23.35000038146973,146200.0,-0.014108590522328157,-1.9655099839519894,1.035715015565302,39.032812979719566,49.43978058410834,0.9413862930255057,1.1809432282438976,-0.7703748326169482,-3.5227423696533755,30.41352870610925,0.4300003051757777,0.15787941623300483,-1.136500549316402,-2.346777334685143,0.07377623605233907,-1.7416389420007725,-0.5313621566320315,2.1385672661076107,0.0,-43.823390212771955,0.6051383926843713,6,0.8850002288818324,1.494999885559082,-0.19999933242798562,-2.004999160766605,-0.5399990081787145,2,0.10494363106417559,1.526318959589245,23.38999938964844,3.874997019764919,23.82999992370605,-4.1999847412692946,24.0,0.10494363106417559 2427,2007-06-21,23.28000068664551,23.3700008392334,22.53000068664551,23.09000015258789,246800.0,0.009540382731927144,3.540531066514747,-0.6551721869985127,36.05073959830289,47.112542590191566,0.6870322613145703,0.9937791035493149,-0.89312700091482,-3.652205097013862,29.49501017827627,0.8400001525878871,-0.018402689286212137,-0.9049993515014627,-2.14670455296676,0.3367058499638347,-1.5258519522341132,-0.28414675076881224,1.7902520094380279,41.89946455686095,1.2229338562299858,0.6208526007326494,6,0.3999996185302699,1.0099992752075195,-0.4200005531311106,-1.7100000381469798,-0.4200000762939524,3,0.08591065038702062,-1.9655099839519894,23.059999465942386,1.526318959589245,23.38999938964844,3.874997019764919,23.82999992370605,0.08591065038702062 2428,2007-06-22,23.76000022888184,23.88999938964844,23.209999084472656,23.31999969482422,1777800.0,0.020618536429497514,-1.0606015068014245,2.315785775234629,31.589157244207442,44.18381882438567,0.1350083267326987,0.5324131503159784,-1.2647486598266795,-4.04130890916025,28.266290673934733,0.6800003051757848,-0.16900414771674122,-0.4194997787475536,-1.6680354617516322,0.829035904256525,-1.043767620249593,0.20476806275448567,1.1070323064466585,75.92594772919415,38.7875950609469,0.6242678415020402,6,-0.2849998474121129,0.5299997329711914,-0.9000000953674387,-2.189999580383308,1.889999389648434,4,0.09006731351151775,3.540531066514747,23.28000068664551,-1.9655099839519894,23.059999465942386,1.526318959589245,23.38999938964844,0.09006731351151775 2429,2007-06-25,24.28000068664551,24.38999938964844,23.53000068664551,23.76000022888184,386700.0,0.021885540940844717,1.3243275287907375,1.1818177877383547,42.743547059916494,43.00717538183918,-0.49505637478203113,0.028856377722529913,-1.6793775510187494,-4.465828382795696,26.95738934849784,0.8599987030029297,-0.16760660641030256,0.0910006523132374,-1.1575590714461335,1.3395603760726082,-0.533279209566448,0.7152805141929228,0.4000693007883491,94.08608711256954,56.036100838619376,0.6242798618796853,6,-0.8200006484985352,0.009999275207519531,-1.3250002861022985,-2.7100000381469798,1.6599998474121023,0,0.0065897793610898425,-1.0606015068014245,23.76000022888184,3.540531066514747,23.28000068664551,-1.9655099839519894,23.059999465942386,0.0065897793610898425 2430,2007-06-26,25.149999618530273,25.770000457763672,24.270000457763672,24.35000038146973,451800.0,0.035831915456381314,-2.125002980235081,1.5384587169423694,52.521729669411855,42.86161505226451,-1.3520367021544146,-0.8218473709821588,-2.4275319551162156,-5.234477662538289,25.69081237007076,1.5,-0.21521181422176383,0.9219996452331536,-0.3971005726339172,2.2410998631002244,0.2624495362996164,1.5815497541666907,-2.619998931884762,80.86417027679514,40.54097225518552,0.659550108933536,6,-0.9999990463256836,-0.8599996566772425,-2.1949992179870605,-3.579998970031742,2.6000003814697266,1,-0.025447292220906803,1.3243275287907375,24.28000068664551,-1.0606015068014245,23.76000022888184,3.540531066514747,23.28000068664551,-0.025447292220906803 2431,2007-06-27,25.04999923706055,25.36000061035156,24.70000076293945,24.95000076293945,242800.0,-0.003976158369244809,-1.20000508627593,0.12499821185896087,61.010100854415064,44.203622566573635,-1.20120925608272,-0.704406454032803,-2.1972445683082533,-5.035394621081455,24.355787997891305,0.6599998474121094,-0.30121088060778334,0.7879993438720732,-0.580635721888445,2.1566344096325913,0.10368181099181228,1.472316876752334,-2.455198554992677,77.77773853191844,31.829480096290624,0.6843175328802598,6,-0.8999986648559606,-0.7599992752075195,-2.1024990081787145,-3.479998588562019,0.32999992370605113,2,-0.06067858669497517,-2.125002980235081,25.149999618530273,1.3243275287907375,24.28000068664551,-1.0606015068014245,23.76000022888184,-0.06067858669497517 2432,2007-06-28,25.190000534057614,25.75,25.18000030517578,25.190000534057614,196300.0,0.005588874301837743,-55.9986648865356,0.0,59.28270840190797,45.331746536930005,-1.2483057870892011,-0.8186476738751942,-2.1994219924432414,-5.074972260843531,23.01964569427367,0.7000007629394496,-0.3232094293140477,0.8850006103515575,-0.5452809492062016,2.3152821699093167,0.16985983057267973,1.6001413901304353,-2.5316958564758245,77.34376513398358,29.476249339851535,0.7151407797788791,6,-1.0399999618530238,-0.9000005722045827,-2.2425003051757777,-3.619999885559082,2.010000228881836,3,-0.1059944430205162,-1.20000508627593,25.04999923706055,-2.125002980235081,25.149999618530273,1.3243275287907375,24.28000068664551,-0.1059944430205162 2433,2007-06-29,25.04999923706055,25.770000457763672,25.04999923706055,25.420000076293945,310100.0,-0.005557812387013583,-2.891889662709412,-100.0,54.40527940329441,46.4141082459592,-1.0546014275499083,-0.6962278662274279,-1.922961051420689,-4.8360982826261285,20.86223756057997,0.7200012207031214,-0.33223055912950983,0.73349933624268,-0.7177617912872662,2.1847604637726263,0.007868772477706898,1.4591299000076532,-2.329460643875123,67.85708507712427,20.301501959592343,0.7256305637649737,6,-0.8999986648559606,-0.7599992752075195,-2.1149992942810094,-3.479998588562019,2.4300003051757777,4,-0.08742509754127936,-55.9986648865356,25.190000534057614,-1.20000508627593,25.04999923706055,-2.125002980235081,25.149999618530273,-0.08742509754127936 2434,2007-07-02,25.79999923706055,25.899999618530273,24.979999542236328,25.06999969482422,465700.0,0.029940120672355297,-1.0219785287003618,-1.9729672606927553,67.08331611422483,49.30215459171117,-1.6715511867859512,-1.5127617726426053,-2.5278742574350126,-5.483616993883729,18.05899576850331,0.9200000762939453,-0.273556544383851,1.4764993667602582,-0.0031202692135323673,2.9561190027340487,0.7366895487733629,2.2163091847471534,-3.018471406583558,93.8650041130885,43.80552762237875,0.7398098179868952,7,-1.5849990844726598,-1.5099992752075195,-2.8649992942810094,-4.229998588562019,-0.6199989318847692,0,-0.005813938874649649,-2.891889662709412,25.04999923706055,-55.9986648865356,25.190000534057614,-1.20000508627593,25.04999923706055,-0.005813938874649649 2435,2007-07-03,25.770000457763672,26.0,25.690000534057614,26.0,131300.0,-0.0011627434179837248,1.6956528950293046,-0.315068063648001,70.15250055786818,52.75989765594989,-1.4175123529949012,-1.4998019549505983,-2.3514353820637623,-5.350909642338355,15.204711844584928,0.30999946594238637,-0.22723284380536413,1.4085005760192857,-0.18035892615336735,2.9973600781919387,0.6140708249329592,2.202930327105612,-2.8637337557645495,82.30771713709741,30.213083365769123,0.7944297510863271,7,-1.505000114440918,-1.480000495910641,-2.835000514984131,-4.19999980926514,-2.3700008392333984,1,0.0065968208488225155,-1.0219785287003618,25.79999923706055,-2.891889662709412,25.04999923706055,-55.9986648865356,25.190000534057614,0.0065968208488225155 2436,2007-07-05,25.75,25.8700008392334,25.489999771118164,25.82999992370605,185000.0,-0.0007761139855799737,3.749961257405796,0.3478264475146214,72.35953457292355,56.79420820868552,-1.0904834411291624,-1.48588853997164,-2.1651218989105416,-5.228870917264526,12.627141809562719,0.3800010681152344,-0.13228747554855858,1.344000148773194,-0.35001896595807835,3.0380192635044665,0.49699059140755963,2.1910097061388285,-2.658109300120824,75.4902070781302,20.694516182965366,0.8470095573656361,7,-1.1450004577636719,-1.460000038146969,-2.7925000190734863,-3.939999580383301,1.4599990844726562,3,0.07766990291262132,1.6956528950293046,25.770000457763672,-1.0219785287003618,25.79999923706055,-2.891889662709412,25.04999923706055,0.07766990291262132 2437,2007-07-06,25.540000915527344,25.739999771118164,25.31999969482422,25.670000076293945,546200.0,-0.008155304251365236,2.111128379380744,1.6249910592948293,67.42081701803014,60.77550373911026,-0.5880273100633815,-1.2136763090816167,-1.8084532322796676,-4.9184558178642845,11.590160064373647,0.43000030517578125,0.03114372737548976,1.055000972747802,-0.6977892873616192,2.807791232857223,0.17860584269309143,1.9313961028025126,-2.2736236576409183,54.902070781302,-2.4683721803016425,0.87639513005471,7,-0.7750005722045898,-1.2500009536743129,-2.58250093460083,-3.7300004959106445,0.22999954223632812,4,-0.006264751332231477,3.749961257405796,25.75,1.6956528950293046,25.770000457763672,-1.0219785287003618,25.79999923706055,-0.006264751332231477 2438,2007-07-09,25.56999969482422,25.79999923706055,25.399999618530273,25.649999618530273,415400.0,0.0011745801966136504,1.1052657996576596,0.6153880012324486,70.32709686878485,63.840342606762306,-0.3735610857392935,-1.2062859595997075,-1.6874426721547628,-4.848122068258661,11.62139447771141,0.399999618530277,0.2573078751057949,1.0219997406005845,-0.7937511884059454,2.8377506696071144,0.11412427609732134,1.9298752051038477,-2.13960507241098,57.84312625520314,-1.1913545876796405,0.907875464503265,7,-0.4349994659423828,-1.2799997329711879,-2.612499713897705,-3.7599992752075195,-0.25,0,0.06374662055413194,2.111128379380744,25.540000915527344,3.749961257405796,25.75,1.6956528950293046,25.770000457763672,0.06374662055413194 2439,2007-07-10,25.0,25.739999771118164,24.959999084472656,25.440000534057614,215000.0,-0.022291736473489143,-1.9999889961156287,5.500011920940279,68.25397580564942,65.58836995523315,0.3456609879454824,-0.6416166954629645,-0.972845016529174,-4.183598561510731,11.162663468698595,0.7800006866455078,0.49155337318601866,0.43450002670288157,-1.3921042094286626,2.261104262834426,-0.47880209136289054,1.3478021447686537,-1.415429054931554,3.8462384917287165,-58.38319134804829,0.9133021180657728,7,0.35000038146972656,-0.7100000381469691,-1.6675000190734863,-2.940000534057617,-0.4899997711181605,1,0.0991999816894531,1.1052657996576596,25.56999969482422,2.111128379380744,25.540000915527344,3.749961257405796,25.75,0.0991999816894531 2440,2007-07-11,25.11000061035156,25.25,24.82999992370605,24.899999618530273,182700.0,0.004400024414062287,-1.3999978201753385,-0.4772744021119483,74.46301769828119,67.08313849344049,0.2563475163130917,-0.7133713581087839,-0.9523638193401105,-4.198753458027543,11.431504767601938,0.42000007629394887,0.7347492292882869,0.49700059890746573,-1.3346061123586033,2.3286073101735347,-0.41880275672556877,1.4128039545405002,-1.38050392198722,26.923119245864267,-41.39427982316032,0.9158033556330349,7,0.3049993515014684,-0.845000267028805,-1.3725008964538539,-2.560001373291012,-0.09000015258788707,2,0.0027877217492127127,-1.9999889961156287,25.0,1.1052657996576596,25.56999969482422,2.111128379380744,25.540000915527344,0.0027877217492127127 2441,2007-07-12,25.79999923706055,25.979999542236328,25.3799991607666,25.3799991607666,222800.0,0.027479036636285148,-1.8571441546586982,1.9999909174304102,77.03862300828314,69.05601789414884,-0.35322045093415255,-1.3231417765385984,-1.6462431869145924,-4.789410165099486,12.013123450222734,0.8699989318847692,0.9001785956966515,1.0929992675781293,-0.7813269045003786,2.967325439656637,0.15583618153887713,2.0301623536173814,-1.9342723499980714,84.34779435789538,12.164546960599537,0.9371630860392534,7,-0.3849992752075231,-1.5349988937377965,-1.9824995994567907,-3.2349996566772496,-0.8799991607666051,3,-0.09302324377912319,-1.3999978201753385,25.11000061035156,-1.9999889961156287,25.0,1.1052657996576596,25.56999969482422,-0.09302324377912319 2442,2007-07-13,25.68000030517578,25.940000534057614,25.540000915527344,25.84000015258789,190100.0,-0.004651121528422175,1.2222163353537308,-0.3809519484470974,72.3255961466211,71.04716419896292,-0.17478615125519426,-1.1087734382842704,-1.4900124587054613,-4.575347070867522,12.9311409614422,0.3999996185302699,0.9438597460289309,0.8770003318786621,-0.9897626687116343,2.7437633324689585,-0.056381168416486105,1.8103818321738103,-1.6862170313370513,73.9131011674637,2.1122649590367217,0.9333815002951478,7,-0.2650003433227539,-1.4149999618530273,-1.205000400543213,-3.1150007247924805,-0.15999984741210938,4,0.05957939100913889,-1.8571441546586982,25.79999923706055,-1.3999978201753385,25.11000061035156,-1.9999889961156287,25.0,0.05957939100913889 2443,2007-07-16,25.43000030517578,25.989999771118164,25.34000015258789,25.520000457763672,213800.0,-0.009735202376520702,-3.8148038259935855,0.5625014901175405,64.26799641626425,70.73435089918954,0.15062551728078333,-0.7864711955356327,-1.1943329917989125,-4.231622013228048,13.480690512404253,0.6499996185302734,0.9428751748674493,0.5555003166198738,-1.2911977262431407,2.402198359482888,-0.3678487048116317,1.4788493380513792,-1.3158440277673762,51.72417762022068,-16.54482543999307,0.923349021431507,7,-0.015000343322753906,-1.1649999618530273,-0.7100009918212891,-2.8650007247924805,0.3699989318847692,0,0.013370041231131724,1.2222163353537308,25.68000030517578,-1.8571441546586982,25.79999923706055,-1.3999978201753385,25.11000061035156,0.013370041231131724 2444,2007-07-17,25.45000076293945,25.95000076293945,25.45000076293945,25.82999992370605,265900.0,0.0007864906615671075,-1.6315847592468968,4.222205738990379,54.71700150248761,69.01929544859169,0.08465955959883331,-0.7155700692595133,-1.1623217014791152,-4.156190926257249,14.615758238138293,0.5200004577636683,0.9472447129268247,0.49450073242187287,-1.3006914145776065,2.2896928794213522,-0.40309534107786504,1.3920968059216108,-1.22269386217555,53.44835524044089,-12.68103181235297,0.8975960734997396,7,-0.0400009155273402,-1.1850004196166957,-0.9050011634826625,-2.885001182556149,0.75,1,-0.005108096825857111,-3.8148038259935855,25.43000030517578,1.2222163353537308,25.68000030517578,-1.8571441546586982,25.79999923706055,-0.005108096825857111 2445,2007-07-18,25.20000076293945,25.790000915527344,25.01000022888184,25.70000076293945,392000.0,-0.009823182416719312,1.2941186370316837,1.3157923796234483,52.252276505001966,66.78515566326706,0.27412986292546293,-0.3404728521759175,-0.8908343972545865,-3.806773466830201,15.392717091056108,0.7800006866455043,0.9889414861985415,0.15400066375731924,-1.4845531668543828,1.7925544943690213,-0.66527625154853,0.9732775790631685,-0.8663322762213852,19.387818653877687,-43.398150509948735,0.8192769153058506,7,0.2099990844726598,-0.9350004196166957,-0.6550011634826625,-2.635001182556149,1.0999984741211009,2,-0.02738097274474549,-1.6315847592468968,25.45000076293945,-3.8148038259935855,25.43000030517578,1.2222163353537308,25.68000030517578,-0.02738097274474549 2446,2007-07-19,25.479999542236328,25.6200008392334,25.20000076293945,25.45000076293945,176700.0,0.011111062334119515,1.709665907832423,-0.059997558593757105,54.17866548084766,65.31380549246902,-0.05386016243495462,-0.45310646580990266,-1.1511296894288492,-3.9835996062364387,15.972831511407035,0.42000007629394887,0.9038771277323505,0.31299943923950124,-1.0407023547110157,1.6667012331900182,-0.36385145773575545,0.9898503362147579,-1.0463511647213473,47.95913600959105,-12.448957636327627,0.676850896975258,7,-0.06999969482421875,-1.2149991989135742,-0.8999996185302734,-2.9149999618530273,0.8199996948242223,3,-0.018053339589357065,1.2941186370316837,25.20000076293945,-1.6315847592468968,25.45000076293945,-3.8148038259935855,25.43000030517578,-0.018053339589357065 2447,2007-07-20,25.28000068664551,25.57999992370605,25.170000076293945,25.420000076293945,448700.0,-0.007849248790577579,-1.2777730682829456,-4.666836215665657,53.25781730806117,63.41721887461082,0.11776318569177846,-0.10075592834252944,-0.9256079524956569,-3.6819807111474354,15.90876544720028,0.4099998474121058,0.7971901090959008,0.013000583648686614,-1.0084965562687742,1.0344977235661474,-0.497747986310042,0.5237491536074153,-0.7523712117814298,27.551079988011047,-30.59640026259563,0.5107485699587301,7,0.129999160766598,-1.0150003433227575,-0.7000007629394567,-2.7150011062622106,0.8999996185302699,4,-0.014240530085971925,1.709665907832423,25.479999542236328,1.2941186370316837,25.20000076293945,-1.6315847592468968,25.45000076293945,-0.014240530085971925 2448,2007-07-23,25.899999618530273,26.479999542236328,25.51000022888184,25.60000038146973,490300.0,0.024525273538156478,-3.041667660078405,-2.1428610354223725,51.47059731007105,61.55239904176879,-0.5034451457301259,-0.5820533722891739,-1.509451978427876,-4.21568160918261,16.99809287368244,1.1999988555908168,0.6923011110685664,0.5259995460510254,-0.2495583623751294,1.3015574544771802,0.13822059183794622,0.9137785002641046,-1.284027912158038,60.544204447108584,6.629109529681365,0.38777895421307795,7,-0.24499988555908203,-1.3949995040893555,-1.3199996948242188,-3.3350000381469727,0.149999618530277,0,-0.014671782485074947,-1.2777730682829456,25.28000068664551,1.709665907832423,25.479999542236328,1.2941186370316837,25.20000076293945,-0.014671782485074947 2449,2007-07-24,24.440000534057614,26.059999465942386,24.36000061035156,25.899999618530273,233800.0,-0.05637062185236852,-1.098765403027741,-4.866675991505988,36.231862882344025,57.304492951109104,0.9708606362480694,0.938673371262329,-0.024359745137967792,-2.6805109613828613,17.62546008857641,1.6999988555908274,0.5895656142991186,-0.9419995307922413,-1.672005776373286,-0.21199328521119654,-1.3070026535827637,-0.5769964080017189,2.0399990081787145,3.7735832081260225,-44.62710198250941,0.3650031227905221,7,0.9799995422363317,0.06499958038330433,0.07749938964844105,-1.8750009536743129,2.0900001525878977,1,0.055646426893802836,-3.041667660078405,25.899999618530273,-1.2777730682829456,25.28000068664551,1.709665907832423,25.479999542236328,0.055646426893802836 2450,2007-07-25,24.51000022888184,24.739999771118164,24.11000061035156,24.57999992370605,234000.0,0.0028641445701558244,2.2307699831761987,0.04794502651999606,37.295062264488024,52.88854175735409,0.9016148662045111,0.8624883538623997,-0.06374461951747179,-2.683110516723783,16.970452697708687,0.6299991607666051,0.46602609845274046,-0.8399998664855914,-1.6630107520295176,-0.016988980941665233,-1.2515053092575528,-0.4284944237136301,1.9699993133544886,16.87762864146847,-26.935780328966565,0.4115054427719627,7,0.7849998474121058,-0.0050001144409215215,-0.050000190734866834,-1.9450006484985387,1.7399997711181605,2,0.0689514695338993,-1.098765403027741,24.440000534057614,-3.041667660078405,25.899999618530273,-1.2777730682829456,25.28000068664551,0.0689514695338993 2451,2007-07-26,23.53000068664551,24.31999969482422,23.38999938964844,24.10000038146973,254400.0,-0.03998366108057094,-1.1882301198709206,8.142888283379573,32.212362134788705,48.43151575603938,1.705057621486283,1.8158756037534083,0.9361132741386733,-1.6383301283335285,16.560285895515207,1.1200008392333984,0.36228269280575986,-1.7439994812011683,-2.897873998896639,-0.5901249635056978,-2.3209367400489036,-1.167062222353433,2.8551988983154253,4.530786086849177,-36.31519876852266,0.5769372588477351,7,1.4049987792968714,0.9749994277954066,0.7724995613098109,-0.9650011062622106,2.7999992370605398,3,0.11772199190742727,2.2307699831761987,24.51000022888184,-1.098765403027741,24.440000534057614,-3.041667660078405,25.899999618530273,0.11772199190742727 2452,2007-07-27,22.520000457763672,23.979999542236328,22.489999771118164,23.43000030517578,221400.0,-0.04292393537646888,-2.0721606103507946,1.596491815127625,26.99847469495343,44.290457787004854,2.480526718187182,2.7569397089650742,1.950776422138567,-0.5826559202005761,16.073675748094356,1.489999771118164,0.18937995257245532,-2.620499706268312,-4.309179592830468,-0.9318198197061562,-3.46483964954939,-1.776159762987234,3.685487115478516,0.751896951540435,-36.3766336926531,0.8443399432810788,7,1.9649991989135742,1.9649991989135742,1.72999906539917,0.044999122619628906,3.7600002288818395,4,0.1678507416723316,-1.1882301198709206,23.53000068664551,2.2307699831761987,24.51000022888184,-1.098765403027741,24.440000534057614,0.1678507416723316 2453,2007-07-30,22.86000061035156,22.96999931335449,21.709999084472656,22.450000762939453,305300.0,0.015097697410155764,3.0000181653043025,-0.4505493584181121,33.28123882411845,41.90870637829717,1.9418395201045016,2.3657513121285483,1.6078805496552349,-0.8754993383743646,15.962356717576256,1.2600002288818324,-0.07275155782819809,-2.1709996223449757,-4.144400211436782,-0.1975990332531694,-3.1576999168908806,-1.1842993277990708,3.0482479387207064,26.43681436851628,-14.286128441672119,0.9867002945459032,7,1.2349987030029332,1.2349987030029332,1.1249995231628453,-0.29500102996825817,2.969999313354492,0,0.1452318287918526,-2.0721606103507946,22.520000457763672,-1.1882301198709206,23.53000068664551,2.2307699831761987,24.51000022888184,0.1452318287918526 2454,2007-07-31,25.649999618530273,26.899999618530273,24.979999542236328,26.25,908900.0,0.12204719744912595,1.021053117662353,-1.4634161091934366,52.97356534386607,41.9888495826154,-0.9127964859831508,-0.45962678191690287,-1.141370564972945,-3.6112194548570002,15.204294904742893,4.0399990081787145,-0.2370357309071629,0.6264993667602532,-1.3357038916931359,2.5887026252136422,-0.35460226246643956,1.607600995986946,-3.940000534057617,75.91522405831562,32.065047850241506,0.9811016292266942,7,-1.3450002670288086,-1.3450002670288086,-1.7674994468688965,-3.0850000381469727,0.35000038146972656,1,0.01559452727014099,3.0000181653043025,22.86000061035156,-2.0721606103507946,22.520000457763672,-1.1882301198709206,23.53000068664551,0.01559452727014099 2455,2007-08-01,25.940000534057614,27.559999465942386,25.81999969482422,27.149999618530273,678100.0,0.011306078746209147,-1.399998421505415,2.0166638586274153,50.80645958736636,41.61416003889525,-1.2145080437929252,-0.7760259591722267,-1.3938283862645093,-3.83863658436864,14.452944380602654,1.909999847412113,-0.3357072459362094,0.9080002784728975,-1.0692339908054862,2.8852345477512813,-0.08061685616629433,1.8966174131120894,-4.230001449584957,72.30771237184483,32.19304855749648,0.9886171346391911,8,-1.305001258850094,-1.305001258850094,-2.06500053405761,-3.375000953674313,-0.8000011444091726,2,0.022744801096409528,1.021053117662353,25.649999618530273,3.0000181653043025,22.86000061035156,-2.0721606103507946,22.520000457763672,0.022744801096409528 2456,2007-08-02,27.75,28.059999465942386,26.040000915527344,26.04999923706055,770700.0,0.06977638506853423,-1.3488390661074767,-1.404960371255439,59.98071682499322,42.36114887410992,-2.982262121566869,-2.559747520819567,-3.142544029226123,-5.567706613636744,14.081065612412985,2.1199989318847727,-0.34108783244916907,2.6179997444152825,0.3127694480398908,4.923230040790674,1.4653845962275867,3.7706148926029783,-5.806000900268554,95.11811893985058,56.82998694774632,1.1526151481876954,8,-2.8650007247924805,-2.8650007247924805,-3.5299997329711914,-5.185000419616699,-2.1800003051757812,3,-0.05405405405405406,-1.399998421505415,25.940000534057614,1.021053117662353,25.649999618530273,3.0000181653043025,22.86000061035156,-0.05405405405405406 2457,2007-08-03,25.3799991607666,27.649999618530273,25.32999992370605,27.06999969482422,554700.0,-0.08540543564805037,-1.5921798662724036,-0.9941175150624396,49.799835225793345,42.17550864252351,-0.6666948674977,-0.2132833682395372,-0.7281864790117574,-3.119996194899315,13.74412057676353,2.420000076293949,-0.3754272172432884,0.25599899291992045,-2.0443749266708906,2.5563729125107315,-0.8941879668754851,1.406185952715326,-3.0690400390625,57.79527332003893,20.330683391736088,1.1501869597954062,8,-0.49499988555908203,-0.49499988555908203,-1.159998893737793,-2.814999580383301,0.6700000762939489,4,0.03743107936772505,-1.3488390661074767,27.75,-1.399998421505415,25.940000534057614,1.021053117662353,25.649999618530273,0.03743107936772505 2458,2007-08-06,27.20000076293945,27.989999771118164,25.63999938964844,25.63999938964844,1623000.0,0.07171007337881541,-2.0128183496558307,-0.9230774439730581,56.12316429335854,44.38565324374735,-2.551182770075336,-2.0078517337987343,-2.493373924554728,-4.856983607608694,13.39599358180396,2.6100006103515625,-0.3964631814420585,1.9945005416870067,-0.48122108733109314,4.470222170705107,0.7566397271779586,3.232361356196055,-4.5440992205810495,72.07796349656627,35.12184954949637,1.23786081450905,8,-2.31500148773193,-2.31500148773193,-2.980000495910641,-4.635001182556149,-1.1200008392333984,0,-0.033823531267964446,-1.5921798662724036,25.3799991607666,-1.3488390661074767,27.75,-1.399998421505415,25.940000534057614,-0.033823531267964446 2459,2007-08-07,27.479999542236328,27.989999771118164,26.60000038146973,27.26000022888184,1112600.0,0.010294072479526628,1.24193491325407,0.14102507672180692,57.96089188287065,46.68185653467875,-2.6313201826411756,-2.2056117204524526,-2.721267108281374,-5.05325360740283,13.723394869636307,1.389999389648434,-0.38983012031248165,2.1504993438720703,-0.5224562628867027,4.823454950630843,0.814021540492682,3.4869771472514586,-4.49985212446289,78.75457798681757,37.94134113648525,1.3364778033793867,8,-2.5950002670288086,-2.5950002670288086,-3.2599992752075195,-4.914999961853027,-1.6199989318847692,1,-0.06004365524075983,-2.0128183496558307,27.20000076293945,-1.5921798662724036,25.3799991607666,-1.3488390661074767,27.75,-0.06004365524075983 2460,2007-08-08,25.18000030517578,27.8799991607666,24.440000534057614,27.79999923706055,1001000.0,-0.08369720798304547,1.4748202426038777,-11.90912322377625,49.082009472777905,48.556261794455324,-0.2528797733851391,0.10529935756407127,-0.4038408032720895,-2.68029357744296,13.873156288861699,3.439998626708988,-0.4799395279079661,-0.1529998779296875,-2.8249284386927656,2.5189286828333906,-1.4889641583112265,1.1829644024518515,-1.8950617645122065,20.441988659175724,-18.663164271848803,1.3359642803815384,8,-0.2950010299682617,-0.2950010299682617,-0.9275002479553223,-2.6150007247924805,0.5399990081787074,2,0.03256551568252619,1.24193491325407,27.479999542236328,-2.0128183496558307,27.20000076293945,-1.5921798662724036,25.3799991607666,0.03256551568252619 2461,2007-08-09,23.399999618530273,26.45000076293945,23.32999992370605,24.959999084472656,758600.0,-0.07069105103543727,-2.670591693603294,0.5954198862287908,44.754460769496035,50.52914913607117,1.6838117784727373,1.7879481149540553,1.3732624962155668,-0.8385386931837324,13.415502773337252,3.1200008392333984,-0.4189395260090336,-1.8130005836486802,-4.609299406941528,0.9832982396441672,-3.211149995295102,-0.4148511720022583,4.659999847412113,1.5021394230966763,-37.45081075507504,1.3981494116464233,8,1.484999656677246,1.484999656677246,0.8775005340576172,-0.8350000381469727,3.979999542236328,3,0.07435896578990864,1.4748202426038777,25.18000030517578,1.24193491325407,27.479999542236328,-2.0128183496558307,27.20000076293945,0.07435896578990864 2462,2007-08-10,27.209999084472656,27.84000015258789,22.020000457763672,23.20000076293945,841100.0,0.16282049265185772,1.2087283450802353,-2.5705126245737526,53.10279380963684,52.7315441344621,-1.5544117103974315,-2.0043127222104857,-2.394132021702042,-4.566237481204926,12.606319702563349,5.819999694824219,-0.2688234914176384,1.9204989433288588,-1.010083337411821,4.851081224069539,0.4552078029585189,3.3857900836991988,0.7554003906250024,86.9346603625113,48.6179627605386,1.4652911403703393,8,-2.169999122619629,-2.3249998092651367,-2.7624993324279785,-4.6449995040893555,0.30000114440918324,4,-0.06027193843546652,-2.670591693603294,23.399999618530273,1.4748202426038777,25.18000030517578,1.24193491325407,27.479999542236328,-0.06027193843546652 2463,2007-08-13,25.770000457763672,27.88999938964844,25.61000061035156,27.88999938964844,757300.0,-0.052921671266454307,1.1509433283250408,-0.5286782591655041,53.15315323462933,52.75149834454691,0.3819457548963143,-0.5665852293882097,-0.9431795090474964,-3.0634515271445935,12.072409153159668,2.279998779296882,-0.013694084276096419,0.4635003089904792,-2.4744490169276823,3.4014496349086407,-1.0054743539686015,1.93247497194956,-3.75,62.81407757638261,19.29644518952646,1.4689746629590814,8,-0.7300004959106445,-0.8850011825561523,-1.2425003051757812,-3.205000877380371,2.969999313354492,0,0.010865299740905776,1.2087283450802353,27.209999084472656,-2.670591693603294,23.399999618530273,1.4748202426038777,25.18000030517578,0.010865299740905776 2464,2007-08-14,25.31999969482422,26.1299991607666,25.11000061035156,25.559999465942386,289800.0,-0.017462194604031644,-2.090914345329415,0.11320749624378236,51.88635186736721,52.87148637565811,0.8719032202105268,-0.13367687010884666,-0.5143079215872106,-2.553920110668809,11.615844293449543,1.0199985504150426,0.40046511854997746,0.01999959945678853,-2.9171880796350074,2.9571872785485844,-1.4485942400891112,1.4885934390026883,-3.299999237060547,56.218055153903855,8.945202284067285,1.4685938395458986,8,-0.2799997329711914,-0.4350004196166992,-0.6074995994567871,-2.755000114440918,2.6599998474121094,1,0.03001580718964969,1.1509433283250408,25.770000457763672,1.2087283450802353,27.209999084472656,-2.670591693603294,23.399999618530273,0.03001580718964969 2465,2007-08-15,24.51000022888184,26.18000030517578,24.35000038146973,25.1299991607666,310000.0,-0.03199050062026487,-2.8936225473287154,2.583331346509893,52.30046849140538,52.01812544970391,1.6290357423687603,0.6555915385539457,0.2856691029024958,-1.6867393355119873,12.004529985211377,1.8299999237060511,0.7474924509955727,-0.7554998397827113,-3.713766911858322,2.2027672322928993,-2.234633375820515,0.7236336962550922,-2.3725997924804716,42.419083887612665,-9.836508375243106,1.479133536037805,8,0.4949998855590785,0.37499904632568004,0.30999994277953746,-1.7200002670288121,3.829999923706051,2,0.05507957441301525,-2.090914345329415,25.31999969482422,1.1509433283250408,25.770000457763672,1.2087283450802353,27.209999084472656,0.05507957441301525 2466,2007-08-16,25.020000457763672,25.20000076293945,23.440000534057614,24.149999618530273,350300.0,0.02080784268132585,1.8617856173677234,-1.4032295774907944,56.009615605046775,52.70810104739874,0.7722733249406453,0.11527243668211895,-0.22379828537848567,-2.135054092387559,12.593574576472541,1.760000228881836,0.7478455848358152,-0.2224996566772468,-3.180897672962285,2.7358983596077913,-1.7016986648197658,1.2566993514652722,-2.7675480422973635,51.107334682882886,-7.346572713888968,1.4791990081425188,8,-0.015000343322753906,-0.13500118255615234,-0.18000030517578125,-2.2300004959106445,3.8500003814697266,3,0.027977571654024924,-2.8936225473287154,24.51000022888184,-2.090914345329415,25.31999969482422,1.1509433283250408,25.770000457763672,0.027977571654024924 2467,2007-08-17,24.920000076293945,26.10000038146973,24.88999938964844,26.10000038146973,270100.0,-0.0039968177314200215,1.0508486082824045,-1.3563208815011518,55.00972645781138,52.58438573233794,0.8941949942107001,0.1970209903770943,-0.0954019122783194,-1.9726847925890425,13.041432691073382,1.210000991821289,0.747898673164606,-0.3045000076293931,-3.2663161065376585,2.6573160912788722,-1.7854080570835258,1.1764080418247396,-2.554796721343994,33.25842523255732,-28.037330595508827,1.480908049454133,8,0.08500003814697266,-0.03500080108642578,-0.07999992370605469,-1.9700002670288086,4.420000076293945,4,0.09871585380984094,1.8617856173677234,25.020000457763672,-2.8936225473287154,24.51000022888184,-2.090914345329415,25.31999969482422,0.09871585380984094 2468,2007-08-20,25.520000457763672,25.959999084472656,24.93000030517578,24.979999542236328,411800.0,0.024077061783017273,-2.2187492549412298,-0.4576277761613797,49.64616452142735,51.66052713662202,0.03444786377910347,-0.4563025154692575,-0.6707320661118388,-2.5090681928479057,12.337923442601026,1.039999008178711,0.4942681764111967,0.3145003318786621,-2.6339153086556237,3.262915972412948,-1.1597074883884808,1.788708152145805,-3.0443011821197494,75.91241231590433,15.785730689879742,1.4742078202671436,8,-0.5650005340576172,-0.6350011825561523,-0.6800003051757812,-1.3950004577636719,4.059999465942379,0,0.07797804605888126,1.0508486082824045,24.920000076293945,1.8617856173677234,25.020000457763672,-2.8936225473287154,24.51000022888184,0.07797804605888126 2469,2007-08-21,25.79999923706055,26.059999465942386,25.60000038146973,25.649999618530273,307000.0,0.010971738803856379,-2.6800207521115555,0.27777660040408125,49.6187328243815,51.720163064577974,-0.5687280563181929,-0.6631916858106983,-0.9332592589351343,-2.721579238570566,13.176453016140997,0.5399990081787145,0.5464174633817862,0.5264991760253928,-2.4102890801946373,3.463287432245423,-0.9418949520846205,1.994893304135406,-3.2160139591365393,86.1313467205088,26.407608049355602,1.4683941281100146,8,-0.8449993133544957,-0.9149999618530309,-0.9599990844726598,-1.5099992752075195,3.350000381469723,1,0.11395351244175367,-2.2187492549412298,25.520000457763672,1.0508486082824045,24.920000076293945,1.8617856173677234,25.020000457763672,0.11395351244175367 2470,2007-08-22,26.20000076293945,26.420000076293945,25.63999938964844,25.770000457763672,433700.0,0.015503935570056804,-1.2608635559487082,2.8666759915058275,45.42773106993137,51.79497087573746,-0.9038793099682003,-0.9803541573920072,-1.2949843454371788,-3.055073679896072,13.662035478218021,0.7800006866455043,0.35427715653004554,0.8420006752014118,-2.0995388952157263,3.78354024561855,-0.6287691100071591,2.3127704604099826,-3.5098952027809496,92.61747157218025,35.827131295979974,1.4707697852085693,8,-1.2450008392333949,-1.31500148773193,-1.362500667572018,-1.9100008010864187,2.5499992370605504,2,0.06793888272761928,-2.6800207521115555,25.79999923706055,-2.2187492549412298,25.520000457763672,1.0508486082824045,24.920000076293945,0.06793888272761928 2471,2007-08-23,26.29999923706055,26.75,26.03000068664551,26.20000076293945,301100.0,0.003816735542334415,-2.2727343661947774,0.23255442593284434,53.133515588224185,51.79838440669161,-0.6137999546605428,-0.9087848951701467,-1.347018118227414,-3.0823585825805715,13.28684468212652,0.7199993133544886,0.0909175833802287,0.8034992218017614,-2.0346709614800282,3.641669405083551,-0.6155858698391334,2.222584313442656,-3.5058958003122527,75.80641853368022,18.352409868264168,1.419085091640895,8,-0.6349992752075231,-1.414999961853031,-1.4624991416931188,-2.0099992752075195,3.4700012207031214,3,0.0775665769850169,-1.2608635559487082,26.20000076293945,-2.6800207521115555,25.79999923706055,-2.2187492549412298,25.520000457763672,0.0775665769850169 2472,2007-08-24,26.29999923706055,26.68000030517578,26.020000457763672,26.51000022888184,647800.0,0.0,1.399994451361008,-2.100041962310067,46.50077080041331,51.059230802889836,-0.8453565537194976,-0.6441002906866018,-1.292906426202876,-3.012419570360496,12.055214994325498,0.6599998474121094,0.1511622813794382,0.6144992828369169,-1.8705672436102887,3.0995658092841225,-0.6280339803866859,1.8570325460605197,-3.4039778812542494,75.27467920905822,18.857934311021637,1.2425332632236021,8,-1.2049989700317418,-1.414999961853031,-1.4624991416931188,-2.0099992752075195,4.570001602172848,4,0.0977186949325588,-2.2727343661947774,26.29999923706055,-1.2608635559487082,26.20000076293945,-2.6800207521115555,25.79999923706055,0.0977186949325588 2473,2007-08-27,26.18000030517578,26.59000015258789,26.06999969482422,26.170000076293945,319000.0,-0.004562697162198925,-3.952361922235039,-0.04761991262568006,44.88189153761773,50.28095743291767,-0.7387728634736739,-0.27681478628358036,-1.1268116281823666,-2.819914638165855,10.146697052209738,0.5200004577636719,0.45698676937897176,0.3285003662109389,-1.7763238394908392,2.433324571912717,-0.7239117366399483,1.3809124690618262,-3.184099388692637,50.43479270430598,-3.0259802930024193,1.0524121028508888,8,-1.0850000381469727,-1.2950010299682617,-1.3425002098083496,-1.8900003433227504,5.059999465942383,0,0.12070281934975302,1.399994451361008,26.29999923706055,-2.2727343661947774,26.29999923706055,-1.2608635559487082,26.20000076293945,0.12070281934975302 2474,2007-08-28,26.04999923706055,26.489999771118164,25.86000061035156,25.899999618530273,331900.0,-0.004965663353698635,-4.478309905875385,14.999618539004741,54.13104953817887,50.484355327003605,-0.5524250474831973,-0.12154175926693256,-0.9457944717509505,-2.6204611911589275,9.683841855140956,0.6299991607666051,0.2827308752274291,0.17849931716919443,-1.9258647226691004,2.282863357007489,-0.873682702749953,1.2306813370883418,-2.956216351114101,36.93690287992314,-19.845406966999164,1.0521820199191476,8,-0.9549989700317418,-1.164999961853031,-0.9699993133544957,-1.5449991226196325,5.270000457763668,1,0.1355086675635473,-3.952361922235039,26.18000030517578,1.399994451361008,26.29999923706055,-2.2727343661947774,26.29999923706055,0.1355086675635473 2475,2007-08-29,26.53000068664551,26.53000068664551,25.670000076293945,26.190000534057614,435300.0,0.01842615983274487,4.058824849375539,2.2666734483679347,66.955586258658,51.700574288515966,-0.7998712481375101,-0.5850725088293736,-1.3539656305113006,-3.0241608959581683,8.842487226133718,0.860000610351566,0.2172943735350259,0.6290007591247608,-1.4958486584230783,2.7538501766726,-0.433423949649157,1.6914254678986786,-3.3402934706250207,79.62969176890736,15.199866209514639,1.0624247087739194,8,-0.7100009918212926,-1.6450014114379918,-1.5675005912780797,-2.0250005722045934,5.429998397827145,2,0.09875608232470201,-4.478309905875385,26.04999923706055,-3.952361922235039,26.18000030517578,1.399994451361008,26.29999923706055,0.09875608232470201 2476,2007-08-30,26.25,26.649999618530273,25.82999992370605,26.649999618530273,644600.0,-0.010554115318453627,3.1000023841880826,-1.1764689382804452,41.57895652651114,50.208266518371495,-0.3654809339932008,-0.44608073126610037,-0.9932687889872938,-2.6655185825505825,7.624927749271585,0.8199996948242223,0.21164725557269648,0.42400007247924876,-1.5246393317699827,2.37263947672848,-0.5503196296453687,1.3983197746038663,-2.9662869405069507,57.42572200683246,-3.98565567503519,0.9743197021246158,8,-0.4099998474121094,-1.3650007247924805,-1.3499999046325684,-1.744999885559082,5.469999313354489,3,0.09523809523809534,4.058824849375539,26.53000068664551,-4.478309905875385,26.04999923706055,-3.952361922235039,26.18000030517578,0.09523809523809534 2477,2007-08-31,26.32999992370605,26.5,25.60000038146973,26.290000915527344,234700.0,0.003047616141182985,3.7368505589045586,-0.09999761581192636,56.45160368830068,50.964426425801854,-0.250814663835385,-0.4756464264049036,-0.9970715538026589,-2.6664116437679617,7.021315280351039,0.8999996185302699,0.2656887537445485,0.4564999580383251,-1.49267816818206,2.40567808425871,-0.5180891050718692,1.4310890211485194,-2.954161137609894,69.52381644389986,7.947424850717887,0.9745890631101926,8,-0.15499973297118785,-1.4450006484985316,-1.6100001335144007,-1.8249998092651332,5.420000076293949,4,0.1306494699591867,3.1000023841880826,26.25,4.058824849375539,26.53000068664551,-4.478309905875385,26.04999923706055,0.1306494699591867 2478,2007-09-04,26.28000068664551,26.40999984741211,25.95000076293945,26.10000038146973,252700.0,-0.0018989455831909252,1.0909114553982968,4.500119212245882,62.182752051972905,52.36042856220091,-0.0912701887179459,-0.5250234672512057,-0.8853593203719576,-2.535036813200861,6.174468656031146,0.4599990844726598,0.19430154416175327,0.4525007247924826,-1.4061898986937855,2.3111913482787507,-0.47684458695065146,1.3818460365356167,-2.813878688478308,64.76198088290346,2.404201310814635,0.9293453117431338,9,-0.10500049591064808,-1.3950014114379918,-1.7950010299682653,-1.7950010299682653,5.229999542236328,1,0.17465753548934826,3.7368505589045586,26.32999992370605,3.1000023841880826,26.25,4.058824849375539,26.53000068664551,0.17465753548934826 2479,2007-09-05,25.82999992370605,26.440000534057614,25.6200008392334,25.95000076293945,511200.0,-0.01712331625501573,-2.037041484908986,-0.666670198787776,68.435740498425,54.91687405425575,0.4061440948916548,-0.21605168641250216,-0.3943659546745941,-2.011039556284775,5.384122687441876,0.8199996948242152,0.15156254307347794,0.08499994277953604,-1.6035433665354937,1.7735432520945658,-0.7592717118779788,0.9292715974370509,-2.2754003777092215,21.90473422439822,-41.19989688092813,0.8442716546575144,9,0.34500026702881215,-0.7899999618530238,-1.735000610351559,-1.735000610351559,5.440000534057621,2,0.20944637488933804,1.0909114553982968,26.28000068664551,3.7368505589045586,26.32999992370605,3.1000023841880826,26.25,0.20944637488933804 2480,2007-09-06,26.0,26.149999618530273,25.54999923706055,25.82999992370605,235700.0,0.006581497359507527,1.5531968427246567,-1.4166573948979078,65.12344189124111,56.2490880879243,0.22885719432863993,-0.3388422330287,-0.5485997907258806,-2.1032276230414375,5.695453985700443,0.600000381469723,0.20929064714223955,0.2140000343322761,-1.456504352873992,1.8845044215385442,-0.6212521592708597,1.049252227935412,-2.3586924571301395,40.90914608031303,-22.733500191273087,0.8352521936031341,9,0.11499977111816406,-0.9600000381469727,-1.6950006484985352,-1.6950006484985352,5.399999618530273,3,0.20461537287785458,-2.037041484908986,25.82999992370605,1.0909114553982968,26.28000068664551,3.7368505589045586,26.32999992370605,0.20461537287785458 2481,2007-09-07,25.13999938964844,26.95000076293945,25.04999923706055,25.95000076293945,257600.0,-0.03307694655198301,-2.8383804132967154,-4.764711822190167,52.74999010563372,56.943445788504356,1.0135983151802996,0.6937684451486419,0.32072264776610737,-1.1661131401030431,5.048681286036043,1.9000015258788991,0.2295419519162607,-0.7330005645751925,-2.016762916657278,0.5507617875068931,-1.3748817406162352,-0.09111938853414969,-1.4137180098430093,4.736846332071155,-60.15709484844105,0.6418811760410422,9,0.860000610351559,-0.09999942779541371,-0.5050001144409215,-0.5050001144409215,6.400001525878903,4,0.2712808218138778,1.5531968427246567,26.0,-2.037041484908986,25.82999992370605,1.0909114553982968,26.28000068664551,0.2712808218138778 2482,2007-09-10,25.56999969482422,26.95000076293945,25.04999923706055,25.479999542236328,504100.0,0.017104228942536714,-3.000000000000015,-0.11111111111111209,50.65273124225607,57.58465020013083,0.5242928623177825,0.1418780047348065,-0.09928034301803734,-1.514119545666361,5.30328991142728,1.9000015258788991,0.31882055974809376,-0.2210002899169936,-1.3447140596127092,0.902713479778722,-0.7828571747648532,0.34085659493086595,-1.7604439548219268,27.368423166035484,-34.639189969645955,0.5618568848478581,9,0.43000030517578125,-0.5649995803833008,-0.6850004196166992,-0.6850004196166992,6.439998626708977,0,0.24051621790887734,-2.8383804132967154,25.13999938964844,1.5531968427246567,26.0,-2.037041484908986,25.82999992370605,0.24051621790887734 2483,2007-09-11,26.04999923706055,26.239999771118164,25.40999984741211,25.79999923706055,534700.0,0.018771980757336104,1.634915925425852,2.7777730682829653,53.101734976207865,57.47028191546739,0.02672366743869148,-0.3331499564418756,-0.5589854605125772,-1.9097789667848915,5.586985558293852,0.8299999237060547,0.2584060598236029,0.24499931335449432,-0.8845744011820216,1.3745730278910102,-0.3197875439137654,0.809786170622754,-2.158834624065335,52.631536679288814,-6.063324259446517,0.5647868572682584,9,-0.04999923706055043,-1.0449991226196325,-1.164999961853031,-1.164999961853031,5.45000076293945,1,0.2188100165020439,-3.000000000000015,25.56999969482422,-2.8383804132967154,25.13999938964844,1.5531968427246567,26.0,0.2188100165020439 2484,2007-09-12,26.07999992370605,26.54999923706055,25.78000068664551,25.96999931335449,337400.0,0.0011516578704087177,-2.142864927987635,0.44000244140625,48.36064505874475,55.404177337699245,0.0015937062061546214,-0.31968436206315687,-0.5921031255656395,-1.855845888037404,5.685602534051839,0.7699985504150391,0.30968078521349085,0.23699998855590465,-0.8748708340532829,1.3488708111650922,-0.31893542274868736,0.7929353998604967,-2.1088586151777697,54.21051891887534,-0.18537241910408397,0.5559354113045931,9,-0.07999992370605113,-1.0749998092651332,-1.1950006484985316,-1.1950006484985316,5.420000076293949,2,0.2082055337829989,1.634915925425852,26.04999923706055,-3.000000000000015,25.56999969482422,-2.8383804132967154,25.13999938964844,0.2082055337829989 2485,2007-09-13,25.86000061035156,26.32999992370605,25.309999465942386,26.32999992370605,160000.0,-0.008435556518331055,3.34043382099301,-4.272697322790956,44.179916339104054,55.693172872431795,0.1302567236843153,0.006998082917501591,-0.3768743689235521,-1.5529786525132003,5.284612410976613,1.0200004577636648,0.39067132023207307,-0.050499343872072444,-0.9686777698132651,0.8676790820691203,-0.5095885568426688,0.4085898690985239,-1.8104821402008753,42.631616988640026,-8.681893186233971,0.4590892129705965,9,0.13999938964844105,-0.9050006866455043,-0.9750013351440394,-0.9750013351440394,4.869998931884769,3,0.20920339210071526,-2.142864927987635,26.07999992370605,1.634915925425852,26.04999923706055,-3.000000000000015,25.56999969482422,0.20920339210071526 2486,2007-09-14,25.71999931335449,26.21999931335449,25.540000915527344,25.54999923706055,242200.0,-0.005413816461436127,-6.158001465672114,-0.36170281841607155,42.60204913266803,54.154333477361504,0.2091673645239176,0.21305379013707082,-0.2427240413075502,-1.3216196732140695,4.348071035744002,0.6799983978271449,0.3434473359965189,-0.2255005836486852,-1.0492655507597988,0.5982643834624284,-0.6373830672042438,0.18638189990687337,-1.5936712248138498,35.26313359059071,-12.481629806447728,0.4118824835555575,9,0.28000068664551137,-0.764999389648434,-0.8350000381469691,-0.8350000381469691,6.800001144409183,4,0.2208398311358657,3.34043382099301,25.86000061035156,-2.142864927987635,26.07999992370605,1.634915925425852,26.04999923706055,0.2208398311358657 2487,2007-09-17,27.3799991607666,27.76000022888184,26.309999465942386,26.399999618530273,775300.0,0.06454120885416192,-1.5000016442662945,5.7647006024977445,60.98899083530271,54.02169334217592,-1.4373829910773779,-1.3209240802560132,-1.8826362152387937,-2.8899005043953707,4.384824393452141,2.040000915527351,0.15518925150337637,1.3114993095397942,0.4022654034847051,2.2207332155948833,0.8568823565122514,1.766116262567337,-3.1783976462038055,84.48975715177649,35.55331035367993,0.45461695302754385,9,-0.9749994277954066,-2.424999237060547,-2.494999885559082,-2.494999885559082,7.210000991821289,0,0.1519357882494643,-6.158001465672114,25.71999931335449,3.34043382099301,25.86000061035156,-2.142864927987635,26.07999992370605,0.1519357882494643 2488,2007-09-18,27.51000022888184,27.739999771118164,27.1200008392334,27.59000015258789,319400.0,0.004748030390794078,2.2631594797946084,-0.08163261334132241,63.369960682802265,53.45882891821784,-1.536097242438128,-1.3641351833135182,-1.991591920071773,-2.9260164314173807,4.42356394828025,0.6199989318847656,0.24291155065918701,1.3420003890991232,0.2653660910916571,2.4186346871065894,0.8036832400953919,1.8803175381028545,-3.2346307568173316,89.79592154493633,37.71645168570636,0.5383171490037326,9,-1.1050004959106445,-1.8450002670288121,-2.547500610351566,-2.62500095367432,7.659997940063466,1,0.1635768104402615,-1.5000016442662945,27.3799991607666,-6.158001465672114,25.71999931335449,3.34043382099301,25.86000061035156,0.1635768104402615 2489,2007-09-19,28.739999771118164,28.95000076293945,27.489999771118164,27.559999465942386,867400.0,0.044710997164768784,-1.2121232263098523,-14.750017881411097,67.79386515880742,53.75554261461409,-2.5813613452275597,-2.4902609457202374,-3.1674438818918915,-4.055462350552933,4.862891488732619,1.4600009918212855,0.26580221560320894,2.4249999046325676,0.8654115141646166,3.9845882951005187,1.6452057093985921,3.204794099866543,-4.392337700701976,94.23074403862074,43.751007949349386,0.7797941952339749,9,-1.739999771118164,-2.5449991226196325,-3.7775001525878906,-3.8550004959106445,6.89000129699707,2,0.09603341165143142,2.2631594797946084,27.51000022888184,-1.5000016442662945,27.3799991607666,-6.158001465672114,25.71999931335449,0.09603341165143142 2490,2007-09-20,27.979999542236328,29.020000457763672,27.90999984741211,28.899999618530273,486600.0,-0.02644398868943576,-1.0943418294361622,-0.7796608799663813,62.92973774963736,54.886625686170056,-1.6885285127153153,-1.675999618159171,-2.364557126841479,-3.2074083229375034,5.6077597579693865,1.1100006103515625,0.25373976232229367,1.5759997367858887,-0.15021181914627135,3.3022112927180487,0.7128939588198087,2.4391055147519687,-3.448243924119211,70.11491228935579,19.666392922695422,0.8631057779660803,9,-0.9449996948242188,-1.7499990463256836,-3.0174999237060547,-3.0950002670288086,9.569999694824219,3,0.12580416423703533,-1.2121232263098523,28.739999771118164,2.2631594797946084,27.51000022888184,-1.5000016442662945,27.3799991607666,0.12580416423703533 2491,2007-09-21,28.34000015258789,28.809999465942386,28.20000076293945,28.21999931335449,355400.0,0.012866355119417916,-6.625081957441486,-0.13043568400211852,64.41893347789409,56.41620371235206,-1.7286603720192701,-1.9766776044990948,-2.6988478664997366,-3.5482199782634467,6.633792068983306,0.8299999237060582,0.26770023281232724,1.8340003013610833,-0.09545455125422109,3.7634551539763876,0.8692728750534293,2.7987277276687372,-3.538949844091981,74.90774699979798,25.76206468360465,0.9647274263076531,9,-1.1750001907348633,-2.109999656677246,-3.395000457763672,-3.455000877380371,6.329998016357415,4,0.0843330761037484,-1.0943418294361622,27.979999542236328,-1.2121232263098523,28.739999771118164,2.2631594797946084,27.51000022888184,0.0843330761037484 2492,2007-09-24,28.8700008392334,29.11000061035156,28.649999618530273,28.649999618530273,284000.0,0.0187015061323883,-3.18180399500621,1.8333306842564823,67.38254067898495,58.00295990154951,-1.9459676922897344,-2.4287937056113478,-3.1925814302301703,-4.0351573352144925,7.785331812325567,0.7700004577636683,0.3124198713830495,2.2355009078979506,0.03985449111220518,4.431147324683696,1.1376776995050797,3.3333241162908216,-3.815813521781422,87.93970860693582,39.08524187495129,1.097823208392872,9,-1.6600008010864258,-1.8700008392333984,-3.9250011444091797,-3.985001564025879,6.999998092651374,0,0.12642880195452033,-6.625081957441486,28.34000015258789,-1.0943418294361622,27.979999542236328,-1.2121232263098523,28.739999771118164,0.12642880195452033 2493,2007-09-25,29.34000015258789,29.35000038146973,28.899999618530273,28.96999931335449,256200.0,0.016279851045787996,1.3076885456759333,1.6818126647246658,73.49396759755629,60.795551294750794,-2.1235120335519078,-2.7931201163995425,-3.6120449578000873,-4.453174925081896,9.059976225489269,0.4799995422363317,0.4975956152537684,2.5475002288818374,0.054859197615687805,5.040141260147987,1.3011797132487644,3.7938207445149104,-3.9613477717039487,99.46235346234917,45.24918783582655,1.2463205156330748,9,-2.0100002288818324,-2.1999998092651367,-4.395000457763672,-4.455000877380371,6.9399986267089915,1,0.17893660438638181,-3.18180399500621,28.8700008392334,-6.625081957441486,28.34000015258789,-1.0943418294361622,27.979999542236328,0.17893660438638181 2494,2007-09-26,29.57999992370605,29.989999771118164,29.35000038146973,29.43000030517578,432000.0,0.008179951256646278,-3.129035433676523,0.4054034548706737,73.74004365651246,64.08000988557394,-2.0281024850483504,-2.9039905688186636,-3.798322959575316,-4.636714915669334,10.389418313693788,0.6499996185302734,0.6911752775158035,2.6109999656677196,-0.14614521936908176,5.368145150704521,1.2324273731493207,3.9895725581861186,-3.8042127427635286,80.28846815140297,23.384807259449886,1.3785725925184,9,-1.8149995803832972,-2.0600004196166957,-4.660000324249264,-4.695000648498532,1.7199993133544993,2,0.18897898105670063,1.3076885456759333,29.34000015258789,-3.18180399500621,28.8700008392334,-6.625081957441486,28.34000015258789,0.18897898105670063 2495,2007-09-27,29.149999618530273,29.809999465942386,28.75,29.60000038146973,552200.0,-0.014536859576905092,1.4367833731611486,-3.0000127156899845,78.1997103299122,68.03530557415664,-1.2095328292483458,-2.390188649868385,-3.3104304193887586,-4.1663928529893965,11.353093351455037,1.0599994659423864,0.8478618520355568,2.049999713897705,-0.8638367841575167,4.963836211952927,0.5930814648700959,3.506917962925314,-2.868506926766674,53.07259117184804,-9.998975775643977,1.4569182490276107,9,-1.0,-1.630000114440918,-4.230000019073486,-4.265000343322754,1.630001068115238,3,0.2222985088982885,-3.129035433676523,29.57999992370605,1.3076885456759333,29.34000015258789,-3.18180399500621,28.8700008392334,0.2222985088982885 2496,2007-09-28,28.75,29.489999771118164,28.559999465942386,29.020000457763672,488000.0,-0.013722114022807652,-1.8615326830757155,0.5999999999999953,72.45762346577013,69.30959808865302,-0.3738412256414847,-1.890203905031406,-2.8650195624417485,-3.730702517278093,12.391162537785693,0.9300003051757777,1.0357819379887978,1.5250000953674316,-1.4491731335619527,4.499173324296816,0.03791348090273772,3.0120867098321256,-2.0234864587138546,13.286747797879562,-52.05790731890966,1.4870866144646924,9,-0.19499969482421875,-1.2300004959106445,-3.830000400543213,-3.8650007247924805,1.7800006866455114,4,0.30608692998471465,1.4367833731611486,29.149999618530273,-3.129035433676523,29.57999992370605,1.3076885456759333,29.34000015258789,0.30608692998471465 2497,2007-10-01,29.770000457763672,30.1299991607666,28.35000038146973,28.46999931335449,458200.0,0.03547827679177984,-1.3116882151787954,-4.814810890235818,74.4094480305256,70.5362077939556,-1.1389389494131414,-2.781903895997182,-3.8203724586633214,-4.704886523255006,13.454979030260372,1.7799987792968714,1.30984987420549,2.3730005264282212,-0.7759818671093157,5.521982919965758,0.7985093296594528,3.9474917231969897,-2.651868568897683,79.7753398940456,12.292874035994643,1.574491196768768,10,-0.9600009918212891,-2.1800012588500977,-4.495000839233398,-4.885001182556152,-0.8000011444091832,0,0.16459515068310226,-1.8615326830757155,28.75,1.4367833731611486,29.149999618530273,-3.129035433676523,29.57999992370605,0.16459515068310226 2498,2007-10-02,30.8700008392334,30.88999938964844,29.75,29.979999542236328,294100.0,0.03694996185943489,1.4516158142034028,0.6846157796280655,77.5604117940398,71.62137964231476,-1.9134169442576336,-3.710648502457637,-4.861597762024857,-5.750771851348215,14.751258704185306,1.139999389648441,1.6636145346535791,3.243500900268554,-0.2164069466615075,6.7034087471986155,1.513546976803525,4.973454823733583,-3.3302075323013227,99.21265518802771,28.809985903645114,1.7299539234650303,10,-1.470001220703125,-2.9000015258789027,-5.880001068115234,-5.985001564025879,-2.820001602172848,1,0.1619694835348615,-1.3116882151787954,29.770000457763672,-1.8615326830757155,28.75,1.4367833731611486,29.149999618530273,0.1619694835348615 2499,2007-10-03,31.239999771118164,31.989999771118164,30.60000038146973,30.739999771118164,459300.0,0.01198571175335128,-2.564106576939653,0.5617969341022723,80.42985241569751,73.56583682743255,-2.1137843364092213,-3.852059739848144,-5.120243045808639,-6.061400045593569,16.039510748046006,1.389999389648434,1.8218201879273046,3.3429998397827134,-0.3627179267200198,7.048717606285447,1.4901409565313486,5.195858723034078,-3.1641734909514696,79.39560094067933,5.253703847439496,1.852858883251366,10,-1.1449995040893555,-2.7200002670288086,-6.25,-6.3550004959106445,-2.629999160766605,2,0.16133159555392407,1.4516158142034028,30.8700008392334,-1.3116882151787954,29.770000457763672,-1.8615326830757155,28.75,0.16133159555392407 2500,2007-10-04,31.31999969482422,32.540000915527344,31.06999969482422,31.43000030517578,343000.0,0.0025608170388020657,-3.819671311003827,-0.220001220703125,81.89066027060456,75.50713980440038,-1.8664591833967314,-3.702913460883579,-5.087920488947653,-6.078885576618212,17.429027831268044,1.470001220703125,1.9781287282114803,3.156999778747558,-0.7344708832417766,7.048470440736892,1.2112644477528889,5.102735109742227,-2.539622186286259,70.88302947012585,-7.838995807888921,1.9457353309946674,10,-0.8749990463256836,-2.5249996185302734,-6.329999923706055,-6.435000419616699,-2.369998931884769,3,-0.000638584226007266,-2.564106576939653,31.239999771118164,1.4516158142034028,30.8700008392334,-1.3116882151787954,29.770000457763672,-0.000638584226007266 2501,2007-10-05,31.959999084472656,32.310001373291016,31.60000038146973,31.670000076293945,293000.0,0.020434208042288127,-2.302342498990914,-2.6363399916770702,79.5103079163569,76.8546694974417,-2.166825542187965,-4.0114472158767995,-5.574251555056961,-6.652014349894756,19.72473324754253,0.9900016784667969,2.0285507956993243,3.455999183654786,-0.5145472270385767,7.426545594348152,1.4707259783081028,5.441272389001469,-2.427696894536819,86.15747596354095,7.827741011295927,1.9852732053466824,10,-1.514998435974121,-3.164999008178711,-6.607499599456787,-7.074999809265137,-3.14999961853027,4,-0.03692110236637747,-3.819671311003827,31.31999969482422,-2.564106576939653,31.239999771118164,1.4516158142034028,30.8700008392334,-0.03692110236637747 2502,2007-10-08,31.71999931335449,32.0,31.11000061035156,31.75,204600.0,-0.007509379787021597,2.3584839117150773,-0.10345099741521716,76.747138855484,77.21613297054479,-1.653971658998838,-3.4647191429108837,-5.147643663075641,-6.347776736907623,21.91347210652261,0.889999389648441,2.1769748031133886,2.908499431610103,-1.0578870862952492,6.874885949515459,0.9253061726574252,4.891692690562781,-1.5861573783003493,70.60927121531554,-6.0110581960451555,1.9831932589526775,10,-1.2749986648559535,-2.9249992370605433,-6.357499599456784,-6.835000038146969,-2.7299995422363246,0,-0.03751572044353657,-2.302342498990914,31.959999084472656,-3.819671311003827,31.31999969482422,-2.564106576939653,31.239999771118164,-0.03751572044353657 2503,2007-10-09,31.75,31.8700008392334,30.959999084472656,31.61000061035156,370000.0,0.0009457972034974116,3.7894694574110326,-4.666539513001028,72.5637195985932,77.08543029744266,-1.4596619392693881,-3.2103934631400683,-4.997801061142226,-6.318461126727552,24.151285761192504,0.9100017547607422,2.302922287485636,2.6535000801086426,-1.2965152761379954,6.603515436355281,0.6784924019853236,4.628507758231962,-1.1349262688512205,59.27831453350092,-14.4900549360718,1.9750076781233188,10,-1.3049993515014648,-2.9549999237060547,-6.220000267028809,-6.8650007247924805,-3.2399997711181605,1,-0.0875590767447405,2.3584839117150773,31.71999931335449,-2.302342498990914,31.959999084472656,-3.819671311003827,31.31999969482422,-0.0875590767447405 2504,2007-10-10,31.51000022888184,31.85000038146973,30.75,31.56999969482422,274000.0,-0.007559047909233452,2.5483835242217276,-0.4285694822887921,78.69919435449586,77.1409285223964,-1.0248778597471961,-2.6801461683827874,-4.666982608624831,-6.014349946840127,26.114661626099945,1.1000003814697301,2.3648482891667015,2.1420002937316944,-1.679377732529904,5.963378319993289,0.23131128060089523,4.052689306862494,1.0300006866455043,42.45809162940788,-30.45992988788918,1.910689013130798,10,-1.0649995803833043,-2.715000152587894,-5.980000495910648,-6.62500095367432,-2.9899997711181676,2,-0.10980644134206885,3.7894694574110326,31.75,2.3584839117150773,31.71999931335449,-2.302342498990914,31.959999084472656,-0.10980644134206885 2505,2007-10-11,31.270000457763672,31.979999542236328,30.6200008392334,31.5,278200.0,-0.007616622322274225,1.2857147436616647,3.833359824522591,74.2951981618596,77.34510348862855,-0.5057120565582736,-2.1229039882535368,-4.34642951657716,-5.714655949581207,28.238484881497104,1.3599987030029297,2.340270050272629,1.6315005302429206,-1.8991788259109015,5.162179886396743,-0.13383914783398865,3.39684020831983,1.2342004394531259,38.46150373512918,-32.79186460926747,1.765339678076911,10,-0.8249998092651367,-2.4750003814697266,-5.662500381469727,-6.385001182556152,-2.280000686645508,3,-0.08506555191788279,2.5483835242217276,31.51000022888184,3.7894694574110326,31.75,2.3584839117150773,31.71999931335449,-0.08506555191788279 2506,2007-10-12,31.399999618530273,31.709999084472656,31.059999465942386,31.25,298500.0,0.004157312403694657,-1.4528255713941456,-0.6521735524853631,72.46891663899937,77.12948888957008,-0.24616444053285846,-1.9031278034340602,-4.45105453980328,-5.782640867004432,30.4770821846613,0.6499996185302699,2.3042506852078155,1.4774996757507317,-1.6122856455510473,4.567284997052514,-0.06739298490015955,3.022392336401623,1.0288332763671875,56.52168504679227,-12.099614081188236,1.5448926606508906,10,-0.25499916076660156,-2.604999542236328,-5.822499752044678,-6.515000343322754,-3.5799999237060547,4,-0.07802544220876328,1.2857147436616647,31.270000457763672,2.5483835242217276,31.51000022888184,3.7894694574110326,31.75,-0.07802544220876328 2507,2007-10-15,31.540000915527344,31.82999992370605,30.8799991607666,31.3799991607666,264100.0,0.004458640085920562,1.5675704237150674,1.0666810777818752,70.7547271663345,76.37330170871394,-0.12146017067871995,-1.8081999323066427,-4.487127812148245,-5.854553781806352,31.637233854218234,0.9500007629394496,2.286992844115744,1.4095008850097663,-1.5153074043819856,4.334309174401522,-0.052903259686111426,2.871905029705644,0.8164786971435518,67.6471289467078,2.8061037712693064,1.462404144695877,10,0.029999732971191406,-2.7450008392333984,-6.02000093460083,-6.655001640319824,-2.770000457763672,0,-0.0865567967767864,-1.4528255713941456,31.399999618530273,1.2857147436616647,31.270000457763672,2.5483835242217276,31.51000022888184,-0.0865567967767864 2508,2007-10-16,32.009998321533196,32.150001525878906,31.270000457763672,31.56999969482422,267300.0,0.014901629434464159,1.4444303160348377,2.7499612574057517,71.97106484954527,75.43343642358592,-0.46124830152040985,-2.027746765487688,-4.904266079899763,-6.258786730211234,32.94824365381721,0.8800010681152344,2.379511597246289,1.6544983863830502,-1.1094380604418888,4.418434833207989,0.2725301629705825,3.036466609795518,0.2770221402002022,90.84946787490246,26.807340778865736,1.3819682234124686,10,-0.4299974441528249,-3.0849981307983327,-6.507498264312737,-7.1249990463256765,-4.329998016357415,1,-0.09434547668762205,1.5675704237150674,31.540000915527344,-1.4528255713941456,31.399999618530273,1.2857147436616647,31.270000457763672,-0.09434547668762205 2509,2007-10-17,31.5,32.36999893188477,30.940000534057614,32.34999847412109,669300.0,-0.015932469486888978,2.21348174944703,-1.9318207433481158,70.94476401724029,74.21722572876766,0.10002866755674233,-1.370648131140662,-4.35527158279773,-5.688834674429646,33.228786123921495,1.429998397827159,2.3663001479048944,1.0065000534057624,-1.6926634347570015,3.7056635415685264,-0.3430816906756178,2.3560817974871426,-0.8799991607666016,50.28572113660643,-14.518396349680266,1.3495817440813818,10,-0.005000114440914416,-2.5749998092651367,-5.997499942779541,-6.6150007247924805,-2.860000610351559,2,-0.09492062765454479,1.4444303160348377,32.009998321533196,1.5675704237150674,31.540000915527344,-1.4528255713941456,31.399999618530273,-0.09492062765454479 2510,2007-10-18,31.5,31.71999931335449,31.290000915527344,31.3700008392334,217400.0,0.0,-1.9655163341949071,-0.152940463688506,76.39157866374185,73.87070025625488,0.1433183010668735,-1.1525069416120601,-4.241324196632696,-5.632743090635948,33.47561553877626,0.4299983978271449,2.208926273475104,0.8305000305175767,-1.6267935045846755,3.2877935656198325,-0.3981467370335494,2.059146798068703,-0.8449991989135732,41.61080097133964,-28.482631268132167,1.2286467675511277,10,-0.005000114440914416,-2.5749998092651367,-5.997499942779541,-6.6150007247924805,-3.0400009155273438,3,-0.09460316007099456,2.21348174944703,31.5,1.4444303160348377,32.009998321533196,1.5675704237150674,31.540000915527344,-0.09460316007099456 2511,2007-10-19,30.729999542236328,31.75,30.670000076293945,31.5,310400.0,-0.024444458976624506,-1.426967785073808,-5.923118681866867,59.67741935483873,71.9740647561832,0.8051667970811351,-0.20477189189081457,-3.306590955343246,-4.810559111339536,33.43032397521749,1.0799999237060547,1.9630383123194655,-0.059000396728514204,-2.2582045904087593,2.140203796951731,-1.1586024935686368,1.0406017001116084,1.6399993896484446,3.52938272546838,-62.640252024091694,1.0996020968401228,10,0.7650003433227575,-1.6899986267089844,-5.252499580383301,-5.845000267028809,-2.229999542236328,4,-0.05662218669175867,-1.9655163341949071,31.5,2.21348174944703,31.5,1.4444303160348377,32.009998321533196,-0.05662218669175867 2512,2007-10-22,32.52000045776367,32.689998626708984,30.34000015258789,30.690000534057614,378200.0,0.058249298476789946,1.1659009425131164,-2.376621864642736,64.60177738017876,71.0894045096927,-0.9604182433662096,-1.7995682150399865,-5.030489149345399,-6.536799259349554,33.45186245085602,2.3499984741210938,1.7333039829862074,1.5485005378723145,-0.5849942993262758,3.6819953750709082,0.4817531192730158,2.6152479564716096,-1.8500003814697266,92.76603066693939,29.504786178859185,1.0667474185992962,10,-1.0050010681152344,-3.0200014114379883,-7.0425004959106445,-7.635001182556152,-3.4200000762939418,0,-0.14452646669066693,-1.426967785073808,30.729999542236328,-1.9655163341949071,31.5,2.21348174944703,31.5,-0.14452646669066693 2513,2007-10-23,34.59000015258789,34.75,32.700000762939446,33.169998168945305,572700.0,0.06365312625111108,1.3563186891485204,0.7759574004608929,72.78912888622467,70.43273056877368,-2.889008561606918,-3.642855597445756,-6.962547088304394,-8.538177826728578,33.765314345781924,2.229999542236328,1.5650655793948758,3.356000232696534,0.8147747309898534,5.897225734403211,2.085387481843192,4.626612983549872,-4.25,96.37188542067635,33.69945513049608,1.270612750853339,10,-2.0450000762939453,-3.6549997329711914,-8.910000324249268,-9.705000877380371,-4.7600002288818395,1,-0.16825671203094195,1.1659009425131164,32.52000045776367,-1.426967785073808,30.729999542236328,-1.9655163341949071,31.5,-0.16825671203094195 2514,2007-10-24,35.169998168945305,35.38999938964844,34.080001831054695,34.25,575500.0,0.016767794559088056,-1.0793702694520255,0.6478851294174454,74.52229995786821,70.45796410166352,-3.2354838428695594,-3.987008357107733,-7.38051257189559,-9.05889780759464,33.769593991911414,1.309997558593743,1.452728613219616,3.6564983367919837,0.6875842804912011,6.625412393092766,2.172041308641589,5.140955364942375,-4.829998016357415,95.6435395259349,32.604789401479984,1.4844570281503913,10,-2.3049983978271413,-3.7299985885620046,-9.134998321533196,-10.284998893737786,-4.24999809265136,2,-0.2129655460256209,1.3563186891485204,34.59000015258789,1.1659009425131164,32.52000045776367,-1.426967785073808,30.729999542236328,-0.2129655460256209 2515,2007-10-25,35.630001068115234,36.15999984741211,34.060001373291016,34.5,507200.0,0.013079412087547482,-1.0895524654162294,1.228264475146378,73.924399346677,70.61968440251658,-3.365945871932624,-4.14939617152854,-7.643684205728157,-9.445967333952712,34.71233378877262,2.0999984741210938,1.4300962139230045,3.7925011634826653,0.5116614466250056,7.073340880340325,2.1520813050538337,5.432921021911497,-4.9870009613037105,90.89349128715234,29.507651441128182,1.6404198584288299,10,-2.3800010681152344,-3.595001220703125,-9.032500743865967,-10.30000114440918,-4.470001220703125,3,-0.1961830330878671,-1.0793702694520255,35.169998168945305,1.3563186891485204,34.59000015258789,1.1659009425131164,32.52000045776367,-0.1961830330878671 2516,2007-10-26,37.54999923706055,37.93000030517578,36.02000045776367,36.04999923706055,750800.0,0.05388712072376256,-1.4487215853515396,1.3274323735834153,81.17648162794208,71.77765712047298,-4.829721269075776,-5.666860316522257,-9.356923675701985,-11.278731934176221,36.18292076759294,2.299999237060547,1.453453465228261,5.272499370574948,1.423875212860061,9.121123528289836,3.348187291717501,7.196811449432392,-6.465639151000975,94.993398412704,33.337771768488324,1.9243120788574446,10,-3.414999008178711,-4.48499870300293,-10.91749906539917,-12.184999465942383,-5.45000076293946,4,-0.24207723934162895,-1.0895524654162294,35.630001068115234,-1.0793702694520255,35.169998168945305,1.3563186891485204,34.59000015258789,-0.24207723934162895 2517,2007-10-29,34.669998168945305,37.91999816894531,33.97999954223633,37.41999816894531,606600.0,-0.07669776635501979,1.1013326009114583,-1.8333333333333381,61.967208603958014,70.66611753762996,-1.6305034727560397,-2.530691442602084,-6.29614305176468,-8.312988292418943,36.53184938578807,3.9399986267089844,1.4793285607824984,2.147498416900625,-1.6525724556780546,5.947569289479304,0.24746298061128158,4.0475338531899645,-2.9010740609741106,37.66725771382177,-23.285725963142255,1.9000354362893406,10,-0.5349979400634695,-1.5299978256225515,-7.9724979400634695,-9.304998397827141,-1.979999542236321,0,-0.1779636139257691,-1.4487215853515396,37.54999923706055,-1.0895524654162294,35.630001068115234,-1.0793702694520255,35.169998168945305,-0.1779636139257691 2518,2007-10-30,35.86999893188477,38.61999893188477,34.939998626708984,35.049999237060554,1469900.0,0.034612080366774656,-6.076917433884669,-0.29818170720880605,66.5653472092485,70.17951567007532,-2.486906716374662,-3.5172287772894606,-7.317035627307206,-9.42498656842237,36.505445443422104,3.9500007629394673,1.5670361079477644,3.097499275207525,-0.8976967236683677,7.092695274083418,1.0999012757695823,5.095097274645472,-3.4849672041931186,40.73275082459963,-21.627793866098678,1.997597999437946,10,-1.3899993896484446,-2.3849992752075195,-8.764998912811286,-10.459999084472663,-2.270000457763686,1,-0.18873707142481133,1.1013326009114583,34.669998168945305,-1.4487215853515396,37.54999923706055,-1.0895524654162294,35.630001068115234,-0.18873707142481133 2519,2007-10-31,36.27999877929688,36.59000015258789,34.810001373291016,36.459999084472656,693000.0,0.01143016056930124,7.090858648911083,-0.21951264898258327,68.79219455016187,69.33513965745531,-2.399937572495425,-3.7210655941201054,-7.548496809001495,-9.749135214160795,35.82038135211636,1.779998779296875,1.6970253740805497,3.2554991722106976,-0.9622945208205707,7.473292865241966,1.1466023256950635,5.364396018726332,-3.1467709871020517,49.568955594944946,-15.161369876608383,2.108896846515635,10,-1.799999237060554,-2.794999122619629,-9.044998645782478,-10.74999904632569,-3.6899986267089915,2,-0.17778387741488877,-6.076917433884669,35.86999893188477,1.1013326009114583,34.669998168945305,-1.4487215853515396,37.54999923706055,-0.17778387741488877 2520,2007-11-01,31.29999923706055,34.860000610351555,30.38999938964844,34.860000610351555,1213400.0,-0.1372657031366319,1.5112356721204712,19.77775187555703,49.72497142386526,68.22931210956938,2.8482302002975253,1.3253079656957745,-2.4570407679330764,-4.703547447068953,33.90401649144719,5.889999389648441,1.6717420967954588,-1.723500347137449,-5.943004779252423,2.4960040849775247,-3.833252563194936,0.3862518689200378,7.319999694824222,11.057106901914066,-52.45147841919021,2.1097522160574878,11,3.1800003051757777,2.1850004196167028,-3.6574993133544957,-5.44999980926514,1.6500015258788956,3,-0.012140548563230324,7.090858648911083,36.27999877929688,-6.076917433884669,35.86999893188477,1.1013326009114583,34.669998168945305,-0.012140548563230324 2521,2007-11-02,30.78000068664551,31.85000038146973,29.899999618530273,31.770000457763672,698500.0,-0.01661337262268492,2.3913067996171886,0.2780897160730491,47.95258511057127,66.37940185739076,3.7728195862365332,1.8470716465396002,-1.8325538986312964,-4.116486461349769,31.971592559204954,1.9500007629394567,1.68342862404117,-2.184498977661132,-6.498556001647753,2.129558046325492,-4.3415274896544425,-0.027470465667821742,7.675398254394533,10.091756162956738,-50.70836227065749,2.1570285119933117,11,3.479998588562008,2.704998970031742,-2.945001125335697,-4.930001258850101,0.9699993133544886,4,0.012345651471394214,1.5112356721204712,31.29999923706055,7.090858648911083,36.27999877929688,-6.076917433884669,35.86999893188477,0.012345651471394214 2522,2007-11-05,30.53000068664551,31.51000022888184,30.190000534057614,31.15999984741211,483600.0,-0.008122157063773838,-1.0152675312346664,0.6363629357762801,45.96510966059699,63.39895527676546,4.14694838597546,2.111612308799206,-1.4788162788013182,-3.79764219140192,30.596678921052934,1.3199996948242259,1.6725084794457743,-2.37499904632568,-6.79290203402957,2.04290394137821,-4.583950540177629,-0.16604755247373504,7.5831822814941425,7.224783460136336,-47.718169606163784,2.2089514938519454,11,3.729998588562008,2.954998970031742,-2.492500782012943,-4.680001258850101,1.6900005340576136,0,0.051424754410907214,2.3913067996171886,30.78000068664551,1.5112356721204712,31.29999923706055,7.090858648911083,36.27999877929688,0.051424754410907214 2523,2007-11-06,28.96999931335449,31.059999465942386,28.79999923706055,30.6299991607666,1099100.0,-0.05109732519506305,-1.260000228881844,2.634923902743276,43.47601723204287,59.949368307229314,5.393053980342788,3.6392505858028876,0.17280272316132184,-2.181001071458496,29.588651462779424,2.260000228881836,1.804369972234909,-3.796000385284426,-8.530501994578895,0.938501224010043,-6.16325118993166,-1.4287495806371915,8.81465632080079,2.182285703652323,-51.1459516698398,2.3672508046472345,11,4.739999771118175,4.739999771118175,-0.7699999809265101,-3.0500001907348597,2.5300006866455114,1,0.12840867799536548,-1.0152675312346664,30.53000068664551,2.3913067996171886,30.78000068664551,1.5112356721204712,31.29999923706055,0.12840867799536548 2524,2007-11-07,28.04999923706055,28.75,27.53000068664551,28.38999938964844,4795700.0,-0.03175699337589699,1.3018825146739785,0.20481938785593268,41.50664566798991,56.34739567626408,5.807601556221247,4.51840636908695,1.1798098680720948,-1.2064215696786569,29.00243908567556,1.4399986267089773,1.7423032072307478,-4.543000411987304,-9.704358789133739,0.6183579651591309,-7.123679600560525,-1.9623212234140865,9.195577013269041,7.094113994917044,-45.74518913486055,2.580679188573218,11,5.025000572204593,5.025000572204593,0.6350002288818324,-1.7500000000000036,2.909999847412106,2,0.19786094074924976,-1.260000228881844,28.96999931335449,-1.0152675312346664,30.53000068664551,2.3913067996171886,30.78000068664551,0.19786094074924976 2525,2007-11-08,28.61000061035156,28.70000076293945,27.28000068664551,28.63999938964844,1562200.0,0.019964398877812428,17.933141752709208,0.08823166421705464,44.72637141672336,52.297383430573106,4.634455326051661,3.9515023240332603,0.699642476697317,-1.7010074817446998,28.596623236868364,1.4200000762939382,1.4151617058265629,-3.8499990463256886,-9.284748271839685,1.5847501791883083,-6.567373659082687,-1.1326244335686901,7.858329594883305,29.102844912929584,-28.7356434576501,2.717374612756999,11,4.339999198913585,4.339999198913585,0.6974992752075231,-1.7600011825561488,1.8699989318847692,3,0.13911217956410327,1.3018825146739785,28.04999923706055,-1.260000228881844,28.96999931335449,-1.0152675312346664,30.53000068664551,0.13911217956410327 2526,2007-11-09,28.95000076293945,29.10000038146973,27.899999618530273,28.75,1444600.0,0.011883961738360593,3.8000030517577583,-6.666963377414375,40.428956024828054,49.90424425511423,3.292496835678012,3.603285665154619,0.454099781313154,-1.9676818202644135,28.076102270478536,1.2000007629394567,0.9866564293277946,-3.387498950958257,-9.029348934385542,2.254351032469028,-6.208423942671903,-0.5665739592446144,6.599496490436476,39.479911513442815,-13.36461090617663,2.8209249917136434,11,3.9999990463256943,3.9999990463256943,0.6699995994567907,-1.8250007629394496,1.7099990844726598,4,0.13816925369897137,17.933141752709208,28.61000061035156,1.3018825146739785,28.04999923706055,-1.260000228881844,28.96999931335449,0.13816925369897137 2527,2007-11-12,28.809999465942386,29.190000534057614,28.3799991607666,28.649999618530273,1275900.0,-0.004835968680743097,-1.3142871156015397,0.7999961853173182,32.71531218511501,46.14312925243273,2.8092655520268046,3.7189478639351528,0.6863001851298556,-1.7579371839746933,27.76450128557032,0.8100013732910121,0.4873865750284736,-3.3910001754760692,-9.242304063253268,2.460303712301126,-6.316652119364665,-0.46534823158746974,5.912548130760495,40.47617125372388,-6.578952477973232,2.925651943888598,11,3.125000953674313,4.1400003433227575,0.8100008964538539,-1.6849994659423864,2.450000762939453,0,0.10204792046362665,3.8000030517577583,28.95000076293945,17.933141752709208,28.61000061035156,1.3018825146739785,28.04999923706055,0.10204792046362665 2528,2007-11-13,28.989999771118164,29.540000915527344,28.459999084472656,29.35000038146973,1083600.0,0.006247841322890801,1.9189172470320177,-2.2500059604701343,31.06618766364248,41.95135070948613,1.7329430148864766,3.4794916058594225,0.6041034233601579,-1.8741036327866816,27.099091926614747,1.0800018310546875,-0.34829360958190136,-3.059999942779541,-9.085338819284829,2.9653389337257465,-6.072669381032185,-0.047330504526897244,4.988293134578981,75.66366864125051,33.318973876842875,3.0126694382526433,11,2.080000877380371,3.9600000381469798,0.6300005912780762,-1.864999771118164,2.8800010681152344,1,0.11141778113440726,-1.3142871156015397,28.809999465942386,3.8000030517577583,28.95000076293945,17.933141752709208,28.61000061035156,0.11141778113440726 2529,2007-11-14,28.51000022888184,29.28000068664551,28.45000076293945,29.10000038146973,718600.0,-0.016557417938117158,-1.3380309689343282,1.6388865341414665,28.212974474799267,39.561128826256564,1.111774962144107,3.925252240965559,1.1928524586709237,-1.3407162788357319,26.879640347872925,0.8299999237060618,-0.8636150672773262,-3.390499496459956,-9.618271886522312,2.837272893602396,-6.504385691491134,-0.27661330142877816,4.798463454910145,54.42475299415735,17.46845738374993,3.1138861950311765,11,1.0550003051757812,4.439999580383304,1.1100001335144007,-1.3850002288818395,4.010000228881832,2,0.10487547341683867,1.9189172470320177,28.989999771118164,-1.3142871156015397,28.809999465942386,3.8000030517577583,28.95000076293945,0.10487547341683867 2530,2007-11-15,28.520000457763672,29.0,28.03000068664551,28.270000457763672,651700.0,0.00035076214666962535,-1.6575340318240175,-0.42372870397310314,18.711031873993946,36.31206735552576,0.7442246786170834,3.879452535731083,1.28847965631687,-1.3106199438846033,26.726469610607996,0.9699993133544886,-1.617954627508297,-3.23149929046631,-9.639599639260382,3.176601058327762,-6.4355494648633425,-0.027449116069274027,4.1856169263136636,37.80489932347328,7.851590289062628,3.204050174397035,11,0.8750000000000036,4.429999351501472,1.0999999046325684,-1.3950004577636719,3.8800010681152344,3,0.0855539476698981,-1.3380309689343282,28.51000022888184,1.9189172470320177,28.989999771118164,-1.3142871156015397,28.809999465942386,0.0855539476698981 2531,2007-11-16,28.989999771118164,29.020000457763672,27.5,28.56999969482422,790200.0,0.016479639053671447,5.333316114265733,1.6800003051757812,26.372723460050352,34.13513555546503,-0.007139221664360207,3.449258289544318,0.9594716431138863,-1.7357858811288978,27.536649648442957,1.5200004577636719,-2.508256349082224,-2.674499988555908,-9.187383614975303,3.8383836378634832,-5.930941801765606,0.5819418246537893,3.173055943215992,73.0391716874792,42.24148499174978,3.256441813209696,11,0.1800003051757848,3.9600000381469798,0.6300005912780762,-1.7099990844726562,4.100000381469727,4,0.051397025970403964,-1.6575340318240175,28.520000457763672,-1.3380309689343282,28.51000022888184,1.9189172470320177,28.989999771118164,0.051397025970403964 2532,2007-11-19,27.81999969482422,28.959999084472656,27.68000030517578,28.36000061035156,613300.0,-0.04035874734499234,-2.1219494040696323,-1.2857162319880389,16.430366513134842,31.13006325336413,0.824752536984434,4.4787184250861,2.245912135723966,-0.5295361863322903,27.55682771612877,1.3099994659423828,-2.7927365475321224,-3.6095000267028823,-10.328329049354238,3.1093289959484736,-6.968914538028564,-0.25008551537720436,3.854750516741074,15.686252510406264,-13.282391388964,3.359414511325679,11,0.590001106262207,5.130000114440925,2.15000057220459,-0.5399990081787109,5.150001525878906,0,0.10208483766145626,5.333316114265733,28.989999771118164,-1.6575340318240175,28.520000457763672,-1.3380309689343282,28.51000022888184,0.10208483766145626 2533,2007-11-20,28.770000457763672,29.01000022888184,28.1299991607666,28.270000457763672,946700.0,0.03414812269448708,-1.256405491189555,-0.9259243560943279,20.031936285739874,28.743984433114125,-0.1750051961049408,3.2362668736199325,1.4103174427396077,-1.435159687860498,26.23052794224815,1.1900005340576207,-2.9994174448549487,-2.368499279022217,-9.014720284518738,4.277721726474304,-5.691609781770481,0.9546112237260438,2.4652748013096435,71.3483128007688,43.127166432186335,3.323110502748261,11,-0.3599996566772461,4.179999351501472,1.4124999046325684,-1.489999771118164,5.0900001525878835,1,0.0865484786756836,-2.1219494040696323,27.81999969482422,5.333316114265733,28.989999771118164,-1.6575340318240175,28.520000457763672,0.0865484786756836 2534,2007-11-21,27.68000030517578,28.86000061035156,27.59000015258789,28.54999923706055,479800.0,-0.037886692222618645,-1.4190502486821053,-1.7399978637695384,29.050939876596274,27.00226981754445,0.9577039846329782,3.938281955426959,2.603449413836181,-0.31864540639309524,24.61764355324796,1.2700004577636683,-3.1908994518315943,-3.0839995384216294,-9.616854804665351,3.4488557278220924,-6.350427171543494,0.18242809470023147,3.1597474966547523,11.842121774134855,-17.783872170960095,3.2664276331218614,11,0.8400001525878906,5.269999504089363,2.572500228881836,-0.39999961853027344,5.900001525878913,2,0.15137284999502487,-1.256405491189555,28.770000457763672,-2.1219494040696323,27.81999969482422,5.333316114265733,28.989999771118164,0.15137284999502487 2535,2007-11-23,28.63999938964844,28.82999992370605,27.93000030517578,28.36000061035156,97900.0,0.034682047467071486,1.7272722018322297,-0.3218380724793439,38.21585674053155,26.756369897067064,0.0026906856733752704,2.558958227663066,1.7669560963001096,-1.2457998424991388,22.56778408630765,1.1499996185302699,-3.189948151778964,-1.7745003700256312,-7.949353345119771,4.400352605068505,-4.861926857572701,1.3129261175214388,1.84377370066359,74.99993725828779,41.130715198671794,3.0874264875470683,11,-0.11999893188476918,4.310000419616703,1.5700006484985316,-1.3599987030029332,3.9000015258789027,4,0.13547490051684874,-1.4190502486821053,27.68000030517578,-1.256405491189555,28.770000457763672,-2.1219494040696323,27.81999969482422,0.13547490051684874 2536,2007-11-26,28.459999084472656,28.90999984741211,28.13999938964844,28.20000076293945,456400.0,-0.006284926990635431,-3.0526225969985012,0.9285694822888174,38.512759860257624,27.40053074986069,0.1183169882883277,2.1323692033798345,2.0754303212736076,-1.033348786309297,19.72087776128869,0.7700004577636683,-3.0645303661838454,-1.5000006675720208,-6.7291730678867765,3.729171732742735,-4.1145868677294,1.1145855325853589,1.7033967654727213,61.26752712263027,23.035392417824198,2.614586200157378,11,0.060001373291015625,4.490000724792488,1.7500009536743164,-1.1799983978271484,3.709999084472649,0,0.1384400059083577,1.7272722018322297,28.63999938964844,-1.4190502486821053,27.68000030517578,-1.256405491189555,28.770000457763672,0.1384400059083577 2537,2007-11-27,28.5,29.0,28.03000068664551,28.489999771118164,504000.0,0.0014055135915014283,-1.086023622450976,0.038462667077482346,46.86248939690379,29.155675386889722,0.0332107188273163,1.6932402829763618,2.1135020494889645,-1.0369838144033316,18.822937330102484,0.9699993133544886,-3.0581516078345743,-1.1514998435974135,-5.918253771234099,3.6152540840392717,-3.534876807415756,1.231877120220929,1.3750563336153903,64.08449285348726,20.412731969104662,2.3833769638183417,11,-0.1099996566772461,4.449999809265144,1.767500400543213,-1.2199993133544922,3.2800006866455114,1,0.1610526369329084,-3.0526225969985012,28.459999084472656,1.7272722018322297,28.63999938964844,-1.4190502486821053,27.68000030517578,0.1610526369329084 2538,2007-11-28,29.10000038146973,29.149999618530273,28.290000915527344,28.5,1272700.0,0.021052644963850176,1.4571431685472247,59.99866488651571,57.32217973918021,32.39003152737649,-0.614127185370716,0.5903087459632594,1.595965093226983,-1.597239136790801,17.515264245883937,0.8599987030029297,-2.9719964412921236,-0.21299953460692933,-3.976312912570382,3.5503138433565233,-2.094656223588654,1.6686571543747952,0.5155503874486733,96.79491960400517,46.49299892149433,1.8816566889817257,11,-0.7750005722045934,3.8499994277954137,1.4074988365173304,-1.745000839233402,3.879999160766598,2,0.13298971781793267,-1.086023622450976,28.5,-3.0526225969985012,28.459999084472656,1.7272722018322297,28.63999938964844,0.13298971781793267 2539,2007-11-29,29.82999992370605,29.93000030517578,28.96999931335449,28.96999931335449,1518800.0,0.02508589459336119,-1.232558861624181,1.4333334392970705,58.310619693239204,36.789985729514854,-1.2708357383291364,-0.6826862950254196,0.9189592236538893,-2.2737439386304636,15.985544592495865,0.9600009918212926,-2.714091124566142,0.839499950408932,-1.0478595302871874,2.7268594311050514,-0.10417978993912769,1.7831796907569917,-2.5499992370605398,94.9999809265135,40.2808606422508,0.9436797403480598,11,-1.1149997711181605,3.1199998855590927,1.9100003242492711,-1.4449996948242152,4.199998855590824,3,0.13509891709529787,1.4571431685472247,29.10000038146973,-1.086023622450976,28.5,-3.0526225969985012,28.459999084472656,0.13509891709529787 2540,2007-11-30,30.920000076293945,31.209999084472656,29.96999931335449,30.31999969482422,1205500.0,0.036540400783630744,1.1016973809481536,0.6976743670268448,62.17551799591233,40.7680740112773,-2.217821803933962,-1.900030243311079,-0.07978791711967403,-3.305124360044097,16.653813675657123,1.3799991607666051,-2.405165042386429,1.9485000610351548,0.15365003507309538,3.7433500869972143,1.0510750480541269,2.8459250740161828,-3.586999397277829,90.88052973935888,32.81959105163028,0.897425012981029,11,-1.5200004577636719,2.0299997329711985,1.232499599456787,-1.505000114440918,1.8999996185302734,4,0.08602851708270687,-1.232558861624181,29.82999992370605,1.4571431685472247,29.10000038146973,-1.086023622450976,28.5,0.08602851708270687 2541,2007-12-03,31.15999984741211,32.189998626708984,30.76000022888184,30.85000038146973,844300.0,0.007761958943272029,-4.8367308807673695,0.5166654480835867,64.34676574010827,46.0921183698299,-2.36649890828242,-2.2241342782496574,-0.23547008996171925,-3.4955310046293775,17.355405320506485,1.4299983978271449,-1.9764854130009724,2.1694998741149902,0.28808392954022466,4.050915818689756,1.2287919018276092,3.1102078464023712,-3.671919232177732,75.2404016988249,14.33732810225716,0.9407079722873825,12,-1.2700004577636719,1.7899999618530344,1.4825000762939453,-1.359999656677246,3.5600013732910156,0,0.044287582633921074,1.1016973809481536,30.920000076293945,-1.232558861624181,29.82999992370605,1.4571431685472247,29.10000038146973,0.044287582633921074 2542,2007-12-04,32.09999847412109,32.689998626708984,30.809999465942386,30.809999465942386,1109200.0,0.030166836691658316,-1.914729622034192,4.161294292095578,67.37429665178222,51.35238063272349,-2.9452585826106663,-3.2047932662016905,-1.0955759263221054,-4.378050938640715,18.21128423558037,1.879999160766598,-1.3784849583771717,3.030998611450187,0.7836904148002155,5.278306808100158,1.907344513125203,4.154652709775171,-4.329802778198232,86.59089864777565,26.416674862047657,1.1236540983249856,12,-1.9599990844726491,0.8500013351440572,1.50000190734864,-1.4149980545043874,1.1800003051757884,1,0.0021806759548805843,-4.8367308807673695,31.15999984741211,1.1016973809481536,30.920000076293945,-1.232558861624181,29.82999992370605,0.0021806759548805843 2543,2007-12-05,32.689998626708984,33.0,32.360000610351555,32.900001525878906,1132700.0,0.018380067932512567,2.121949404069667,-0.16279307025702047,73.06842518887697,56.243212334088014,-3.263972301333183,-3.6910531546674683,-1.6123320197534312,-4.902566254205045,18.48805058228437,0.9000015258789134,-0.9790742223200404,3.434998798370362,0.6667851118816657,6.203212484859062,2.050891955126012,4.819105641614712,-4.526218696323241,92.30765954164008,30.108810031729554,1.3841068432443493,12,-2.2249984741210938,0.26000118255615945,0.9475016593933105,-2.004998207092285,0.94000244140625,2,-0.02783719725579825,-1.914729622034192,32.09999847412109,-4.8367308807673695,31.15999984741211,1.1016973809481536,30.920000076293945,-0.02783719725579825 2544,2007-12-06,33.59999847412109,33.919998168945305,32.40999984741211,32.689998626708984,834500.0,0.027837255602348066,-1.0544231103591175,-4.333272783418978,75.5020004182379,60.38611718716649,-3.6273655627945978,-4.388966626570877,-2.444740490127831,-5.741444195158913,18.41484332916809,1.509998321533196,-0.2866113689732437,4.067498683929436,0.7497269032212017,7.385270464637671,2.408612793575319,5.7263845742835535,-4.9525965367739175,91.89873955605601,25.514813456083843,1.6588858903541177,12,-2.6249990463256765,-1.6649980545043874,0.38250112533570046,-1.844999313354478,-0.6499977111816406,3,-0.01845235000121459,2.121949404069667,32.689998626708984,-1.914729622034192,32.09999847412109,-4.8367308807673695,31.15999984741211,-0.01845235000121459 2545,2007-12-07,32.59000015258789,33.970001220703125,31.76000022888184,33.970001220703125,1053800.0,-0.030059475220247434,2.2028975091151795,-1.5164849445192132,67.14286207341914,63.56723965529555,-2.2329548820145355,-3.2311724249534137,-1.3534249782743757,-4.661483227313298,18.032977469906985,2.2100009918212855,0.3200247884042682,2.8585003852844224,-0.6953390346740491,6.412339805242894,1.0815806753051866,4.635420095263658,-3.3098866674489464,57.009325802972675,-8.180277120513999,1.7769197099792358,12,-1.5899991989135742,-1.5199995040893555,1.3924994468688965,-0.8150005340576136,1.3499984741210938,4,0.04418529057891507,-1.0544231103591175,33.59999847412109,2.121949404069667,32.689998626708984,-1.914729622034192,32.09999847412109,0.04418529057891507 2546,2007-12-10,32.950000762939446,33.400001525878906,32.36999893188477,32.59000015258789,558900.0,0.011046351907518126,-1.5749966621526534,-0.26086980558879846,76.47059749820386,66.8570294443289,-2.1110712141686037,-3.4531846252105467,-1.6133534193092132,-4.953188312913241,17.89629035244488,1.0300025939941335,0.816916901661358,3.0185009956359785,-0.7911664141775887,6.828168405449546,1.1136672907291967,4.92333470054276,-3.0133029948215153,67.72152242551812,-3.5758421900391397,1.9048337049067832,12,-1.8199996948242116,-2.3249998092651296,1.032498836517341,-1.1150016784667827,2.799999237060554,0,-0.003945404100307193,2.2028975091151795,32.59000015258789,-1.0544231103591175,33.59999847412109,2.121949404069667,32.689998626708984,-0.003945404100307193 2547,2007-12-11,31.75,33.25,31.68000030517578,32.830001831054695,446500.0,-0.036418838699668554,-1.573767416264352,-3.000000000000079,64.98993940617362,67.7090027406615,-0.4487692210536629,-2.1308846741271665,-0.35804402369184984,-3.687983209990051,17.605864187438918,1.5699996948242188,1.1578310080009437,1.6715002059936523,-2.1825868232310413,5.525587235218346,-0.255543308618698,3.598543720605999,-1.2486397485201408,3.056754010427946,-65.41548298979383,1.9270435146123475,12,-0.2799997329711914,-1.1249990463256836,2.122499465942383,0.08499908447266336,2.770000457763672,1,0.09354334553395671,-1.5749966621526534,32.950000762939446,2.2028975091151795,32.59000015258789,-1.0544231103591175,33.59999847412109,0.09354334553395671 2548,2007-12-12,32.220001220703125,32.889999389648445,31.979999542236328,32.529998779296875,671200.0,0.01480318805364167,-1.303794412199309,0.28703428983172785,74.3562288851179,69.4918482064258,-0.480148735518128,-2.473302540486955,-0.8015965377832472,-4.099284704354982,17.541474653325352,1.1399993896484446,1.5517224670510963,1.9800013542175279,-1.95194574692799,5.911948455363046,0.014027803644772519,3.945974904790287,-1.2330312335320102,23.580816578101317,-49.904421146738,1.9659735505727587,12,-0.2500009536743164,-1.5950002670288086,1.6524982452392578,-0.38500213623046164,3.55999755859375,2,0.032898743588893664,-1.573767416264352,31.75,-1.5749966621526534,32.950000762939446,2.2028975091151795,32.59000015258789,0.032898743588893664 2549,2007-12-13,31.5,32.27000045776367,31.29999923706055,31.709999084472656,565300.0,-0.02234640575495961,-2.180328688996198,0.6774217365623154,65.74889886348934,69.88889052504547,0.5606080058732843,-1.5998371729382654,-0.07489576889639338,-3.300862575555712,17.26958032607702,0.9700012207031214,1.8600420078996756,1.1105001449584968,-2.771541767238702,4.9925420571556955,-0.8305208111401043,3.051521101057098,2.470001220703125,7.490659713540613,-63.084725534062166,1.9410209560985994,12,0.8650007247924805,-0.8749990463256836,2.2099990844726634,0.33499908447266336,2.1300010681152344,3,0.06761908152746776,-1.303794412199309,32.220001220703125,-1.573767416264352,31.75,-1.5749966621526534,32.950000762939446,0.06761908152746776 2550,2007-12-14,30.959999084472656,31.959999084472656,30.61000061035156,31.40999984741211,388900.0,-0.017142886207217267,-1.3478281060819581,2.1428701180744776,63.24152199915952,69.76608566494005,1.23695890628764,-0.9145547231054287,0.46308893593898404,-2.685902381902679,16.879604934359843,1.3499984741210973,2.043908906726884,0.44849929809570455,-3.3383601533205223,4.235358749511931,-1.4449304276124053,2.341929023803818,2.956602096557617,12.544744059875798,-56.76220030049129,1.8934297257081127,12,1.3300018310546875,-0.33499813079833984,2.1150007247924876,0.8750000000000071,1.5400009155273438,4,0.06427654190289789,-2.180328688996198,31.5,-1.303794412199309,32.220001220703125,-1.573767416264352,31.75,0.06427654190289789 2551,2007-12-17,30.479999542236328,30.90999984741211,30.28000068664551,30.82999992370605,505900.0,-0.015503861641813277,1.4705838354145724,0.7777773068282886,60.02023951508564,68.9489682053071,1.799604159402044,-0.33434680274512374,0.9148208111416878,-2.1173259356271537,16.277328650917827,0.6799983978271449,2.170492012015899,-0.10600023269653391,-3.8248419142946233,3.6128414489015555,-1.9654210734955768,1.7534206081025125,3.3043376159667943,6.733969758562891,-60.62146564809822,1.8594208407990456,12,1.6450014114379883,0.2550010681152344,2.4700002670288157,1.3549995422363352,1.9599990844726562,0,0.11351703203532248,-1.3478281060819581,30.959999084472656,-2.180328688996198,31.5,-1.303794412199309,32.220001220703125,0.11351703203532248 2552,2007-12-18,30.65999984741211,31.040000915527344,30.3799991607666,30.90999984741211,846100.0,0.00590552191204452,1.5882313342408785,0.714284935776924,58.24523944178808,67.30194756674166,1.557663997993771,-0.3063805491573959,0.71579873383115,-2.190676569681763,15.602706063229,0.6600017547607422,2.183685781091789,-0.0679999351501479,-3.55158281322538,3.4155829429250844,-1.8097913741877605,1.6737915038874682,2.9140771224975595,14.559362053681868,-47.045055598212954,1.741791439037616,12,1.465001106262207,0.07500076293945312,2.2899999618530344,1.174999237060554,1.139999389648441,1,0.16601435674884768,1.4705838354145724,30.479999542236328,-1.3478281060819581,30.959999084472656,-2.180328688996198,31.5,0.16601435674884768 2553,2007-12-19,31.26000022888184,31.29999923706055,30.540000915527344,30.770000457763672,477400.0,0.019569484163594053,1.6666711283181932,-1.9599990844726705,57.66345136405049,65.31988656072085,0.8196851058801506,-0.7486556364857613,0.10238928957674531,-2.684884411559363,14.853425818754046,0.7599983215332067,2.1743025175590667,0.4075004577636747,-2.957401014195103,3.7724019297224487,-1.2749502782157158,2.0899511937430617,2.1164321640319805,49.246213816681816,-7.797887087117488,1.6824507359793872,12,0.8650007247924769,-0.524999618530277,1.1824998855590785,0.5749988555908239,0.05999946594237926,2,0.10428663483725265,1.5882313342408785,30.65999984741211,1.4705838354145724,30.479999542236328,-1.3478281060819581,30.959999084472656,0.10428663483725265 2554,2007-12-20,31.8700008392334,32.0,30.899999618530273,31.63999938964844,470200.0,0.019513774980333132,3.4897995725980047,0.46939093269390647,55.36723456071727,64.01148350375396,-0.06875286483897725,-1.0842469675462638,-0.5064714953138427,-3.229019660870218,13.733367558543886,1.1000003814697266,2.061702414726067,0.8080010414123535,-2.231213519150259,3.847215601974966,-0.7116062388689528,2.32760832169366,1.320645651304325,92.44190624047017,38.03883347791766,1.519607280281306,12,-0.029999732971191406,-1.135000228881836,0.1399993896484375,-0.03500175476073508,-0.6200008392333984,3,0.1226858436492444,1.6666711283181932,31.26000022888184,1.5882313342408785,30.65999984741211,1.4705838354145724,30.479999542236328,0.1226858436492444 2555,2007-12-21,32.52000045776367,33.900001525878906,32.189998626708984,32.439998626708984,669700.0,0.02039534362766937,-4.8965431059430164,0.3478318558385286,57.34341412854788,61.88624090712552,-0.8154828929241269,-1.5058692704932106,-1.1400176416089849,-3.8133360118814394,13.013486674605046,2.030000686645508,1.8459303108431655,1.2640006065368645,-1.6153954914111353,4.143396704484864,-0.1756974424371336,2.7036986555108626,-2.2399997711181605,61.87843237054397,9.693460750285503,1.4396980489739997,12,-0.42999935150146484,-1.7849998474121094,-1.2625002861022878,-0.6850013732910085,-0.5500011444091832,4,0.03413285961644452,3.4897995725980047,31.8700008392334,1.6666711283181932,31.26000022888184,1.5882313342408785,30.65999984741211,0.03413285961644452 2556,2007-12-24,32.400001525878906,32.700000762939446,32.06999969482422,32.700000762939446,150500.0,-0.003690004003555236,3.200017801965997,-3.749904634751008,51.777268749864454,60.418166389757836,-0.8735712731563332,-1.1336853257695054,-1.0088113032946993,-3.656585301567926,12.29432971426645,0.6300010681152273,1.4850144936685332,0.9470015525817885,-1.6524646903702518,3.5464677955338253,-0.3527315688942281,2.2467346740578087,-2.0476008224487288,57.386392268740906,9.158892181445957,1.2997331214760188,12,-0.3100004196166992,-1.6650009155273438,-1.2275013923644948,-0.5650024414062429,0.8400001525878977,0,0.003086372512705715,-4.8965431059430164,32.52000045776367,3.4897995725980047,31.8700008392334,1.6666711283181932,31.26000022888184,0.003086372512705715 2557,2007-12-26,33.09000015258789,33.490001678466804,32.389999389648445,32.439998626708984,347400.0,0.021296252907823554,-1.933339436849014,-2.1666772630749596,52.34192905735893,57.9721330755624,-1.5125637760606985,-1.5411993935791415,-1.6838669575712686,-4.26760457430926,11.634301784243181,1.1000022888183594,1.2904075599833362,1.4075001716613755,-0.886793584083712,3.7017939274064595,0.26035329378883176,2.5546470495339193,-2.6666474327087393,75.89282065022411,31.86800606987999,1.1471468778725424,12,-0.9999990463256836,-2.309999465942383,-2.0300002098083425,-1.2550010681152273,-0.5999984741210866,2,-0.019643442819025525,3.200017801965997,32.400001525878906,-4.8965431059430164,32.52000045776367,3.4897995725980047,31.8700008392334,-0.019643442819025525 2558,2007-12-27,32.970001220703125,33.389999389648445,32.84000015258789,33.150001525878906,303900.0,-0.0036264409589427116,-1.4999826605632172,-0.2769228963461155,45.93550159085184,55.77064448971379,-1.4248248337117992,-1.1767359132197264,-1.5651630988973224,-4.09758249864819,11.093980596330614,0.549999237060554,0.9567332212495323,1.09400119781494,-0.9187206129253198,3.1067230085552,0.08764029244481009,2.10036210318507,-2.4771155247039793,69.00000953673711,29.749069012718543,1.0063609053701303,12,-0.880000114440918,-2.190000534057617,-2.29000091552734,-1.1350021362304616,-1.9000015258789062,3,-0.03548686503863052,-1.933339436849014,33.09000015258789,3.200017801965997,32.400001525878906,-4.8965431059430164,32.52000045776367,-0.03548686503863052 2559,2007-12-28,33.860000610351555,33.990001678466804,32.86999893188477,32.86999893188477,407500.0,0.026994217673536713,-1.2626279751698632,-5.499999999999921,58.322413368137205,55.22407686404464,-2.1734103374496456,-1.8438738774825296,-2.4297011070442807,-4.936346378802966,11.420962455474381,1.1200027465820312,0.8584165825355399,1.7825005531310936,-0.17389677029539996,3.7388978765575835,0.8043018914178504,2.7606992148443403,-3.2989725977548154,93.22911803098175,53.901917969881055,0.9781986617132454,12,-1.724999427795396,-3.069999694824208,-3.1800003051757706,-2.025001525878892,-3.1300010681152273,4,-0.07501479237276854,-1.4999826605632172,32.970001220703125,-1.933339436849014,33.09000015258789,3.200017801965997,32.400001525878906,-0.07501479237276854 2560,2007-12-31,33.580001831054695,34.0,33.009998321533196,33.900001525878906,376600.0,-0.00826930815858462,2.8077233446308063,-0.3232314669605366,54.17219292568121,54.57429390966637,-1.6569237235305678,-1.4275688969944227,-2.1269695979942895,-4.569495686363297,12.824094464614625,0.990001678466804,0.6178621258503263,1.3695016860962,-0.6170056812004248,3.356009053392821,0.3762480024478876,2.3627553697445123,-2.8818148718231527,78.23844028319712,40.74717879952195,0.993253683648311,12,-1.3900022506713938,-2.615001678466804,-2.8450016975402868,-1.6150026321411133,-3.4100017547607493,0,-0.06938659035152028,-1.2626279751698632,33.860000610351555,-1.4999826605632172,32.970001220703125,-1.933339436849014,33.09000015258789,-0.06938659035152028 2561,2008-01-02,32.540000915527344,33.580001831054695,32.34999847412109,33.470001220703125,652000.0,-0.030970841537166338,1.139133434616174,2.9062537252939156,55.34506752892253,54.25205258601464,-0.32853016893032105,-0.293951895271654,-1.0510289405703332,-3.41938713881569,13.35923387274019,1.230003356933608,0.5056686298897581,0.2605007171630831,-1.667372638406583,2.188374072732749,-0.7034359606217464,1.2244373949479161,-1.6437051738496926,11.515288830114729,-29.078734765165123,0.963936677784833,1,-0.2700004577636719,-1.5250005722045898,-1.805000782012936,-0.5750017166137624,-1.3700008392333984,2,-0.01751695101830386,2.8077233446308063,33.580001831054695,-1.2626279751698632,33.860000610351555,-1.4999826605632172,32.970001220703125,-0.01751695101830386 2562,2008-01-03,32.169998168945305,33.040000915527344,32.06999969482422,32.459999084472656,816500.0,-0.011370704860843461,-2.9592059166991045,0.3118288391018723,49.657043583826464,53.362451721545305,0.3108838763209931,0.08597175608868213,-0.7063508249930663,-3.0011453018122225,13.494856231614943,0.970001220703125,0.4496331871812309,-0.1130020141601662,-2.039757087463478,1.813753059143142,-1.0763795508118221,0.8503755224914897,-1.0874801717683127,5.181267269902269,-36.0130489331433,0.9633775366516545,1,0.2800016403198313,-1.1549978256225515,-1.4349980354308975,-0.20499897003172407,-0.4199981689453054,3,0.03326091297556877,1.139133434616174,32.540000915527344,2.8077233446308063,33.580001831054695,-1.2626279751698632,33.860000610351555,0.03326091297556877 2563,2008-01-04,31.78000068664551,32.36999893188477,31.29999923706055,31.93000030517578,488900.0,-0.012123018479878844,1.0776756201216415,0.5172384309804807,52.01150000150727,52.98959232607753,0.874347464366263,0.4261477595748069,-0.41346440438423215,-2.5416941404186737,13.18775995676049,1.0699996948242223,0.46046394901504684,-0.457499599456785,-2.3867637205346632,1.4717645216210968,-1.422131659995724,0.5071324610821542,-0.5224337692991377,17.777826442626285,-26.53635265653712,0.9646320605389407,1,0.8699989318847621,-0.6350002288818395,-1.1100006103515625,0.2999992370605433,0.8399982452392614,4,0.022341125754589575,-2.9592059166991045,32.169998168945305,1.139133434616174,32.540000915527344,2.8077233446308063,33.580001831054695,0.022341125754589575 2564,2008-01-07,32.97999954223633,33.650001525878906,31.88999938964844,32.029998779296875,715300.0,0.03775956040476358,-1.861793156492597,-6.333354526149966,63.25460467295712,53.64639127545634,-0.16946032418818646,-0.8671401609652918,-1.717330380133383,-3.657371045536621,12.603573927294647,1.8700008392333949,0.5261929275774193,0.7734992027282743,-1.0821022251764987,2.6291006306330473,-0.15430151122411218,1.7012999166806608,-1.6800003051757777,62.22221594288688,13.31565948547243,0.9278007139523864,1,-0.3299999237060547,-1.494999885559082,-2.342499732971188,-0.5150003433227468,0.5200004577636719,0,-0.05791388338153369,1.0776756201216415,31.78000068664551,-2.9592059166991045,32.169998168945305,1.139133434616174,32.540000915527344,-0.05791388338153369 2565,2008-01-08,34.029998779296875,34.580001831054695,32.86999893188477,33.200000762939446,1662900.0,0.03183745456745224,-1.2953033192949437,0.8736814208330563,71.67278074373142,55.857003719219335,-1.0982318332897378,-1.901202556538145,-2.875966706662293,-4.603153202750995,12.747978298498822,1.7100028991699219,0.5960239670260208,1.7514985084533663,-0.2709993625979834,3.7739963795047196,0.7402495729276879,2.762747443979041,-2.7299995422363246,83.23162753697501,27.792953909968304,1.0112489355256764,1,-1.0899982452392507,-1.7549982070922852,-3.1974987983703578,-1.159998893737793,-1.1699981689453196,1,-0.09697323994816587,-1.861793156492597,32.97999954223633,1.0776756201216415,31.78000068664551,-2.9592059166991045,32.169998168945305,-0.09697323994816587 2566,2008-01-09,32.81999969482422,34.0,31.770000457763672,33.75,599700.0,-0.03555683596464876,2.118879813053198,-1.1204849732740656,61.71367325812612,56.898308630415684,0.1984817567782855,-0.7393490008059729,-1.852801617664479,-3.3030583412044763,12.571836235439049,2.259998321533203,0.6324687275523573,0.547999477386476,-1.4662302948947925,2.562229249667748,-0.45911540875415824,1.5551143635271103,-1.2576002502441384,46.341440721628345,-13.67878664197245,1.0071148861406358,1,0.12000083923340554,-0.389998435974114,-1.6449999809265101,0.13000011444092507,-0.1399993896484375,2,-0.08074343824409558,-1.2953033192949437,34.029998779296875,-1.861793156492597,32.97999954223633,1.0776756201216415,31.78000068664551,-0.08074343824409558 2567,2008-01-10,34.720001220703125,34.97999954223633,32.360000610351555,32.610000610351555,697700.0,0.057891576585801685,-1.0076615472759214,-2.268817116089821,66.44487986326553,59.17712843846165,-1.6159199572122986,-2.5354297589569086,-3.8285658203407458,-5.099404282739886,13.176509877365463,2.6199989318847727,0.6484845529671617,2.2995009422302246,0.026061312794602998,4.572940571665843,1.1627811275124174,3.4362207569480354,-2.950000762939453,92.93482880510837,30.248390479040467,1.1367198147178097,1,-1.5800018310546875,-2.090001106262207,-3.3000016212463343,-1.7700014114379812,-2.4300003051757812,3,-0.10224657314505958,2.118879813053198,32.81999969482422,-1.2953033192949437,34.029998779296875,-1.861793156492597,32.97999954223633,-0.10224657314505958 2568,2008-01-11,33.279998779296875,34.759998321533196,33.139999389648445,34.759998321533196,633200.0,-0.041474723236691435,1.1891884229057195,-0.7014213811007962,56.21144654876505,58.94257656964252,-0.14228252671640007,-1.066629909862968,-2.5213066021003456,-3.572647764297159,13.813860834264085,1.6199989318847514,0.7120786424260146,0.8064986228942885,-1.4964909611857564,3.109488206974337,-0.3449961691457375,1.957993414934311,-1.5099983215332031,47.04045957013935,-11.391274384588797,1.1514947920400236,1,-0.1399993896484375,-0.649998664855957,-1.7349991798400843,-0.3299989700317312,-1.270000457763679,4,-0.04597352269882504,-1.0076615472759214,34.720001220703125,2.118879813053198,32.81999969482422,-1.2953033192949437,34.029998779296875,-0.04597352269882504 2569,2008-01-14,33.630001068115234,34.040000915527344,32.759998321533196,33.080001831054695,441500.0,0.010516896083424543,-1.1512535542212952,-0.3716212210643494,55.022627542944704,59.037069304894025,-0.5904314215446789,-1.3163667971250845,-3.0159394773445882,-3.8374507674706635,14.94158029887093,1.2800025939941477,0.7311424667047319,1.0500008583068876,-1.2604245498936493,3.3604262665074245,-0.10521184579338438,2.205213562407156,-1.5390007019042997,57.94396077396783,-0.049649660938143825,1.155212704100269,1,-0.4900016784667969,-1.0000009536743164,-1.9225010871887172,-0.6800012588500906,-1.0300025939941477,0,-0.030032771458578633,1.1891884229057195,33.279998779296875,-1.0076615472759214,34.720001220703125,2.118879813053198,32.81999969482422,-0.030032771458578633 2570,2008-01-15,32.950000762939446,33.81999969482422,32.810001373291016,33.209999084472656,529200.0,-0.020220050061803274,-2.740754607684537,-0.4727248767157682,52.36864430726281,58.7063556135985,-0.010275316356093356,-0.5055566065961372,-2.330908558619157,-3.0817272691290043,15.784993111983539,1.0099983215332031,0.8095954653057831,0.2705004692077537,-1.914149466463833,2.455150404879344,-0.8218244986280396,1.362825437043547,-0.5701004791259692,36.76014460202335,-20.429969375187973,1.092324967835795,1,0.18999862670899148,-0.32000064849852805,-1.4950008392333913,-9.536743021953953e-07,-0.7600021362304616,1,0.016691933970428563,-1.1512535542212952,33.630001068115234,1.1891884229057195,33.279998779296875,-1.0076615472759214,34.720001220703125,0.016691933970428563 2571,2008-01-16,33.939998626708984,34.439998626708984,31.18000030517578,32.799999237060554,968200.0,0.03004545799231173,2.0467282722625084,-4.384641342781959,53.56842353069295,59.14095338547255,-0.8725579433740904,-1.2891443865693617,-3.2875045545731574,-3.9910730841465067,15.97780958654501,3.259998321533203,0.7263624082959765,1.087498378753665,-0.9031521724176912,3.078148929925021,0.09217310316798688,2.082823654339343,1.0400009155273438,72.63154935968285,17.071604847585554,0.9953252755856776,1,-0.8599987030029297,-1.3099985122680664,-2.9049978256225586,-0.9899988174438406,-1.2199974060058594,2,-0.03182080318375524,-2.740754607684537,32.950000762939446,-1.1512535542212952,33.630001068115234,1.1891884229057195,33.279998779296875,-0.03182080318375524 2572,2008-01-17,35.75,35.97999954223633,32.990001678466804,34.130001068115234,1140700.0,0.053329447452205914,1.8750006877465504,1.4210524554617214,60.22058202733736,60.05307361056479,-2.370628596448384,-2.844081258999779,-5.034323531521082,-5.709078543470916,16.633433468145796,2.989997863769524,0.745907849967061,2.6429997444152846,0.5345796619726997,4.75141982685787,1.5887897031939886,3.6972097856365806,-4.569999694824219,95.20834210846299,39.64041256390409,1.0542100412212931,1,-2.1700000762939453,-2.619999885559082,-4.872498989105225,-2.800000190734856,-1.3100013732910156,3,-0.08587411733774042,2.0467282722625084,33.939998626708984,-2.740754607684537,32.950000762939446,-1.1512535542212952,33.630001068115234,-0.08587411733774042 2573,2008-01-18,34.52000045776367,36.5,33.72999954223633,36.040000915527344,929000.0,-0.034405581601016144,1.270493456383446,-0.9382725061400183,52.36728741686481,58.8433716932212,-0.7946525725765028,-1.4306798908045835,-3.703840409757433,-4.3913854731213,17.6571794639448,2.770000457763672,0.810945186992754,1.2500001907348661,-0.7589061787961668,3.258906560265899,0.24554700596934964,2.2544533755003826,-3.3400001525878906,62.781961356827665,11.483123396234504,1.004453184765517,1,-0.6800003051757812,-1.130000114440918,-3.4724998474121094,-1.570000648498528,0.1100006103515625,4,-0.06460021763223334,1.8750006877465504,35.75,2.0467282722625084,33.939998626708984,-2.740754607684537,32.950000762939446,-0.06460021763223334 2574,2008-01-22,35.779998779296875,36.47999954223633,32.880001068115234,33.080001831054695,1169400.0,0.03650053026722433,-1.3225808039416918,-1.7763132467832277,57.37264294821853,57.254467493719766,-1.8055780667413615,-2.511497460992203,-4.816983217576173,-5.553397409363313,18.602088266815255,3.5999984741210938,1.0022243310189012,2.3144986152648954,0.12623866022146046,4.50275857030833,1.220368637743178,3.408628592786613,-4.387198486328124,86.4661416916319,36.98148951961521,1.094129977521717,1,-1.9399986267089844,-2.389998435974121,-4.4824981689453125,-2.829998970031731,-2.1599998474121023,1,-0.10536614271616707,1.270493456383446,34.52000045776367,1.8750006877465504,35.75,2.0467282722625084,33.939998626708984,-0.10536614271616707 2575,2008-01-23,33.630001068115234,36.22999954223633,31.979999542236328,36.22999954223633,1180500.0,-0.06008937351964583,2.2692326878666145,-0.9629634862416455,53.39987596878563,56.3307122393486,0.31481968976306973,-0.288888982757193,-2.5601385914508796,-3.324584922091283,18.066840241166616,4.25,1.1715481730843536,0.10900087356567667,-2.0341288364692574,2.2521305836006107,-0.9625639814517939,1.1805657285831472,-2.032912786865232,46.05264856167261,-7.8946986165721285,1.071564855017468,1,0.20999908447265625,-0.24000072479248047,-2.135000228881836,-0.6800012588500906,-0.4200019836425781,2,-0.030627492158205705,-1.3225808039416918,35.779998779296875,1.270493456383446,34.52000045776367,1.8750006877465504,35.75,-0.030627492158205705 2576,2008-01-24,32.5,34.799999237060554,32.290000915527344,33.810001373291016,808200.0,-0.033600982224963216,-1.9017329314302556,0.5038469777309581,50.98273343667933,54.6126959697279,1.5585538160848742,0.8948681975210988,-1.3451792656966433,-2.1170690231912808,17.609223626830417,2.5099983215332102,1.126738436551733,-1.0260001182556167,-3.1585585979390487,1.1065583614278118,-2.092279358097329,0.04027912158609581,-0.706795249999999,11.50443374116269,-46.603403877034225,1.0662792398417147,1,1.3400001525878906,0.8900003433227539,-1.04249906539917,0.4499998092651438,1.3800010681152344,3,-0.009538503793569686,2.2692326878666145,33.630001068115234,-1.3225808039416918,35.779998779296875,1.270493456383446,34.52000045776367,-0.009538503793569686 2577,2008-01-25,32.439998626708984,33.939998626708984,32.330001831054695,33.25,603500.0,-0.001846196101262021,-2.1262226534867907,0.6183210108063563,52.00485388910795,54.145296785321555,1.4093313137877033,0.9525120544773955,-1.1946518499701995,-1.9803921489818492,16.65155876875381,1.6099967956542898,0.901022165269552,-1.0535014152526827,-3.23332541101729,1.1263225805119212,-2.1434134131349865,0.03641058262962105,-0.45999908447265625,10.176969864738613,-50.84163154919834,1.0899119978823022,1,1.4000015258789062,1.0000009536743164,-1.009997844696045,0.5100011825561594,1.3800010681152344,4,0.00863139968703952,-1.9017329314302556,32.5,2.2692326878666145,33.630001068115234,-1.3225808039416918,35.779998779296875,0.00863139968703952 2578,2008-01-28,31.79999923706055,32.439998626708984,30.70000076293945,32.439998626708984,781000.0,-0.0197287119834062,4.43749850988247,0.7901213636813135,46.28930757253323,53.17492789972029,2.03088416279164,1.581445066725319,-0.47549965145515216,-1.2658620535605998,15.937233264898076,1.7399978637695348,0.8295446685903585,-1.6350007057189906,-3.9335450426822653,0.6635436312442877,-2.784272874200628,-0.4857285372373532,4.70000076293945,19.03111948848738,-40.107062470027415,1.1492721684816387,1,1.8000011444091761,1.7200012207031214,-0.369998455047611,1.1500005722045934,4.090000152587887,0,0.08301885072285509,-2.1262226534867907,32.439998626708984,-1.9017329314302556,32.5,2.2692326878666145,33.630001068115234,0.08301885072285509 2579,2008-01-29,31.31999969482422,31.989999771118164,31.020000457763672,31.770000457763672,442000.0,-0.015094325589697699,1.1797752327395545,0.7031268626469295,41.16112602484206,51.929648090562424,2.4012699421021466,1.9619895479760032,0.09518120985251954,-0.7061810999208333,14.832710806339389,0.9699993133544922,0.5108511679049457,-1.9880002021789522,-4.461681629847078,0.4856812254891736,-3.224840916013015,-0.7511594883448893,5.064000320434573,11.211556396827994,-43.02506291190224,1.2368407138340638,1,2.280000686645508,2.280000686645508,0.1100010871887207,1.630000114440925,2.470001220703125,1,0.10568331435322498,4.43749850988247,31.79999923706055,-2.1262226534867907,32.439998626708984,-1.9017329314302556,32.5,0.10568331435322498 2580,2008-01-30,31.25,32.31999969482422,30.70000076293945,31.059999465942386,969900.0,-0.002234983892282272,-2.5604452725942526,-0.4222226931716956,44.467937192727405,50.91848294189958,2.4638668256156677,1.948375444046171,0.25659608694776637,-0.5588125135785518,13.575134958084748,1.6199989318847692,0.40890545824049696,-1.9414998054504409,-4.575514438901173,0.6925148280002915,-3.258507122175807,-0.6244924887250747,5.020320030212403,13.414620530522292,-40.09311638096519,1.317007316725367,1,2.3500003814697266,2.3500003814697266,0.037500858306884766,1.6999998092651438,2.979999542236328,2,0.07583996582031283,1.1797752327395545,31.31999969482422,4.43749850988247,31.79999923706055,-2.1262226534867907,32.439998626708984,0.07583996582031283 2581,2008-01-31,31.96999931335449,32.450000762939446,31.020000457763672,31.170000076293945,474900.0,0.02303997802734359,-1.600004161493686,4.210510465291432,39.43119961964448,48.60855156326704,1.6036798783314445,1.2474404396420091,-0.3768886069608719,-1.182738952617978,12.883628244093249,1.4300003051757741,0.3087280006721471,-1.1930004119873097,-3.868700998303094,1.4827001743284747,-2.530850705145202,0.1448498811705825,4.1889143315124535,39.197511968031826,-8.937840997932298,1.3378502931578917,1,1.630001068115238,1.630001068115238,-0.5574984550476039,0.9800004959106552,1.840002059936527,3,0.038786355888353,-2.5604452725942526,31.25,1.1797752327395545,31.31999969482422,4.43749850988247,31.79999923706055,0.038786355888353 2582,2008-02-01,33.240001678466804,33.580001831054695,32.189998626708984,32.189998626708984,453900.0,0.03972481677789119,-1.6476174560039663,1.3125050663996523,49.844248051578056,48.328213856012965,-0.06683707495170665,0.06504510481341441,-1.5061167000013356,-2.3551739696464153,12.299162719009795,1.610002517700206,0.32242198154592927,0.023501777648931466,-2.611072254250736,2.658075809548599,-1.2937852383009059,1.3407887935987652,2.8097337087615912,88.19444352462007,38.271515352301634,1.3172870159498338,2,0.34999847412108664,0.3599987030029226,-1.8275008201599192,-0.29000186920166016,0.959999084472642,4,0.0192538916164684,-1.600004161493686,31.96999931335449,-2.5604452725942526,31.25,1.1797752327395545,31.31999969482422,0.0192538916164684 2583,2008-02-04,32.490001678466804,33.52000045776367,32.34999847412109,33.220001220703125,377400.0,-0.022563175755970444,-1.3168219604406708,-0.6952356386147851,45.69486565867216,47.03068304606336,0.40781093465179197,0.9180318631149049,-0.6517810825609871,-1.5186415360640773,12.393192676360387,1.1700019836425852,0.22243648785487125,-0.761998271942133,-3.3334496814629944,1.809453137578732,-2.0477239767025637,0.5237274328182977,3.452739016275814,62.15278651610995,12.697349835086278,1.2857257047604318,2,0.9749984741210866,1.1099987030029226,-1.0550007820129466,0.45999813079833984,2.55999755859375,0,0.0409356093459019,-1.6476174560039663,33.240001678466804,-1.600004161493686,31.96999931335449,-2.5604452725942526,31.25,0.0409356093459019 2584,2008-02-05,31.06999969482422,31.989999771118164,30.63999938964844,31.899999618530273,531500.0,-0.0437058144131679,1.6732674763139388,1.1369869098320076,43.27610468642945,45.90581957024601,1.2174683244403468,2.3058255290066967,0.8933464847372363,-0.019964892169451076,11.86070380110233,1.850002288818363,-0.1911601754449208,-2.0865002632141127,-4.836178027769243,0.6631775013410213,-3.461339145491678,-0.7116613809365475,4.767886201282337,14.625848574809385,-34.930346021416,1.3748388822775668,2,1.6499996185302805,2.5,0.36500120162963867,1.880000114440925,4.840000152587891,1,0.1551335610610629,-1.3168219604406708,32.490001678466804,-1.6476174560039663,33.240001678466804,-1.600004161493686,31.96999931335449,0.1551335610610629 2585,2008-02-06,30.729999542236328,31.10000038146973,30.45000076293945,31.10000038146973,373100.0,-0.010943036882119062,2.5135034821920765,0.44578418463136893,37.95949496047941,44.458793072890465,1.2324477761483195,2.514860065234963,1.326152833240954,0.40104431881458424,10.795788797061052,0.6499996185302805,-0.4222390012071955,-2.261500453948976,-5.181264735030922,0.6582638271329699,-3.7213825944899526,-0.801618313408003,4.899970893611901,8.94564484814959,-36.134668447742506,1.4598821405409732,2,1.4650001525878906,2.7450008392333984,0.732501506805427,2.2200002670288157,5.290000915527344,2,0.09957700679706316,1.6732674763139388,31.06999969482422,-1.3168219604406708,32.490001678466804,-1.6476174560039663,33.240001678466804,0.09957700679706316 2586,2008-02-07,30.170000076293945,30.940000534057614,29.75,30.59000015258789,444000.0,-0.018223217516573742,1.1249993613792917,1.1351327666286808,26.903973679851873,41.66980638297312,1.594899937467531,3.021039133279146,1.9801675507307976,1.041854315068889,10.757519524832821,1.1900005340576136,-0.8933401019625364,-2.688999938964841,-5.870333190318782,0.4923333123891034,-4.279666564641815,-1.0983333132878705,5.149172179179757,10.966054190587343,-26.626110061981294,1.5906666256769715,2,1.495000839233402,2.9549999237060547,1.4074997901916504,2.7799997329711985,4.579999923706055,3,0.13457074761933874,2.5135034821920765,30.729999542236328,1.6732674763139388,31.06999969482422,-1.3168219604406708,32.490001678466804,0.13457074761933874 2587,2008-02-08,31.170000076293945,32.22999954223633,30.11000061035156,30.15999984741211,877000.0,0.03314550869974142,-2.819822358619747,-2.404762012888225,35.86497774840481,40.511547513625516,0.4423202429666482,1.835555375700153,1.0864517341132256,0.1027947366182218,9.818382859745741,2.119998931884769,-1.1462415812654534,-1.5114998817443848,-4.651511811580967,1.628512048092194,-3.0815058466626724,0.058506083173906376,3.703638398741859,37.665779943599155,3.1252902095874546,1.5700059649182896,2,0.495000839233402,1.9549999237060547,0.4725003242492676,1.7799997329711985,5.730001449584961,4,0.08469686527222375,1.1249993613792917,30.170000076293945,2.5135034821920765,30.729999542236328,1.6732674763139388,31.06999969482422,0.08469686527222375 2588,2008-02-11,31.75,31.959999084472656,31.07999992370605,31.170000076293945,397800.0,0.018607633053782546,-1.3157865677522533,0.5742572200683246,31.960617441257284,39.4892687821161,-0.1626190638857281,1.1963944323930917,0.6023242282410308,-0.4143491614699144,8.828494082313831,0.8799991607666051,-1.270341659587281,-0.8550000190734863,-4.008140555018599,2.2981405168716265,-2.4315702870460427,0.7215702488990701,2.7137473970329395,80.64517617598062,50.49706769815743,1.5765702679725573,2,-0.0849990844726527,1.375,-0.017499923706054688,1.1999998092651438,5.150001525878906,0,0.07716537836029747,-2.819822358619747,31.170000076293945,1.1249993613792917,30.170000076293945,2.5135034821920765,30.729999542236328,0.07716537836029747 2589,2008-02-12,32.61999893188477,33.09000015258789,31.8700008392334,31.96999931335449,556300.0,0.027401541161725218,-1.870598214265679,1.1206891448828973,44.893823008132784,39.53658942827225,-0.9262226821944779,0.2601890261137356,-0.1832498082850904,-1.2354345252228285,8.044756769614175,1.3400001525878906,-1.398549447680665,0.06549901962281268,-3.0506556616381033,3.181653700883725,-1.4925783210076418,1.6235763602532707,1.466648673385535,85.92810780745165,55.40449635204577,1.5580773406304567,2,-0.9549980163574254,0.5050010681152273,-0.7224988937378001,0.3300008773803711,3.1399993896484304,1,0.0744941871472764,-1.3157865677522533,31.75,-2.819822358619747,31.170000076293945,1.1249993613792917,30.170000076293945,0.0744941871472764 2590,2008-02-13,33.5,33.59000015258789,32.779998779296875,33.009998321533196,350900.0,0.02697734815849606,1.4179073885343065,0.7538491785191322,55.18672026763019,41.287202833604,-1.6243106810425019,-0.6076492870583934,-1.001998972207133,-2.0487732450371574,7.328161733054911,0.9700012207031179,-1.3450721069098535,0.9180001258850083,-2.22246311595228,4.0584633677223,-0.6522314950336394,2.4882317468036526,0.23971579684868516,97.65624611948944,62.05303774219696,1.5702316209186455,2,-1.8299999237060547,-0.375,-1.4325003623962402,-0.5500001907348562,4.209999084472656,2,0.07194029395260038,-1.870598214265679,32.61999893188477,-1.3157865677522533,31.75,-2.819822358619747,31.170000076293945,0.07194029395260038 2591,2008-02-14,32.860000610351555,33.81999969482422,31.959999084472656,33.81999969482422,410700.0,-0.019104459392490836,2.875004967058468,-1.959175094004704,52.05480397982611,41.53282015896489,-0.944066795340099,-0.05555765608279728,-0.31465873929821697,-1.3509044862762423,7.672407955211201,1.8600006103515625,-1.1671746537175345,0.33200063705443483,-2.7466772587777655,3.410678532886635,-1.2073383108616653,1.871339584970535,-3.1100006103515554,74.12400751012267,33.84615637975223,1.5393389479161006,2,-1.075000762939446,0.2649993896484446,-0.2525000572204519,0.08999919891358843,5.040000915527351,3,0.09616554439188452,1.4179073885343065,33.5,-1.870598214265679,32.61999893188477,-1.3157865677522533,31.75,0.09616554439188452 2592,2008-02-15,32.68000030517578,32.790000915527344,31.3700008392334,32.68000030517578,366100.0,-0.00547779372587931,11.90901997503121,-0.0,54.50820120647589,42.51207966427641,-0.9519658372716577,-0.12368823525530104,-0.11873674606066231,-1.1219566035032678,7.171456840489417,1.489999771118157,-1.0468919212227519,0.3055003166198702,-2.377479117452559,2.9884797506922993,-1.0359894004163408,1.6469900336560848,-2.8486003112792986,58.394179384065616,14.791413450044125,1.3414897170362146,2,-0.8950004577636719,0.44499969482421875,0.005000591278083277,0.2699995040893626,4.840000152587891,4,0.06334148333824752,2.875004967058468,32.860000610351555,1.4179073885343065,33.5,-1.870598214265679,32.61999893188477,0.06334148333824752 2593,2008-02-19,32.290000915527344,33.169998168945305,31.899999618530273,33.049999237060554,390800.0,-0.01193388574071308,1.540006790187057,-100.0,55.015517175404625,43.8164588297181,-0.6630464706357095,0.09557960431273926,0.26396039701752727,-0.6922850871431727,6.2608466546209804,1.269998550415032,-0.9082485983403963,0.027000904083251953,-2.458647226556124,2.5126490347226245,-1.215823161236436,1.26982496940294,-2.3788289276123074,37.55104106251046,-9.729750518170484,1.2428240653196865,2,-0.5050010681152344,0.8349990844726562,0.594998836517334,0.6599988937378001,5.270000457763672,1,0.14276867388178816,11.90901997503121,32.68000030517578,2.875004967058468,32.860000610351555,1.4179073885343065,33.5,0.14276867388178816 2594,2008-02-20,32.009998321533196,32.419998168945305,31.13999938964844,31.809999465942386,489900.0,-0.008671495387276407,1.5098050948720438,-0.2631569701197954,53.846143451079186,45.5816419953403,-0.26337993280941063,0.08291266785189322,0.5039200300489668,-0.3776679206346678,6.0942282773623315,1.2799987792968643,-1.0432841680012288,-0.06450166702271076,-1.9187545787940863,1.7897512447486612,-0.991628122908395,0.862624788862977,-2.0206497794799745,32.46264301554596,-18.312907877182617,0.9271264558856862,2,-0.22499847412108664,1.115001678466804,0.8750014305114817,0.9400014877319478,3.6599998474121165,2,0.15276486912703757,1.540006790187057,32.290000915527344,11.90901997503121,32.68000030517578,2.875004967058468,32.860000610351555,0.15276486912703757 2595,2008-02-21,32.59999847412109,33.330001831054695,32.169998168945305,32.169998168945305,581300.0,0.018431745814588174,-4.395362041127796,2.150013828356829,53.23076303094928,48.50684081212889,-0.6260623230480107,-0.6199967526499641,-0.0875325830921625,-0.9224053858033585,6.3409445768882104,1.3200035095214986,-1.0487772997868845,0.576998615264884,-1.1480628250749092,2.3020600556046737,-0.285532104905009,1.4395293354347807,-2.534036909012446,54.47757157538406,2.1450487742252022,0.8625307201698956,2,-0.634998321533196,0.5250015258789134,0.2850012779235911,0.3500013351440572,3.8000030517578196,3,0.09693251519384649,1.5098050948720438,32.009998321533196,1.540006790187057,32.290000915527344,11.90901997503121,32.68000030517578,0.09693251519384649 2596,2008-02-22,32.189998626708984,32.610000610351555,31.309999465942386,32.580001831054695,476900.0,-0.012576683024619562,4.777773068283101,-0.9069835524565024,44.0944731535949,49.421229190483345,0.11243077869831808,-0.2470801523456032,0.30461495185612364,-0.46268061094293955,6.75683357965821,1.300001144409169,-0.9078101922393103,0.18249883651733256,-1.5300419064626283,1.8950395794972934,-0.6737715349726443,1.038769208007313,-2.048956299006033,47.9451171929431,0.14273584312447696,0.8562703714899802,2,0.26000118255615234,0.9350013732910156,0.6950011253356934,-0.25499820709228516,4.740001678466797,4,0.17148184819068502,-4.395362041127796,32.59999847412109,1.5098050948720438,32.009998321533196,1.540006790187057,32.290000915527344,0.17148184819068502 2597,2008-02-25,32.720001220703125,33.15999984741211,32.130001068115234,32.259998321533196,639700.0,0.016464821888944714,-1.861118028218265,-1.179484922288405,51.32640939110077,51.57298385157708,-0.19509886850288183,-0.7958328577783504,-0.1987638242493972,-0.955658019981982,7.0665591099590985,1.029998779296875,-0.6298129580920389,0.6985013008117704,-1.0333953172891768,2.430397918912714,-0.16744700823870318,1.564449609862244,-2.5053797456577485,72.14612190295672,25.0783702151327,0.8659483090504726,2,-0.24000167846679688,0.404998779296875,0.13499879837036133,-1.590001106262207,2.7099990844726562,0,0.15831296185582677,4.777773068283101,32.189998626708984,-4.395362041127796,32.59999847412109,1.5098050948720438,32.009998321533196,0.15831296185582677 2598,2008-02-26,34.439998626708984,34.790000915527344,32.580001831054695,32.580001831054695,2208500.0,0.05256715592411276,-1.3763471954748694,4.043445810908229,68.78482983985928,54.22754016621335,-1.6688941888042166,-2.432629398289727,-1.8867538290531343,-2.645816522720647,6.799684784954178,2.209999084472649,-0.09052829755807323,2.286498737335208,0.25003861930701987,4.322958855363392,1.268268678321114,3.304728796349302,-4.153269587268031,90.410900205471,37.6185240962256,1.0182300590140927,2,-1.4749984741210938,-1.3149986267089844,-1.084998607635498,-2.8099985122680664,1.7100028991699219,1,0.08943095104150434,-1.861118028218265,32.720001220703125,4.777773068283101,32.189998626708984,-4.395362041127796,32.59999847412109,0.08943095104150434 2599,2008-02-27,34.630001068115234,34.889999389648445,33.049999237060554,34.110000610351555,847800.0,0.00551691199136406,2.5384716959677323,0.27957062021752505,72.10884339030436,56.107776068732704,-1.725218993406287,-2.4895824723023594,-2.018669758467425,-2.810480103465217,6.5376645896393875,1.8400001525878906,0.27565194807493754,2.3110011100769015,0.03575275264649491,4.586249467507308,1.1733769313616946,3.4486252887921047,-4.163141153630825,92.73747689737219,32.977805879409175,1.137624178715204,2,-1.6150016784667898,-1.5150012969970703,-1.015000820159912,-2.7400007247924805,1.0499992370605469,2,0.08460872696517208,-1.3763471954748694,34.439998626708984,-1.861118028218265,32.720001220703125,4.777773068283101,32.189998626708984,0.08460872696517208 2600,2008-02-28,33.61999893188477,35.77000045776367,33.27000045776367,34.799999237060554,839300.0,-0.02916552425868668,-1.6595783535904676,-2.269229358471157,68.60839566161812,57.947064033376265,-0.7782457938450378,-1.3627933156211256,-0.9437112983566394,-1.7820323452847404,6.678165915491255,2.5,0.6427292780952882,1.1824990272522058,-1.1051602840024586,3.47015833850687,0.03866937162487005,2.326328682879538,-2.8877506488905205,51.79369848075023,-13.55400918824909,1.1438296556273322,2,-0.16499900817871804,-0.6299991607666087,-0.004998683929450465,-1.7299985885620188,1.8500022888183523,3,0.060975589000282326,2.5384716959677323,34.630001068115234,-1.3763471954748694,34.439998626708984,-1.861118028218265,32.720001220703125,0.060975589000282326 2601,2008-02-29,33.209999084472656,33.630001068115234,32.060001373291016,33.36999893188477,685600.0,-0.012195117800056776,3.6176181847760844,0.13559305595966076,61.75113820071666,58.751834810514126,-0.35020543185860475,-0.9013450725468033,-0.45670591505680136,-1.3660027068734095,6.638930813490597,1.5699996948242188,0.7637606710078373,0.7104991912841783,-1.5909830564558973,3.0119814390242574,-0.4402419325858631,1.8612403151542196,-2.0747306274968516,30.997250538273452,-36.28840630288917,1.1507411238700396,2,0.24500083923339844,-0.4499988555908203,0.405001163482666,-1.3199987411499023,2.520000457763672,4,0.09605548116072482,-1.6595783535904676,33.61999893188477,2.5384716959677323,34.630001068115234,-1.3763471954748694,34.439998626708984,0.09605548116072482 2602,2008-03-03,33.880001068115234,34.0,32.799999237060554,33.139999389648445,631900.0,0.02017470647735853,1.448982292789815,-4.625014901175155,62.143666499202915,59.543851402047274,-0.9298724126516689,-1.60313507619162,-1.0461320295250687,-2.022185542999434,7.035812804652858,1.200000762939446,0.7126464156623342,1.348501205444336,-1.0133383179684188,3.710340728857087,0.16758144373795858,2.5294209671507133,-2.3739540510763995,49.05660765366242,-15.855944207274725,1.1809197617063758,3,-0.4250011444091797,-1.1200008392333984,-0.2650008201599121,-1.9900007247924805,1.5200004577636719,0,0.09002358739388971,3.6176181847760844,33.209999084472656,-1.6595783535904676,33.61999893188477,2.5384716959677323,34.630001068115234,0.09002358739388971 2603,2008-03-04,33.81999969482422,34.0,32.900001525878906,33.93000030517578,682100.0,-0.0017709967945509497,7.79998779296875,-0.14864913628232962,57.53768326457139,59.9540224924353,-0.7040561020942562,-1.5161168258205748,-0.9239334733436024,-1.9490526579609124,7.4541427917798355,1.0999984741210938,0.7440628556465896,1.2219999313354464,-1.2088077390826086,3.6528076017535014,0.006596096126415318,2.437403766544474,-1.9728364025273954,47.439319564774806,-14.202917329956477,1.2154038352090275,3,-0.2799997329711914,-1.0599994659423828,-0.17999982833862305,-1.8199996948242188,1.5600013732910156,1,0.04760498595149176,1.448982292789815,33.880001068115234,3.6176181847760844,33.209999084472656,-1.6595783535904676,33.61999893188477,0.04760498595149176 2604,2008-03-05,35.88999938964844,36.11000061035156,33.810001373291016,34.0,1254600.0,0.06120637828216813,-1.0264340426103995,-17.181717297822168,63.06009288674321,61.04617025419018,-2.4203206178683487,-3.3797826035757907,-2.926065188340985,-3.9899184680557767,7.585954418527971,2.299999237060547,0.8185213476824913,3.050999641418457,0.3207488086746437,5.78125047416227,1.685874225046554,4.416125057790364,-3.7290091241142633,94.56787007044476,35.9328549475826,1.3651254163719064,3,-2.179999351501465,-2.9599990844726562,-2.3299989700317383,-3.8899993896484375,-1.2900009155273509,2,0.007244417404628223,7.79998779296875,33.81999969482422,1.448982292789815,33.880001068115234,3.6176181847760844,33.209999084472656,0.007244417404628223 2605,2008-03-06,33.790000915527344,35.63999938964844,33.5,35.630001068115234,713800.0,-0.0585120788474236,1.3010785767463038,-0.9735453686734538,54.382655904506834,62.18930167095817,-0.14948888727168708,-1.0949193446433725,-0.8021562458303464,-1.8688696128950326,7.533588541919617,2.3899993896484375,0.8773631498055678,0.7980010986328097,-1.7729344909372173,3.36893668820284,-0.48746669615220384,2.083468893417823,-1.2341096155114286,42.71604612676288,-13.383054175901457,1.2854677947850146,3,0.2950000762939453,-0.8600006103515625,-0.1900005340576172,-1.7900009155273438,1.6499977111816406,3,0.055933688619106636,-1.0264340426103995,35.88999938964844,7.79998779296875,33.81999969482422,1.448982292789815,33.880001068115234,0.055933688619106636 2606,2008-03-07,34.22999954223633,35.080001831054695,33.490001678466804,33.490001678466804,417300.0,0.013021563030109151,-3.2973101151630324,-0.4021727186971942,57.12970699843868,62.834112516217935,-0.30137459647585274,-1.280826128901765,-1.2087700835053994,-2.2871212963228515,7.064927641082811,1.5900001525878906,0.9941648701577463,1.0349997520446763,-1.2193949071877057,3.289394411277062,-0.09219757757151825,2.162197081660871,-1.3186973111868454,43.20240821392709,-12.08562346537878,1.1271973296161923,3,-0.14499855041503906,-1.2999992370605469,-0.6299991607666016,-2.229999542236328,2.799999237060554,4,0.0362255826774629,1.3010785767463038,33.790000915527344,-1.0264340426103995,35.88999938964844,7.79998779296875,33.81999969482422,0.0362255826774629 2607,2008-03-10,33.810001373291016,34.86999893188477,33.59000015258789,34.240001678466804,736100.0,-0.012269885321706697,-1.9425166399200395,-0.5810831709504961,56.97247574781154,61.52162872821263,0.3235218618817157,-0.6881885551323421,-0.7818233402010577,-1.8498330952266748,7.533431418799295,1.279998779296882,1.0784070234853331,0.4830015182495089,-1.5725442713033502,2.5385473078023715,-0.5447713765269242,1.510774413025942,-0.5788293043113271,28.34891298922615,-27.977220294150662,1.027772894776431,3,0.27499961853027344,-0.8800010681152344,-0.21000099182128906,-1.8100013732910156,4.039997100830078,0,0.056787876100533374,-3.2973101151630324,34.22999954223633,1.3010785767463038,33.790000915527344,-1.0264340426103995,35.88999938964844,0.056787876100533374 2608,2008-03-11,34.200000762939446,34.81999969482422,33.130001068115234,34.81999969482422,655500.0,0.011535030281203174,4.451617865119456,1.4418569578254394,59.945513244723365,60.17014760092586,-0.11633526959126073,-0.9330678314670919,-1.1563305478599801,-2.227603611958763,7.901426931529043,1.6899986267089844,1.3232133059336633,0.7505008697509723,-1.1985935054842756,2.69959524498622,-0.22404631786665163,1.7250480573685962,1.9099998474121165,35.90603554325498,-22.470441538188368,0.9745471876176239,3,-0.11499977111815696,-1.2700004577636648,-0.6050004959106374,-2.200000762939446,3.329998016357436,1,0.03508774082367361,-1.9425166399200395,33.810001373291016,-3.2973101151630324,34.22999954223633,1.3010785767463038,33.790000915527344,0.03508774082367361 2609,2008-03-12,35.049999237060554,35.25,34.0,34.689998626708984,687000.0,0.024853755998806903,2.2894644380866334,-0.580647146047787,60.869568160716945,59.31027787860351,-1.006316663046782,-1.677699032086288,-2.0093320983279526,-3.052163144521728,8.563202336402009,1.25,1.4897906186159773,1.4789993286132912,-0.5535455334667816,3.511544190693364,0.4627268975732548,2.4952717596533276,1.0004013824462845,76.49400210644409,16.89629640705278,1.0162724310400373,3,-0.9649982452392649,-2.1199989318847727,-1.5174989700317454,-3.0049991607666087,2.5300025939941335,2,0.009415173701508905,4.451617865119456,34.200000762939446,-1.9425166399200395,33.810001373291016,-3.2973101151630324,34.22999954223633,0.009415173701508905 2610,2008-03-13,35.90999984741211,36.0,34.43000030517578,34.709999084472656,583400.0,0.02453639455267731,1.275360115435967,3.3333298012121584,65.87031072203229,59.767963714305246,-1.6844585554573825,-2.4747740294781337,-2.8533778411705697,-3.881465690561285,9.088451326674516,1.5699996948242188,1.3617214600743068,2.2184999465942354,-0.0664097345414163,4.503409627729887,1.076045106026406,3.360954787162065,-2.779998779296875,96.8641050145344,34.31387707149296,1.1424548405678268,3,-1.4549999237060547,-2.979999542236328,-2.765000343322754,-3.864999771118164,1.9900016784667969,3,-0.036480127509257776,2.2894644380866334,35.049999237060554,4.451617865119456,34.200000762939446,-1.9425166399200395,33.810001373291016,-0.036480127509257776 2611,2008-03-14,36.02000045776367,36.54999923706055,35.31999969482422,36.22000122070313,692900.0,0.003063230599247513,1.8604747097936063,-0.1666671964854004,64.60176752153026,60.0410860501194,-1.513056568800721,-2.4621317938582123,-2.9122889450470666,-3.9475222237805525,10.304079150120321,1.2299995422363281,1.1850797389617327,2.1705005645751925,-0.301664564208167,4.642665693358552,0.9344180001835127,3.406583128966872,-2.83259941101074,84.5029513726225,22.20955363017727,1.23608256439168,3,-1.2950000762939453,-2.8700008392333984,-3.185000419616699,-3.9750003814697266,1.2599983215332102,4,-0.01610221609338358,1.275360115435967,35.90999984741211,2.2894644380866334,35.049999237060554,4.451617865119456,34.200000762939446,-0.01610221609338358 2612,2008-03-17,34.75,35.220001220703125,34.110000610351555,34.52000045776367,774200.0,-0.03525820215501796,-1.1142884131210997,-1.14999332430521,51.4285774557416,59.36229651580498,-0.11920422240923045,-1.0847146409141573,-1.592975022785808,-2.669097761471761,10.944212251882947,1.9099998474121165,1.0793699454571097,0.7970001220703153,-1.6421122373124888,3.2361124814531195,-0.4225560576210867,2.0165563017617174,-1.4280950256347609,47.368415182057085,-10.898694539953098,1.2195561796914025,3,0.09000015258789062,-1.4200000762939453,-2.354999542236328,-2.5349998474121094,2.4300003051757812,0,0.06561147566321957,1.8604747097936063,36.02000045776367,1.275360115435967,35.90999984741211,2.2894644380866334,35.049999237060554,0.06561147566321957 2613,2008-03-18,36.900001525878906,37.400001525878906,35.29999923706055,35.5,943900.0,0.061870547507306695,-1.3333319204848897,6.086975270761116,58.86026625452455,58.89564911222512,-1.996293391064178,-3.0268252047746813,-3.65509043371776,-4.83113959964318,12.24775927624459,2.6500015258789062,1.1529956984968806,2.716501617431639,0.07609988899638154,5.356903345866897,1.396300753214014,4.0367024816492645,-3.448972781005857,85.29412424687813,30.090707814146313,1.3202008642176284,3,-1.635000228881836,-2.660000801086426,-4.505001068115234,-4.635001182556152,1.3599967956542969,1,0.025745173684503353,-1.1142884131210997,34.75,1.8604747097936063,36.02000045776367,1.275360115435967,35.90999984741211,0.025745173684503353 2614,2008-03-19,36.900001525878906,37.38999938964844,36.22000122070313,36.22000122070313,1851500.0,0.0,-2.4411695407780245,0.48571397431076163,63.89831697485431,59.95294478670817,-2.053953072462811,-2.7844551510749795,-3.604077765891134,-4.852563062149983,13.132075181331288,1.1699981689453054,1.185874727233049,2.472001457214354,-0.22596430426337122,5.169967218692079,1.1230185764754879,3.8209843379532202,-3.2120344141455064,84.80243584005643,27.96282488045854,1.3489828807388633,3,-1.635000228881836,-2.6300010681152344,-4.505001068115234,-4.635001182556152,2.299999237060547,2,0.01707309559258796,-1.3333319204848897,36.900001525878906,-1.1142884131210997,34.75,1.8604747097936063,36.02000045776367,0.01707309559258796 2615,2008-03-20,35.7599983215332,37.97000122070313,35.33000183105469,36.849998474121094,1449700.0,-0.030894394504189626,-1.7077012162080283,-1.6029406814841578,60.17557346030721,60.29137439358245,-0.6762314196646386,-1.4709928939853683,-2.4591068524094624,-3.7481748132567247,14.354650247475952,2.6399993896484446,1.2660909333796653,1.1739982604980455,-1.4420932799176285,3.790089800913716,-0.13404750970978796,2.482044030705879,-1.8493091449510715,42.7460479347272,-16.645223008333694,1.3080457702078352,3,-0.20999717712402344,-1.2049980163574148,-3.3649978637695312,-3.3649978637695312,3.0800018310546875,3,0.05089495511596698,-2.4411695407780245,36.900001525878906,-1.3333319204848897,36.900001525878906,-1.1142884131210997,34.75,0.05089495511596698 2616,2008-03-24,37.709999084472656,37.849998474121094,35.83000183105469,35.83000183105469,845600.0,0.05453022523676254,-1.148935738489946,-1.7247678809534641,63.86675465422024,61.057405383183415,-2.3252014089089457,-3.147625755709903,-4.342370448561567,-5.753469838713446,15.196785393914219,2.0900001525878906,1.1693895915953618,2.847999000549315,0.13337126510628394,5.562626735992346,1.4906851328277995,4.2053128682708305,-3.474564944360843,93.26419442698497,31.22040433934329,1.357313867721515,3,-2.1599979400634766,-3.154998779296868,-5.312499046325684,-4.97499942779541,-4.099998474121101,0,0.00503851620310658,-1.7077012162080283,35.7599983215332,-2.4411695407780245,36.900001525878906,-1.3333319204848897,36.900001525878906,0.00503851620310658 2617,2008-03-25,37.900001525878906,38.2599983215332,37.27000045776367,37.47999954223633,838500.0,0.00503851620310658,-1.3571373427005327,0.22340563683217338,64.63415034611394,61.5783650611157,-2.0942587703979854,-3.0879802239101934,-4.523304001681893,-5.952237640608082,16.526037144590017,0.9899978637695312,1.3347244113433732,2.77900142669678,-0.06069430377488061,5.618697157168441,1.3591535614609498,4.198849291932611,-3.365802019319787,87.8379423310385,22.957567958780317,1.4198478652358315,3,-1.7700023651123047,-3.200002670288086,-5.445001602172852,-4.775001525878906,-6.210000991821293,1,-0.016358910860694076,-1.148935738489946,37.709999084472656,-1.7077012162080283,35.7599983215332,-2.4411695407780245,36.900001525878906,-0.016358910860694076 2618,2008-03-26,37.52000045776367,38.150001525878906,37.52000045776367,37.63999938964844,482900.0,-0.010026413003064394,-9.500111262993927,-0.28571039318443975,56.65306351235417,61.109864544630945,-1.3340830028230073,-2.598635467552832,-4.092040024973329,-5.602461198974041,17.204649580878897,0.6300010681152344,1.440006546413258,2.245000267028807,-0.7679720510049464,5.257972585062561,0.7385141080119269,3.7514864260456875,-2.6132210697071443,74.74406996137127,13.056378774500061,1.5064861590168779,3,-1.335000991821289,-2.8200016021728516,-5.065000534057617,-4.395000457763672,-8.200000762939453,2,-0.009061837644981585,-1.3571373427005327,37.900001525878906,-1.148935738489946,37.709999084472656,-1.7077012162080283,35.7599983215332,-0.009061837644981585 2619,2008-03-27,37.560001373291016,37.9900016784668,37.0,37.95000076293945,557900.0,0.0010661224690649007,3.212762158301409,3.2500238420701275,68.49851885765797,61.401887670811576,-1.0958362537245847,-2.537997696779726,-4.090539633819581,-5.679307512527586,17.71611498736564,0.9900016784667969,1.6008593738515273,2.1385011672973633,-1.023659048543287,5.300661383138014,0.5574210593770346,3.719581275217692,-2.31790009188682,76.10929055659494,11.525205131661338,1.5810801079203258,3,-1.3750019073486328,-2.8600025177001953,-5.105001449584961,-4.435001373291016,-5.760002136230465,3,0.01863676577871365,-9.500111262993927,37.52000045776367,-1.3571373427005327,37.900001525878906,-1.148935738489946,37.709999084472656,0.01863676577871365 2620,2008-03-28,35.66999816894531,37.650001525878906,35.58000183105469,37.0,667900.0,-0.050319572290795755,-1.7417314241251427,3.4102664423490747,56.18555535418809,60.46675298555134,0.8454506781155189,-0.5128323033999038,-2.158219661928946,-3.7579976510687914,17.41501781775237,2.0699996948242188,1.665338362099618,0.1459980010986328,-2.901095226326433,3.1930912285236985,-1.3775486126139,1.6695446148111657,-0.12610718352821948,3.3580767068301673,-61.289737999715236,1.523546613712531,3,0.5150012969970703,-0.8849992752075195,-3.214998245239258,-2.5449981689453125,-4.769998550415039,4,0.09896279156715515,3.212762158301409,37.560001373291016,-9.500111262993927,37.52000045776367,-1.3571373427005327,37.900001525878906,0.09896279156715515 2621,2008-03-31,36.400001525878906,37.09000015258789,35.81999969482422,35.91999816894531,456900.0,0.02046547222895967,-2.735293787656094,-0.3609042827805376,60.836806192889355,61.51211173412331,0.19558718993096846,-1.0451821001126973,-2.8684665414734667,-4.443828691425104,17.92108518594795,1.4200019836425781,1.680041200774248,0.7165012359619141,-2.1491451221203377,3.582147594044166,-0.7163219430792154,2.1493244150030435,-0.8199996948242188,30.597043605747675,-37.04606291923028,1.4328231790411265,3,0.37999725341796875,-1.6150026321411133,-3.855001449584961,-3.2750015258789062,-5.970001220703125,0,0.06703292649518833,-1.7417314241251427,35.66999816894531,3.212762158301409,37.560001373291016,-9.500111262993927,37.52000045776367,0.06703292649518833 2622,2008-04-01,36.93000030517578,37.099998474121094,36.04999923706055,37.099998474121094,424500.0,0.01456040541427095,11.353065254465488,-0.3541603751092744,61.290306295504585,61.78211618312109,0.008204187364952986,-1.4071100290207,-3.4304935569557244,-4.922133003835825,18.250400503173214,1.0499992370605469,1.5697712528295824,1.0940000534057646,-1.6910234677365281,3.8790235745480572,-0.2985117071653818,2.486511813976911,-1.3499984741210938,52.52912974425198,-18.33832409557133,1.3925117605711468,4,-0.13500022888183594,-1.7700004577636719,-4.142500400543213,-3.8050003051757812,-6.85000038146973,1,-0.08989980144568055,-2.735293787656094,36.400001525878906,-1.7417314241251427,35.66999816894531,3.212762158301409,37.560001373291016,-0.08989980144568055 2623,2008-04-02,35.43000030517578,37.09000015258789,35.400001525878906,36.65999984741211,548600.0,-0.04061738390480796,-1.620158798219804,7.2353693564312005,51.49136798634852,60.40356629550934,1.4279165742168516,0.23156400607565786,-1.9409596488486685,-3.3537273774011425,18.516593587007534,1.6899986267089844,1.4394383237431398,-0.48649997711181925,-3.114833997221467,2.1418340429978286,-1.8006669871666432,0.8276670329430047,2.829998016357422,1.158253958668715,-66.14726466597452,1.314167010054825,4,1.364999771118164,-0.2700004577636719,-2.627500534057617,-2.3050003051757812,-5.200000762939453,2,-0.10556025229759347,11.353065254465488,36.93000030517578,-2.735293787656094,36.400001525878906,-1.7417314241251427,35.66999816894531,-0.10556025229759347 2624,2008-04-03,36.150001525878906,36.33000183105469,35.47999954223633,35.61000061035156,376000.0,0.02032179549820512,-1.124997615823304,-0.4390252979651839,50.952386286606284,59.378767720653684,0.6597159724923713,-0.49324890018142753,-2.703895998971248,-3.98575195422292,17.710497937470258,0.9000015258789062,1.6141823982412902,0.220501136779788,-2.4098522176663266,2.8508544912259026,-1.0946755404432693,1.5356778140028453,2.052796859741214,33.33333333333333,-28.98431965426399,1.315176677223057,4,0.6799983978271484,-0.9900016784667969,-3.105001449584961,-3.0250015258789062,-5.750001907348633,3,-0.18893503576107062,-1.620158798219804,35.43000030517578,11.353065254465488,36.93000030517578,-2.735293787656094,36.400001525878906,-0.18893503576107062 2625,2008-04-04,35.68000030517578,37.65999984741211,35.560001373291016,36.65999984741211,720800.0,-0.013001416344800454,-2.4426277691790568,-1.8148108902358044,48.68827285408126,57.69226974286046,1.2484656068914646,0.13239422176891225,-2.2138651357190895,-3.4385555927556624,17.321534478408154,2.0999984741210938,1.5009228351177413,-0.34400005340576456,-2.7792798520385915,2.0912797452270624,-1.5616399527221816,0.8736398459106525,2.466742143249512,12.389335718927494,-45.17546393187253,1.217639899316415,4,1.1499996185302734,-0.5200004577636719,-2.6150007247924805,-2.5550003051757812,-5.159999847412109,4,-0.10874442362469361,-1.124997615823304,36.150001525878906,-1.620158798219804,35.43000030517578,11.353065254465488,36.93000030517578,-0.10874442362469361 2626,2008-04-07,35.470001220703125,36.7400016784668,35.06999969482422,35.779998779296875,563500.0,-0.005885624514476051,-2.0090109285861573,0.3163241871382361,53.025210946049995,56.4023875872978,1.2374355813787332,0.4638353629220333,-1.9494347632909381,-3.1572276346368824,16.78902811862562,1.6700019836425781,1.3102590468938118,-0.6159992218017578,-2.9184870054749936,1.686488561871478,-1.7672431136383722,0.5352446700348565,2.621806409271244,15.444073448383024,-41.617257275947026,1.1512438918366166,4,1.1399993896484375,-0.3100013732910156,-2.2475013732910156,-2.345001220703125,-4.270000457763675,0,-0.12884131505203988,-2.4426277691790568,35.68000030517578,-1.124997615823304,36.150001525878906,-1.620158798219804,35.43000030517578,-0.12884131505203988 2627,2008-04-08,35.72999954223633,35.939998626708984,35.150001525878906,35.459999084472656,598000.0,0.007330090571901371,1.2898512265105402,-0.870976077968104,44.155842176165606,55.01380743883241,0.71214087282317,0.3742412307633245,-2.148924018873842,-3.3414256386244006,16.2277444534724,0.7899971008300781,1.2515234857028688,-0.45200080871582315,-2.5010895767102,1.5970879592785536,-1.4765451927130115,0.5725435752813652,2.2409357703320367,25.482618089911966,-26.850495090798056,1.0245443839971873,4,0.8000011444091797,-0.20000076293945312,-2.622499465942383,-2.604999542236328,-5.100000381469727,1,-0.1483347132651215,-2.0090109285861573,35.470001220703125,-2.4426277691790568,35.68000030517578,-1.124997615823304,36.150001525878906,-0.1483347132651215 2628,2008-04-09,35.400001525878906,36.290000915527344,35.33000183105469,35.61000061035156,561600.0,-0.009235880788840523,-4.485732970027248,-0.7777730682829653,42.74662322196201,52.15248570153285,0.7932062409639471,0.8419152334378026,-1.740371726659987,-2.939650778935757,16.082665609389725,0.9599990844726562,0.9493426147163149,-0.841998863220212,-2.7089035575882647,1.0249058311478407,-1.775451210404242,0.09145348396381792,2.454896361979692,12.741382687756001,-34.018748167800084,0.933452347184028,4,0.9649982452392578,0.17999839782714844,-2.292501449584961,-2.2750015258789062,-4.560001373291016,2,-0.15028252465705993,1.2898512265105402,35.72999954223633,-2.0090109285861573,35.470001220703125,-2.4426277691790568,35.68000030517578,-0.15028252465705993 2629,2008-04-10,35.380001068115234,35.95000076293945,35.040000915527344,35.189998626708984,451200.0,-0.0005649846582365115,-2.714301284546516,-0.9047774750227067,47.93927934562696,51.23623281169272,0.5268584773671066,0.9358897768892831,-1.6249555937379512,-2.839596862759606,15.603279419212157,0.9099998474121094,0.5923184660868515,-0.8784994125366197,-2.7064728908248483,0.949474065751609,-1.792486151680734,0.03548732660749465,2.363500892021989,12.977110351083333,-32.87425845416045,0.9139867391441134,4,0.9699993133544922,0.3149986267089844,-2.2300009727478027,-2.2550010681152344,-4.750001907348633,3,-0.14556250340309151,-4.485732970027248,35.400001525878906,1.2898512265105402,35.72999954223633,-2.0090109285861573,35.470001220703125,-0.14556250340309151 2630,2008-04-11,34.59999847412109,35.709999084472656,34.310001373291016,35.2599983215332,430000.0,-0.02204642652476041,-1.2580716612778682,-3.4736387728879268,30.68325165311225,47.88583786282861,1.2729883015700807,1.6998716075303975,-0.7543771137114632,-1.9834234440062346,14.585790512177855,1.3999977111816406,0.37214065055708545,-1.5930019378662195,-3.561994972613263,0.3759910968808242,-2.5774984552397413,-0.6085054204926976,2.981293423339544,11.9340355724397,-26.766586167546247,0.9844965173735225,4,1.3850021362304759,1.095001220703132,-1.2799983024597097,-1.4749984741210866,-4.219999313354485,4,-0.12138725551482854,-2.714301284546516,35.380001068115234,-4.485732970027248,35.400001525878906,1.2898512265105402,35.72999954223633,-0.12138725551482854 2631,2008-04-14,35.439998626708984,35.86999893188477,34.380001068115234,34.650001525878906,624200.0,0.024277462128103,-1.240601633151787,-1.1969655810189739,35.8620659415826,45.060477823503945,0.315689049453205,0.8581911446556205,-1.5153843076010034,-2.7490994596048495,13.188032523447369,1.4899978637695384,0.01245956079687005,-0.7240016937255831,-2.7206144601224977,1.2726110726713316,-1.7223080769240369,0.2743046894728707,1.879590028818079,57.070581548805976,23.569898734584967,0.9983063831984567,4,0.5450019836425781,0.2550010681152344,-1.9324979782104492,-2.3149986267089844,-5.189998626708984,0,-0.13882613881472916,-1.2580716612778682,34.59999847412109,-2.714301284546516,35.380001068115234,-4.485732970027248,35.400001525878906,-0.13882613881472916 2632,2008-04-15,37.02999877929688,37.43999862670898,35.080001831054695,35.209999084472656,762800.0,0.04486456586343124,-1.2692340139897094,2.3038055366429666,47.52774314442453,44.620075063290166,-1.4065481667001833,-0.5820828553252895,-3.0472291331543246,-4.2360935833413365,13.066881892842758,2.3599967956542827,-0.03557228595751383,0.7519985198974695,-1.1633870404556603,2.6673840802505993,-0.20569426027909543,1.7096913000740344,-2.7199974060058665,86.9009518470224,56.19586075150467,0.9576927801765641,4,-1.0449981689453196,-1.3349990844726634,-3.522498130798347,-3.904998779296882,-6.849998474121101,1,-0.15743986520509767,-1.240601633151787,35.439998626708984,-1.2580716612778682,34.59999847412109,-2.714301284546516,35.380001068115234,-0.15743986520509767 2633,2008-04-16,37.849998474121094,38.060001373291016,37.41999816894531,37.61999893188477,560600.0,0.022144199888082694,-1.0317527595957638,0.12637339604528572,51.35639350381345,44.66496475409096,-2.0642488127611713,-1.398988869187363,-3.774167555159849,-4.962442057010691,12.01512472779017,1.0300025939941335,-0.1912648276184541,1.524498367309569,-0.49985347772479116,3.548850212343929,0.5123224447923889,2.536674289826749,-3.4773971557617216,94.39992268880208,66.56973880582726,1.0121759225171814,4,-1.6649971008300781,-2.154998779296875,-4.342497825622559,-4.724998474121094,-7.6399993896484375,2,-0.19075296180767276,-1.2692340139897094,37.02999877929688,-1.240601633151787,35.439998626708984,-1.2580716612778682,34.59999847412109,-0.19075296180767276 2634,2008-04-17,37.52999877929688,38.0099983215332,37.06999969482422,38.0,260700.0,-0.008454417641337586,2.8367458154924097,-2.0434876353805906,60.197368696235614,45.94375318099699,-1.7074691323356248,-1.0849998896289534,-3.317128378170075,-4.532296963408406,10.802824745674755,0.9399986267089844,-0.41180249471307206,1.1729988098144588,-0.9078118727341291,3.2538094923630467,0.13259346854016485,2.2134041510887528,-3.009901458740245,85.86659749348978,52.6713065224207,1.040405341274293,4,-1.3449974060058665,-1.3999996185302805,-4.022498130798347,-4.404998779296882,-8.0999984741211,3,-0.17825736329092223,-1.0317527595957638,37.849998474121094,-1.2692340139897094,37.02999877929688,-1.240601633151787,35.439998626708984,-0.17825736329092223 2635,2008-04-18,37.58000183105469,38.09000015258789,37.349998474121094,38.09000015258789,286700.0,0.0013323488778098636,1.9019769172656757,1.0850999935069316,56.99052111280653,46.3843431995255,-1.6311463114318627,-1.0452523815474066,-3.215724552581662,-4.486074081393852,10.211623209889966,0.7400016784667969,-0.3751842611340237,1.1320016860961886,-0.9974966069746998,3.261499979167077,0.06725253956074795,2.196750832631629,-2.9183083483886776,86.25341112164466,50.55125975963111,1.0647491465354435,4,-1.3800010681152344,-1.3950023651123047,-4.072501182556152,-4.4550018310546875,-9.290000915527344,4,-0.18493885927767217,2.8367458154924097,37.52999877929688,-1.0317527595957638,37.849998474121094,-1.2692340139897094,37.02999877929688,-0.18493885927767217 2636,2008-04-21,37.900001525878906,37.93000030517578,37.11000061035156,37.36000061035156,644900.0,0.00851515910677203,1.7333392673219485,-1.0588288092869484,55.89307913152867,47.688480639010294,-1.7547297078963027,-1.423258948850517,-3.3594240452264543,-4.704136063503476,9.513920576351309,0.8199996948242188,-0.3699960329659433,1.4425012588501005,-0.7122480022441238,3.5972505199443248,0.36512662830298837,2.5198758893972126,-3.0326096430175866,93.68774974558109,57.63084660215429,1.0773746305471135,4,-1.7000007629394531,-1.7150020599365234,-4.207501411437988,-4.775001525878906,-9.310001373291016,0,-0.19841694095915774,1.9019769172656757,37.58000183105469,2.8367458154924097,37.52999877929688,-1.0317527595957638,37.849998474121094,-0.19841694095915774 2637,2008-04-22,37.27999877929688,38.060001373291016,36.77000045776367,38.0,386900.0,-0.016358910860694076,2.071416245084059,-1.3333333333333202,62.585013182752455,49.89274619020923,-0.9965337535743686,-0.8981346723751571,-2.5989285753933586,-3.985404698706354,8.46408537314689,1.2900009155273438,-0.30264083598986957,0.8534986495971779,-1.2305490085605157,2.9375463077548716,-0.18852517948166536,1.8955224786760212,-2.2192504002519655,38.63624541224803,-1.7592959689837144,1.042023829078846,4,-1.079998016357429,-1.0949993133544993,-3.342498779296882,-4.129999160766609,-9.039999008178718,1,-0.18857293480387483,1.7333392673219485,37.900001525878906,1.9019769172656757,37.58000183105469,2.8367458154924097,37.52999877929688,-0.18857293480387483 2638,2008-04-23,37.18000030517578,38.150001525878906,36.88000106811523,37.5099983215332,430900.0,-0.002682362591080234,-1.7311940867867148,0.4583298012122285,57.6522902342665,50.97196962228029,-0.6900562541464836,-0.8694935712114642,-2.3754007051968955,-3.795837075511578,7.3811191812268335,1.270000457763679,-0.2791304178574663,0.7705001831054688,-1.2812871809042932,2.8222875471152307,-0.25539349889941576,1.7963938651103533,-1.9374968197182838,29.710110874919494,-11.10044601325039,1.0258936820048818,4,-0.9499988555908203,-0.8950004577636719,-3.0950002670288086,-4.030000686645508,-7.6399993896484375,2,-0.1882732636509833,2.071416245084059,37.27999877929688,1.7333392673219485,37.900001525878906,1.9019769172656757,37.58000183105469,-0.1882732636509833 2639,2008-04-24,38.2599983215332,38.849998474121094,36.75,37.52000045776367,794000.0,0.029047821610885594,1.187500496705847,-2.242431248338285,67.57491800220046,55.07104366106786,-1.4735210141722916,-1.9967343126501618,-3.3448197025436883,-4.790732494583267,6.8438446490459075,2.0999984741210938,-0.12030555674280663,1.8154983520507812,-0.340174201911303,3.9711709060128655,0.7376620750697356,2.893334629031827,-2.7848949928419913,71.90473422439882,26.363125208156475,1.0778362769810421,4,-1.644998550415039,-1.6799983978271484,-3.5074973106384277,-4.68499755859375,-8.809997558593754,3,-0.2104024984373799,-1.7311940867867148,37.18000030517578,2.071416245084059,37.27999877929688,1.7333392673219485,37.900001525878906,-0.2104024984373799 2640,2008-04-25,39.20000076293945,39.75,38.38000106811523,38.72000122070313,836300.0,0.024568805087406442,-1.3620674346486201,0.648649902570279,73.11027211968029,59.209733236412056,-1.891281420917366,-2.8023986127217526,-4.189409719615966,-5.656706486532059,7.529439520044347,1.4900016784667969,0.1261436219892218,2.579000663757327,0.13197129703626587,5.026030030478388,1.355485980396793,3.802515347117861,-3.387407919705254,81.66669209798178,30.982926186113858,1.2235146833605313,4,-1.7849998474121094,-2.1700000762939453,-4.432499885559082,-5.625,-9.930000305175781,4,-0.24923470070440523,1.187500496705847,38.2599983215332,-1.7311940867867148,37.18000030517578,2.071416245084059,37.27999877929688,-0.24923470070440523 2641,2008-04-28,38.84000015258789,39.72000122070313,38.709999084472656,39.68999862670898,852400.0,-0.009183688860840866,1.2197759817565792,-1.7708318432158043,69.03303796298113,61.59921043847389,-1.1155872701011305,-2.3718318227221857,-3.7155804761480553,-5.2278513733087095,8.252084789786107,1.0100021362304759,0.3197740474018076,2.0970001220703125,-0.5395932393985632,4.733593483539188,0.7787034413358782,3.415296802804747,-2.5549184505417983,69.66667175292969,15.14264959675485,1.3182966807344376,4,-0.5900001525878906,-1.8099994659423828,-3.78749942779541,-4.979999542236328,-9.73999977111816,0,-0.2716271677552402,-1.3620674346486201,39.20000076293945,1.187500496705847,38.2599983215332,-1.7311940867867148,37.18000030517578,-0.2716271677552402 2642,2008-04-29,33.610000610351555,39.52000045776367,31.57999992370605,39.52000045776367,5452900.0,-0.1346549825357779,1.6869714852985707,6.9529534785614295,43.15225741224155,60.68763976163257,3.9987827119987287,2.737016993420511,1.5756243830506307,0.026280406243195387,9.1999811784915,7.940000534057621,0.6372961775986425,-2.9669994354248104,-5.949397375466383,0.015398504616761954,-4.458198405445593,-1.4758004654040278,6.139999389648445,24.847009396435002,-33.51798175722554,1.4911989700207853,4,2.054999351501472,2.054999351501472,1.442500114440925,0.2500000000000071,-4.470001220703114,1,-0.1493603203392253,1.2197759817565792,38.84000015258789,-1.3620674346486201,39.20000076293945,1.187500496705847,38.2599983215332,-0.1493603203392253 2643,2008-04-30,31.690000534057614,33.97999954223633,31.34000015258789,33.93000030517578,1693300.0,-0.05712585663276071,1.2564114268201132,0.37901858357898666,37.67535463353631,58.185193754665974,5.535179025013829,4.598212105762688,3.5483538982722997,1.9500723881314919,10.46130790324627,2.6399993896484375,0.8199373913021617,-4.699999523162848,-8.37402181068752,-1.0259772356381767,-6.5370106669251875,-2.862988379400509,8.030000686645518,4.161716858739584,-57.468289018159325,1.837011143762337,4,3.8549995422363317,3.8549995422363317,3.7249984741210973,2.314998626708988,-3.220001220703125,2,-0.10886717276106361,1.6869714852985707,33.610000610351555,1.2197759817565792,38.84000015258789,-1.3620674346486201,39.20000076293945,-0.10886717276106361 2644,2008-05-01,29.31999969482422,31.489999771118164,29.10000038146973,31.489999771118164,2036700.0,-0.07478702427557005,1.2027643369766294,0.9687501330460941,34.057979694575536,55.63713359708476,7.395874748417221,6.777791462624776,5.953658427953798,4.2955920869710695,12.04720659321543,2.5900001525878835,0.6965066856570203,-6.728500270843504,-11.578078624353587,-1.8789219173334217,-9.153289447598546,-4.303711094088463,10.200000762939453,2.0657213261463867,-63.130274729773106,2.424789176755041,5,5.1050004959106445,5.1050004959106445,6.122499465942383,4.684999465942383,0.05000114440917969,3,0.007503452353103679,1.2564114268201132,31.690000534057614,1.6869714852985707,33.610000610351555,1.2197759817565792,38.84000015258789,0.007503452353103679 2645,2008-05-02,31.79999923706055,31.88999938964844,30.04999923706055,30.15999984741211,1681800.0,0.08458388704124431,1.0219785287003538,-0.7557600608242048,40.000004191973964,53.87123638157869,4.480982282444568,4.2079517801117525,3.5194878947739276,1.8214107367312273,12.938541599382622,2.5699996948242223,0.4980065198320105,-4.054500675201414,-9.263272517699885,1.1542711672970611,-6.658886596450653,-1.4501147539521746,7.094801216125486,25.42371602849815,-39.11468067112516,2.6043859212492375,5,2.625000953674313,2.625000953674313,3.642499923706051,2.204999923706051,0.06000137329100852,4,-0.07389932485854755,1.2027643369766294,29.31999969482422,1.2564114268201132,31.690000534057614,1.6869714852985707,33.610000610351555,-0.07389932485854755 2646,2008-05-05,30.899999618530273,31.979999542236328,30.78000068664551,31.979999542236328,1137300.0,-0.028301875475562732,1.2222202599292449,-0.6585367839298826,32.49572317199299,50.527981935938755,4.787015497010827,5.004612912516343,4.46902088578139,2.716305977530581,14.228427784115826,1.1999988555908168,0.17390472699631943,-4.7260002136230455,-10.387108208089508,0.935107780843417,-7.556554210856277,-1.8954462163898143,7.407112830352787,17.27446472054869,-42.59964608284919,2.8305539972332303,5,3.52500057220459,3.52500057220459,4.5849995613098145,3.104999542236328,1.8299999237060547,0,-0.052750782553055875,1.0219785287003538,31.79999923706055,1.2027643369766294,29.31999969482422,1.2564114268201132,31.690000534057614,-0.052750782553055875 2647,2008-05-06,30.43000030517578,30.86000061035156,30.21999931335449,30.65999984741211,849500.0,-0.015210333953293631,1.0317467045310278,0.21296255415192739,28.379963329118482,47.27550116870008,4.6747590976502025,5.330487817748633,4.967027227558788,3.19757666007348,15.653225478912997,0.6800003051757848,-0.15930783610721733,-4.930999565124509,-11.049337458493547,1.187338328244529,-7.990168511809031,-1.8718306184399864,7.3246854196624795,27.254101484253567,-27.085635334734533,3.0591689466845193,5,3.994999885559082,3.994999885559082,5.352498531341553,3.5749988555908203,1.720001220703125,1,-0.04370686527662748,1.2222202599292449,30.899999618530273,1.0219785287003538,31.79999923706055,1.2027643369766294,29.31999969482422,-0.04370686527662748 2648,2008-05-07,30.07999992370605,30.68000030517578,29.90999984741211,30.399999618530273,657100.0,-0.011501819847507533,-1.3333352599485593,1.3913057900585628,28.330433476212434,42.915002888034735,4.371411357312251,5.545829088859524,5.286095906029427,3.5494230253633283,16.94449947814981,0.7700004577636719,-0.5539966217310166,-5.014999866485599,-11.572985704534748,1.542985971563553,-8.293992785510174,-1.736006947461025,7.155404680530101,34.027771798914856,-15.64970036884445,3.2789929190245757,5,4.345000267028812,4.345000267028812,5.897500038146976,3.9249992370605504,1.7999992370605504,2,-0.0312500178338363,1.0317467045310278,30.43000030517578,1.2222202599292449,30.899999618530273,1.0219785287003538,31.79999923706055,-0.0312500178338363 2649,2008-05-08,30.229999542236328,30.3700008392334,29.68000030517578,30.25,973400.0,0.004986689458468474,4.307652806713812,0.06250149011753978,28.744933777829758,37.985520850051344,3.3107279810376724,5.259899599069755,5.100144564748618,3.413656738480931,18.571496096312217,0.6900005340576172,-0.9991067178281128,-4.607500171661378,-11.513561164816707,2.2985608214939504,-8.06053066823904,-1.154469675083714,6.517280808633835,23.91301823923467,-20.264661122103764,3.4530304965776635,5,4.180001258850105,4.195000648498535,5.747500419616699,3.7749996185302734,-3.239999771118164,3,-0.058220319402348175,-1.3333352599485593,30.07999992370605,1.0317467045310278,30.43000030517578,1.2222202599292449,30.899999618530273,-0.058220319402348175 2650,2008-05-09,30.399999618530273,30.670000076293945,29.770000457763672,29.85000038146973,594500.0,0.005623555371095046,-1.5352134621377376,-27.4993324432575,28.12134965047339,33.43977770421716,1.9681460291827477,5.016301256208422,4.927987303979123,3.2676453105077314,20.509601339268734,0.8999996185302734,-1.4284279343367103,-4.2275001525878935,-11.413714635650578,2.958714330474791,-7.820607394119236,-0.6343929110565512,5.888443934175861,31.30432835598103,-6.3375805280453115,3.593107241531343,5,3.910000801086426,4.02500057220459,5.595000267028809,3.604999542236328,-3.529998779296875,4,-0.03388153921781767,4.307652806713812,30.229999542236328,-1.3333352599485593,30.07999992370605,1.0317467045310278,30.43000030517578,-0.03388153921781767 2651,2008-05-12,30.520000457763672,31.15999984741211,30.38999938964844,30.520000457763672,535700.0,0.003947396076947607,-4.923031779101634,0.0,29.68750429841205,31.94369402490277,0.6077519292607185,4.7524690957761635,4.820396766767097,3.1802386801943214,22.54323940595508,0.7700004577636683,-2.088476709097648,-3.861499404907228,-11.264188112091574,3.541189302277118,-7.5628437584993975,-0.16015505131505492,5.33713650466828,56.756784621610265,18.44584110846101,3.7013443535921726,5,1.0199995040893555,3.9049997329711914,5.47499942779541,3.4849987030029297,-3.8900012969970703,0,0.04390563998982566,-1.5352134621377376,30.399999618530273,4.307652806713812,30.229999542236328,-1.3333352599485593,30.07999992370605,0.04390563998982566 2652,2008-05-13,31.20000076293945,31.20000076293945,30.270000457763672,30.57999992370605,664900.0,0.022280481486781856,1.99999692363539,100.0,32.63647178187554,31.383818152496016,-0.5029482059928476,3.808572978395656,4.139364829028612,2.5342435637436047,23.60836419792725,0.9300003051757777,-2.9488631059507213,-2.889999198913575,-10.312681316233235,4.532682918406081,-6.601340257573401,0.821341859746255,4.251708004634768,100.0,58.097739700617765,3.7113410586598286,5,-0.6600008010864222,3.2249994277954137,4.684999465942386,2.804998397827152,-4.650001525878899,1,0.049038421214215866,-4.923031779101634,30.520000457763672,-1.5352134621377376,30.399999618530273,4.307652806713812,30.229999542236328,0.049038421214215866 2653,2008-05-14,30.6299991607666,31.56999969482422,30.6200008392334,31.190000534057614,668800.0,-0.018269281674182403,-2.2758693264405463,-0.9032267988272841,27.169368743119264,30.61841693566754,-0.11076880528086974,4.0158301954566795,4.703624379730293,3.125700755199688,24.245748232553282,0.9499988555908203,-3.843715853457322,-3.0990008354186998,-10.453692769246913,4.255691098409514,-6.77634680233281,0.5783451314954071,4.440607103641348,50.26450594608559,11.655148949936063,3.6773459669141073,5,0.20000076293945312,3.7950010299682617,5.40000057220459,3.375,-5.019998550415043,2,0.049624629668917786,1.99999692363539,31.20000076293945,-4.923031779101634,30.520000457763672,-1.5352134621377376,30.399999618530273,0.049624629668917786 2654,2008-05-15,30.84000015258789,31.1200008392334,30.28000068664551,31.1200008392334,579700.0,0.00685605607493045,4.999986376114578,0.5000000000000032,23.84230646383368,28.823117188096397,-0.0921766049371584,3.4561309355524372,4.423470690811129,2.928854349098124,25.267959958080503,0.8400001525878871,-4.097321928408441,-2.55449991226196,-9.788855346584484,4.679855522060567,-6.171677629423222,1.0626778048993017,3.8723697588437673,59.44445268607783,25.195894910104748,3.617177717161263,5,-0.010000228881835938,3.5850000381469727,5.132499694824219,3.164999008178711,-4.770000457763672,3,0.0337224060646264,-2.2758693264405463,30.6299991607666,1.99999692363539,31.20000076293945,-4.923031779101634,30.520000457763672,0.0337224060646264 2655,2008-05-16,30.6299991607666,31.3799991607666,30.5,30.989999771118164,331700.0,-0.006809370647933299,-1.8387118606525605,1.2857133125796145,24.068227880755458,27.886728822403338,-0.07330199147853023,3.287300018103842,4.6271319441343195,3.1405436884901974,26.216164487629463,0.8799991607666016,-4.113211730326263,-2.4170007705688477,-9.470248346140409,4.636246805002713,-5.943624558354628,1.1096230172169328,3.74562857886734,27.69222417521795,-1.9904155136307082,3.5266237877857813,5,-0.0049991607666015625,3.7950010299682617,5.392500877380371,3.375,-6.289999008178711,4,-0.11883772410646509,4.999986376114578,30.84000015258789,-2.2758693264405463,30.6299991607666,1.99999692363539,31.20000076293945,-0.11883772410646509 2656,2008-05-19,30.3799991607666,30.93000030517578,30.07999992370605,30.68000030517578,761900.0,-0.008161932969303565,1.124997913840426,0.8333350993938881,35.11520644975407,28.635089169140628,0.1063642127496287,3.1041873671876488,4.8535718311081695,3.392711479486941,27.499030820539755,0.8500003814697301,-3.8537344953850017,-2.2910006523132296,-9.050604787809903,4.468603483183447,-5.670802720061566,1.088801415435107,3.679090937377488,20.134180076780588,-9.74042965404357,3.379802067748338,5,0.24500083923339844,4.045001029968262,5.460000991821289,3.625,-5.44999885559082,0,-0.11553648513809345,-1.8387118606525605,30.6299991607666,4.999986376114578,30.84000015258789,-2.2758693264405463,30.6299991607666,-0.11553648513809345 2657,2008-05-20,30.25,30.3799991607666,30.0,30.01000022888184,399200.0,-0.004279103500913983,-1.9230678942156036,-0.7999961853172743,42.0529800627404,30.159816567643734,0.23260621940517368,2.825370878312725,4.971554386581772,3.5131271896237593,29.166002548335246,0.37999916076660156,-3.880288089824667,-2.069499874114989,-8.545130350365078,4.4061306021351,-5.307315112240033,1.1683153640100556,3.5115447151436285,15.92356997419612,-16.492886962680153,3.2378152381250436,5,0.375,4.175000190734863,5.590000152587891,3.7549991607666016,-6.9899997711181605,1,-0.1196694492308561,1.124997913840426,30.3799991607666,-1.8387118606525605,30.6299991607666,4.999986376114578,30.84000015258789,-0.1196694492308561 2658,2008-05-21,30.18000030517578,30.670000076293945,30.040000915527344,30.040000915527344,458700.0,-0.0023140394983213186,-8.000027247956403,0.5833313465099547,56.360949249870494,33.22826273120381,0.3556870041772271,2.4707352359251757,5.015903547621221,3.574955136716028,30.760753959448373,0.6299991607666016,-3.6900647654042444,-1.7894995689392097,-7.905716094203633,4.3267169563252175,-4.847607831571423,1.2686086936930039,3.30185174994741,13.043508307337632,-22.25324413725263,3.058108262632213,5,0.48999977111816406,4.244999885559082,5.659999847412109,3.8249988555908203,-6.930000305175781,2,-0.12027836419513538,-1.9230678942156036,30.25,1.124997913840426,30.3799991607666,-1.8387118606525605,30.6299991607666,-0.12027836419513538 2659,2008-05-22,30.209999084472656,30.70000076293945,29.90999984741211,30.45000076293945,445800.0,0.0009939953278175206,1.1351327666287025,-1.7143051771116913,31.55452846905004,33.609727044379,0.3604589099962183,1.9043664760589962,4.93267178079229,3.5226653373110253,31.954572402935977,0.7900009155273402,-3.3759534955885364,-1.3570008277893066,-6.746539323793073,4.032537668214459,-4.05177007579119,1.3377684202125764,3.0089418702313253,20.408120897414438,-15.470880599153343,2.694769248001884,5,0.5300006866455078,4.215001106262207,5.730001449584961,3.7950000762939453,-6.6399993896484375,3,-0.15226741521105858,-8.000027247956403,30.18000030517578,-1.9230678942156036,30.25,1.124997913840426,30.3799991607666,-0.15226741521105858 2660,2008-05-23,29.43000030517578,30.56999969482422,29.170000076293945,30.190000534057614,445500.0,-0.025819225519201683,-1.1874982304880575,3.166645474052325,32.45824431994836,33.91758704677192,1.1045484737175855,2.0183754352519934,5.621551737886335,4.280081920962104,32.75667880946094,1.3999996185302734,-3.0395926744126243,-1.6484995841979995,-5.739703617154149,2.4427044487581497,-3.6941016006760705,0.39710243228007513,3.5418042151341425,14.772738356234157,-22.490519550243505,2.045602016478074,5,0.9399995803833008,4.994999885559082,6.727499961853027,4.57499885559082,-6.770000457763672,4,-0.11416923464185791,1.1351327666287025,30.209999084472656,-8.000027247956403,30.18000030517578,-1.9230678942156036,30.25,-0.11416923464185791 2661,2008-05-27,28.290000915527344,29.0,27.979999542236328,29.0,2087200.0,-0.03873596254934286,1.8732444310720926,0.9342090403278674,27.983548138961723,33.40059553089261,2.117650127444559,2.4532494989313065,6.65176054910026,5.407246664507149,33.7936263309095,1.4500007629394531,-2.737022534598683,-2.260999011993409,-4.387274756983629,-0.13472326700319215,-3.3241368844885173,-1.1978611394983005,4.449495356452168,11.397104197287094,-26.011439640739596,1.063137872495109,5,1.4849987030029297,5.57499885559082,7.902499198913574,5.714998245239258,-5.920000076293945,1,-0.1396253317465056,-1.1874982304880575,29.43000030517578,1.1351327666287025,30.209999084472656,-8.000027247956403,30.18000030517578,-0.1396253317465056 2662,2008-05-28,28.59000015258789,28.96999931335449,28.020000457763672,28.68000030517578,962200.0,0.01060442655892202,1.8358252294518402,0.1267609417478858,34.51143517095757,34.21638068954131,1.5740120126739896,1.852879415210129,6.284135281612365,5.101934851291716,34.333943891247706,0.9499988555908168,-2.422379337696718,-1.709999752044677,-3.4693653848893007,0.04936588079994664,-2.589682568466987,-0.830316935622367,3.768736381012168,22.426482962896504,-14.773146749834378,0.8796828164223114,5,1.0899991989135742,5.274999618530273,7.602499961853027,5.414999008178711,-6.630001068115234,2,-0.12801678306674702,1.8732444310720926,28.290000915527344,-1.1874982304880575,29.43000030517578,1.1351327666287025,30.209999084472656,-0.12801678306674702 2663,2008-05-29,28.239999771118164,29.35000038146973,28.239999771118164,28.59000015258789,963100.0,-0.01224205594969352,-5.342853717418454,3.8888865341414824,30.139723750448724,34.916093721387426,1.7314151625014134,2.035524462754559,6.491736715837575,5.4507606349416164,34.678890735382176,1.110000610351566,-2.1650342496986994,-1.8875000953674324,-3.746722843537004,-0.02827734719786079,-2.817111469452218,-0.9578887212826466,3.7684378031727945,9.558827654298838,-28.110229411235217,0.9296113740847857,5,1.4399995803833008,5.625,7.952500343322754,5.7649993896484375,-5.389999389648434,3,-0.17634559428465402,1.8358252294518402,28.59000015258789,1.8732444310720926,28.290000915527344,-1.1874982304880575,29.43000030517578,-0.17634559428465402 2664,2008-05-30,29.540000915527344,29.649999618530273,28.31999969482422,28.31999969482422,834400.0,0.04603403523178229,-1.180325562198264,-3.485713974310767,42.996754712221836,37.01926336932814,0.2543657729355573,0.7935353062412887,5.061506793244291,4.137971851004949,34.200389286480885,1.4099998474121094,-1.9744424291522513,-0.5984990119934075,-2.4401257124386895,1.2431276884518745,-1.5193123622160485,0.3223143382292335,2.146161616199244,60.231709705973756,20.85877501683727,0.9208133502226403,5,-0.08500099182128906,4.32499885559082,6.717499732971191,4.644998550415039,-6.230001449584957,4,-0.2129316425383413,-5.342853717418454,28.239999771118164,1.8358252294518402,28.59000015258789,1.8732444310720926,28.290000915527344,-0.2129316425383413 2665,2008-06-02,29.45000076293945,30.20000076293945,29.059999465942386,29.38999938964844,702900.0,-0.003046721387899076,-2.1666649006061234,0.04918140430747098,41.24386589248919,37.700225529632036,0.17811088607641423,0.7361977698893831,5.0542986560706815,4.197765700949947,33.7749256012702,1.1400012969970632,-1.6381793758402665,-0.5709992408752491,-2.259809086244463,1.1178106044939646,-1.415404163559856,0.27340568180935776,1.9396687296279183,66.21623479276921,27.842535221497982,0.8444049226846068,6,-0.11000061035155895,4.4149990081787145,7.14749908447266,5.514998435974125,-6.590000152587891,0,-0.19966047252245767,-1.180325562198264,29.540000915527344,-5.342853717418454,28.239999771118164,1.8358252294518402,28.59000015258789,-0.19966047252245767 2666,2008-06-03,29.270000457763672,29.76000022888184,28.70000076293945,29.32999992370605,527600.0,-0.006112064533536299,1.3043464739968256,-0.9999682115837581,32.79857312658268,36.67195809228118,0.20573476968662163,0.830396232882407,5.070130857118144,4.365526585474768,33.46144653354429,1.05999946594239,-1.269954728224004,-0.6694995880126946,-2.3368889074938792,0.99788973146849,-1.5031942477532851,0.16419507172789594,1.8468954387772136,57.3394415143997,25.655582929630736,0.8336946597405918,6,0.06999969482421875,4.579999923706055,7.952500343322754,6.174999237060547,-5.909999847412113,1,-0.22582851065854026,-2.1666649006061234,29.45000076293945,-1.180325562198264,29.540000915527344,-5.342853717418454,28.239999771118164,-0.22582851065854026 2667,2008-06-04,29.10000038146973,29.82999992370605,28.86000061035156,29.13999938964844,511600.0,-0.005807997049376512,-2.730776989975286,0.666656070191094,35.31670779120938,34.333709041318826,0.2184217563619697,0.9440490705999451,5.064477339155129,4.491836835015096,32.9190856465494,0.9699993133544922,-0.8927853643119406,-0.7729996681213329,-2.463942296546257,0.9179429603035913,-1.6184709823337933,0.07247164609112744,1.765943806726792,43.877559957376874,13.943229494868717,0.8454713142124615,6,0.2399997711181605,4.64999961853027,8.539999961853024,6.344999313354489,-6.040000915527344,2,-0.2312714589007997,1.3043464739968256,29.270000457763672,-2.1666649006061234,29.45000076293945,-1.180325562198264,29.540000915527344,-0.2312714589007997 2668,2008-06-05,29.13999938964844,29.35000038146973,28.63999938964844,29.1200008392334,417500.0,0.0013745363455108794,2.2272733183924016,-0.49997615755099245,33.13490336473146,34.5093062519501,0.01719246102846128,0.8748719389530457,4.85791837654018,4.430929777756344,32.29124730681646,0.7100009918212891,-0.8022222176744904,-0.6860006332397433,-2.404743998508195,1.0327427320287086,-1.5453723158739692,0.17337104939448267,1.4950692268712658,43.61698026301132,16.69606620592334,0.8593716826342264,6,0.13500022888183238,1.840000152587887,6.525000572204586,6.305000305175778,-6.229999542236332,3,-0.24639672119301326,-2.730776989975286,29.10000038146973,1.3043464739968256,29.270000457763672,-2.1666649006061234,29.45000076293945,-0.24639672119301326 2669,2008-06-06,28.46999931335449,29.0,28.29999923706055,29.0,395500.0,-0.022992453339994223,1.6415088907522368,-26.50195517405365,30.363624131375474,34.276570675442,0.4631191973075559,1.4822524597504625,5.34884938716873,5.070324985969496,31.623764716608747,0.8400001525878906,-0.8353447494250688,-1.2680006980896046,-3.0774796205652493,0.5414782243860401,-2.172740159327425,-0.363261236851784,1.952663777222547,8.947365250946305,-17.137544834409,0.9047394612378221,6,0.620000839233402,1.5100002288818395,7.075000762939457,6.97500038146973,-5.779998779296875,4,-0.19740073998697194,2.2272733183924016,29.13999938964844,-2.730776989975286,29.10000038146973,1.3043464739968256,29.270000457763672,-0.19740073998697194 2670,2008-06-09,29.3700008392334,30.270000457763672,29.09000015258789,29.20000076293945,864100.0,0.03161227775150466,-5.051263492001389,-0.3207544453761296,41.788628476260484,35.81046849069742,-0.4987356741421216,0.5282111843790886,4.337474649944085,4.1554990163155665,30.705728175854112,1.8000011444091832,-0.9951088492620279,-0.3164992332458496,-2.105156559633734,1.4721580931420348,-1.2108278964397918,0.5778294299480926,-1.3900012969970703,54.31476848481085,26.342079132975986,0.8943286631939429,6,-0.22500038146972656,0.6099987030029297,5.054999351501465,5.054999351501465,-5.850000381469727,0,-0.2063330337122724,1.6415088907522368,28.46999931335449,2.2272733183924016,29.13999938964844,-2.730776989975286,29.10000038146973,-0.2063330337122724 2671,2008-06-10,31.86000061035156,32.06999969482422,30.0,30.03000068664551,1806100.0,0.08478037793556803,-1.190474364343706,10.764700602497237,59.45946491127799,38.58247179517747,-2.7145385385826977,-1.956566012801492,1.7392056173933703,1.6491960848121643,29.759173879456295,2.6999988555908203,-0.9517614490686839,2.106500530242915,0.09934212651782204,4.113658933968008,1.1029213283803685,3.1100797321054614,-3.8342010498046832,94.42973318371347,62.25059968105563,1.0035792018625456,6,-1.7050008773803675,-1.8350009918212855,2.5649995803833043,2.5649995803833043,-7.7399997711181605,1,-0.2824858702945483,-5.051263492001389,29.3700008392334,1.6415088907522368,28.46999931335449,2.2272733183924016,29.13999938964844,-0.2824858702945483 2672,2008-06-11,32.72999954223633,33.040000915527344,31.520000457763672,32.009998321533196,2357400.0,0.02730693393653305,1.26865068294266,0.39344330640463226,63.694951158750435,42.31083039609988,-3.280500086483766,-2.8523032301938542,0.7517285512157628,0.7388869198696213,28.936167709396532,1.5200004577636719,-0.8305026213474918,2.8999995231628404,0.5700393661421188,5.229959680183562,1.7350194446524796,4.064979601673201,-4.542431976318358,93.45988895532862,56.428772275270845,1.164980078510361,6,-2.059999465942383,-2.219999313354492,1.6950006484985352,1.6950006484985352,-9.270000457763672,2,-0.2862816701171438,-1.190474364343706,31.86000061035156,-5.051263492001389,29.3700008392334,1.6415088907522368,28.46999931335449,-0.2862816701171438 2673,2008-06-12,32.150001525878906,33.22999954223633,31.96999931335449,32.61999893188477,1550200.0,-0.017720685135023118,-2.0361384318411444,-0.6527730682829687,59.837743772195175,44.182051402763584,-2.3328670879427236,-2.2689204667521636,1.2534435426651669,1.2944323911706874,28.414076756629225,1.2600002288818395,-0.5786413167958919,2.2440013885498047,-0.28637329094839004,4.774376068047996,0.9788140488007073,3.509188728298902,-3.6712879589843723,78.093347880251,37.35015586680037,1.2651873397490958,6,-1.3850021362304688,-1.5450019836425781,2.274998664855957,2.274998664855957,-8.410001754760742,3,-0.28273722017150105,1.26865068294266,32.72999954223633,-1.190474364343706,31.86000061035156,-5.051263492001389,29.3700008392334,-0.28273722017150105 2674,2008-06-13,31.8799991607666,32.75,31.5,32.419998168945305,969000.0,-0.008398206914390638,1.0833286974268335,1.1489404011135407,63.101597623708884,46.61068826178799,-1.895345016978684,-2.0206066375737706,1.4172000628612977,1.5180453329884998,27.581532259873654,1.25,-0.37360765528924134,1.9219990730285659,-0.7290590000610493,4.5730571461181775,0.5964700364837583,3.2475281095733735,-3.0211827158447235,67.39129032614744,22.397908718856016,1.3255290365448062,6,-1.114999771118164,-1.2749996185302734,2.5450010299682617,2.5450010299682617,-6.579999923706051,4,-0.2813676144757714,-2.0361384318411444,32.150001525878906,1.26865068294266,32.72999954223633,-1.190474364343706,31.86000061035156,-0.2813676144757714 2675,2008-06-16,26.989999771118164,31.82999992370605,23.920000076293945,31.82999992370605,9928200.0,-0.1533876887821991,2.2685948752223632,8.962979707892664,45.038163715445144,47.970642771661595,2.915614368096854,2.7222838769601374,6.1570926905553165,6.367078570065786,27.773487406334883,7.959999084472656,-0.2135489728260751,-2.7860003471374526,-5.7267657561036245,0.15476506182872285,-4.2563830516205385,-1.3156176426543666,6.239999771118164,32.9752939949655,-15.595785100718778,1.4703827044830875,6,1.5850000381469727,1.5850000381469727,7.4275007247924805,7.435000419616699,-2.139999389648434,0,-0.15931823910802523,1.0833286974268335,31.8799991607666,-2.0361384318411444,32.150001525878906,1.26865068294266,32.72999954223633,-0.15931823910802523 2676,2008-06-17,26.8700008392334,28.489999771118164,26.84000015258789,27.56999969482422,2508900.0,-0.004446051608091417,-3.3421029516211203,0.14462785816577708,43.34365594737725,48.862525900124695,2.9718984257198677,2.704500912937938,6.129265520069332,6.463040560083613,27.775783001674913,1.6499996185302734,-0.2210967832510775,-2.730499362945558,-5.927290293688515,0.466291567797402,-4.32889482831704,-1.1321038975740763,6.173798713684079,31.686368766519003,-19.35772240717411,1.59839546537148,6,1.7049989700317383,1.7049989700317383,7.497499465942383,7.554999351501465,-1.6500015258789098,1,-0.12467436832299339,2.2685948752223632,26.989999771118164,1.0833286974268335,31.8799991607666,-2.0361384318411444,32.150001525878906,-0.12467436832299339 2677,2008-06-18,26.6299991607666,27.020000457763672,26.10000038146973,26.690000534057614,1634500.0,-0.008931956493144821,1.5555514347475847,0.08571638769376143,43.71584528590126,50.03818611358801,3.156638669783643,2.803112924317645,6.20722259631777,6.6783237217010765,27.817184340077226,0.9200000762939418,-0.22015791864359358,-2.7895009994506843,-6.231938916378681,0.6529369174773088,-4.510719957914681,-1.0682820409866878,6.231324402618405,29.108477335431758,-26.06030986273197,1.7212189584639965,6,1.9450006484985352,1.9450006484985352,6.352500915527344,7.795001029968262,-1.75,2,-0.09425454001632594,-3.3421029516211203,26.8700008392334,2.2685948752223632,26.989999771118164,1.0833286974268335,31.8799991607666,-0.09425454001632594 2678,2008-06-19,26.54999923706055,26.959999084472656,26.270000457763672,26.709999084472656,938900.0,-0.0030041279093959705,1.0909054128254776,2.666603089834163,37.10094202285594,50.78677699041916,3.163261720977072,2.737575434263075,6.131545753051281,6.743107951075796,28.132091230382926,0.6899986267089844,-0.15845614328442537,-2.6880008697509723,-6.338123551072979,0.9621218115710342,-4.513062210411974,-0.8629395290899708,6.132497856582635,29.78481521506926,-23.721415960392108,1.8250613406610023,6,2.0250005722045863,2.0250005722045863,5.932500839233395,7.875000953674313,-1.6700000762939489,3,-0.1163841898825606,1.5555514347475847,26.6299991607666,-3.3421029516211203,26.8700008392334,2.2685948752223632,26.989999771118164,-0.1163841898825606 2679,2008-06-20,25.61000061035156,26.36000061035156,25.270000457763672,26.36000061035156,1660000.0,-0.035404845714528954,1.906667073567699,4.687504470352725,34.56591408160081,49.98425316879031,4.084426854350497,3.4944460168440195,6.902379802100771,7.669934588639688,28.499073701704305,1.2799987792968786,-0.1354300450923276,-3.3979995727539105,-7.356886393485613,0.5608872479777887,-5.37744298311976,-1.418556162388061,6.8972465429446395,21.36536746723866,-29.27184147166683,1.9794434103658498,6,2.9649991989135778,2.9649991989135778,7.0174994468689,8.814999580383304,-4.300001144409173,4,-0.07301838323570908,1.0909054128254776,26.54999923706055,1.5555514347475847,26.6299991607666,-3.3421029516211203,26.8700008392334,-0.07301838323570908 2680,2008-06-23,26.06999969482422,27.59000015258789,25.190000534057614,25.70000076293945,1317300.0,0.01796169752087895,-2.4532383775179634,-0.4933319091796922,37.42137808366006,47.53557685461055,3.4722380355231977,2.9195018793483207,6.300219224466986,7.200422358159898,28.207122099413155,2.399999618530277,-0.09899796650141113,-2.770000457763672,-6.933374864559205,1.3933739490318615,-4.851687661161439,-0.6883132543659052,6.265502516931932,26.66664740051449,-22.16759624251903,2.0816872033977663,6,2.505000114440918,2.505000114440918,6.55750036239624,8.355000495910645,-4.170000076293945,0,-0.02953588288367104,1.906667073567699,25.61000061035156,1.0909054128254776,26.54999923706055,1.5555514347475847,26.6299991607666,-0.02953588288367104 2681,2008-06-24,24.34000015258789,25.809999465942386,24.15999984741211,25.809999465942386,1326200.0,-0.06635978375480345,1.2448984887823136,-3.9729825863721837,33.33332888107131,44.16206326820176,4.496166460356022,4.572857077510623,7.837943607041709,8.89925597599401,27.466210810410317,1.9099998474121094,-0.029707258908011624,-4.302499961853027,-8.925153248278633,0.32015332457257983,-6.613826605065832,-1.9911733186402216,7.827192016459016,5.247821841419824,-42.386998635432946,2.3113266432128032,6,4.234999656677246,4.234999656677246,8.184999942779541,10.085000038146973,-3.2600002288818395,1,0.02095317278901554,-2.4532383775179634,26.06999969482422,1.906667073567699,25.61000061035156,1.0909054128254776,26.54999923706055,0.02095317278901554 2682,2008-06-25,24.93000030517578,25.31999969482422,24.0,24.420000076293945,1101600.0,0.02423994038164201,1.0465127282351394,-0.3469390932693909,35.80580024410979,41.491847320636715,2.9987289534784836,3.8942606999727047,7.007301551374205,8.260926001846997,26.702859105468686,1.3199996948242188,-0.09376016170955026,-3.529499816894532,-8.441622411467186,1.3826227776781224,-5.985561114180861,-1.073438519608203,7.072248022016069,25.905299878758512,-21.319131834759574,2.4560612972863276,6,3.4049997329711914,3.6449995040893555,7.59499979019165,9.494999885559082,-2.8800010681152344,2,0.011632531272713242,1.2448984887823136,24.34000015258789,-2.4532383775179634,26.06999969482422,1.906667073567699,25.61000061035156,0.011632531272713242 2683,2008-06-26,23.26000022888184,24.68000030517578,23.239999771118164,24.68000030517578,649200.0,-0.06698756742282219,1.0281696573085701,-2.784312625520306,33.543904809435034,38.20765923016184,3.6599492446356656,5.4515458509329875,8.385857577586393,9.88436999525555,26.375656427909078,1.6900005340576172,-0.5813560131552151,-4.950499916076655,-10.38642532100408,0.4854254888507725,-7.668462618540371,-2.2325372136129396,8.580603133292051,0.45978059792532505,-49.474633684095274,2.717962702463714,6,4.27499961853027,4.974999427795407,9.264999866485592,11.164999961853024,-1.9600009918212926,3,0.06964741685054743,1.0465127282351394,24.93000030517578,1.2448984887823136,24.34000015258789,-2.4532383775179634,26.06999969482422,0.06964741685054743 2684,2008-06-27,23.25,23.479999542236328,22.030000686645508,23.07999992370605,1711700.0,-0.0004299324498467927,3.6031771020977836,-0.11971835715504471,29.51806498289706,36.48320381543427,2.589343969791674,5.234530605423103,8.108604732800465,9.869956726719245,26.46218885914876,1.4499988555908203,-1.255939053383301,-4.646000099182128,-10.47189307525327,1.1798928768890136,-7.558946587217697,-1.733053611146559,8.24657921853166,21.942435801074495,-26.304462071339373,2.9129464880355704,6,2.010000228881836,4.380000114440918,9.297500133514404,11.175000190734863,-0.9099998474121094,4,0.07010749078566025,1.0281696573085701,23.26000022888184,1.0465127282351394,24.93000030517578,1.2448984887823136,24.34000015258789,0.07010749078566025 2685,2008-06-30,23.56999969482422,24.040000915527344,21.979999542236328,21.979999542236328,655900.0,0.013763427734375,-1.5911964472936044,9.352937876560745,17.541099863841893,33.616253139485906,1.9368837078888994,4.691990180065741,7.497535858171872,9.53258529944577,26.96246309680764,2.0600013732910156,-1.9129030188315426,-4.032000350952149,-10.115464191276068,2.0514634893717734,-7.07373227111411,-0.9902684307901879,7.358584811794273,41.514365124303815,-0.8539201746632017,3.041731920161961,6,1.2150001525878906,4.034999847412109,9.012500286102295,10.855000495910645,-0.8899993896484375,0,-0.09588461001881599,3.6031771020977836,23.25,1.0281696573085701,23.26000022888184,1.0465127282351394,24.93000030517578,-0.09588461001881599 2686,2008-07-01,22.65999984741211,23.15999984741211,22.0,22.95000076293945,1040100.0,-0.03860839453519116,2.267609417478858,-0.1823904954067668,10.694763411298908,29.94724404230786,2.4438941489502355,5.355999554803731,8.089574907180207,10.4286870431878,27.281261555516682,1.5699996948242188,-2.678075408178106,-4.611500167846678,-11.022790596971838,1.7997902612784813,-7.817145382409258,-1.4058549532840985,7.552697862055808,20.359289644011096,-14.904051794695253,3.2056452145625793,7,2.125,4.944999694824219,9.737500190734863,11.765000343322754,-0.5,1,-0.033539286584268524,-1.5911964472936044,23.56999969482422,3.6031771020977836,23.25,1.0281696573085701,23.26000022888184,-0.033539286584268524 2687,2008-07-02,22.3700008392334,22.729999542236328,21.82999992370605,22.56999969482422,934900.0,-0.012797838046403665,2.4615466439740588,0.6896490489595202,10.942484748445551,27.040748789595597,2.308866163276573,5.392424659022648,8.071675239894532,10.686993372595389,27.708795096717196,0.899999618530277,-2.9052831366701426,-4.564999198913576,-11.271848792429779,2.1418503946026313,-7.918423995671677,-1.211574402155474,7.184081016855991,18.947398008728396,-10.448040790530857,3.353424796758103,7,2.339999198913574,5.159998893737793,9.44999885559082,11.494998931884766,2.299999237060547,2,-0.05766655642072627,2.267609417478858,22.65999984741211,-1.5911964472936044,23.56999969482422,3.6031771020977836,23.25,-0.05766655642072627 2688,2008-07-03,21.959999084472656,22.690000534057614,21.81999969482422,22.459999084472656,474600.0,-0.01832819577018807,-1.2307748738213453,2.500014305196601,10.821478315958558,24.402478148968683,2.2342619602854263,5.5199492673019535,8.165889602201418,11.05333561300747,28.026489636397866,0.8700008392333949,-3.135984182348281,-4.616000938415528,-11.58925346975272,2.3572515929216635,-8.102627204084122,-1.129374672746934,6.821674578378399,6.306275345384563,-17.52769422500885,3.486626265668596,7,2.7450008392333984,5.565000534057617,9.812500476837158,11.905000686645508,1.5400009155273438,3,0.0040983677750481284,2.4615466439740588,22.3700008392334,2.267609417478858,22.65999984741211,-1.5911964472936044,23.56999969482422,0.0040983677750481284 2689,2008-07-07,22.85000038146973,23.6200008392334,21.950000762939453,21.950000762939453,567400.0,0.04052829390263368,-2.711112853627885,-1.799999237060554,26.097000793333763,23.144214005599096,1.018710886945584,4.413612092510409,6.929115062790178,10.110515473439389,27.899197993741964,1.6700000762939453,-3.362594707611823,-3.444999694824215,-10.548613485718878,3.6586140960704476,-6.996806590271547,0.10680720062311622,5.096272405218105,46.39640181455786,22.73895127873451,3.5518068954473305,7,0.9649991989135707,4.674999237060543,8.922499179840084,11.014999389648434,0.9599990844726562,0,-0.06783374698173572,-1.2307748738213453,21.959999084472656,2.4615466439740588,22.3700008392334,2.267609417478858,22.65999984741211,-0.06783374698173572 2690,2008-07-08,23.309999465942386,23.31999969482422,22.70000076293945,22.84000015258789,638500.0,0.02013125062552268,1.5306090673060975,0.5222216806291728,30.222214592827726,22.7985346402387,0.14084505555589644,3.6642003608395406,6.090234527861615,9.585785083378962,29.06300704231382,0.6199989318847692,-3.5127079155021903,-2.6820005416870067,-9.750235344743391,4.386234261369378,-6.216117943215199,0.8521168598411855,3.9011205497218135,82.77771243346821,57.651715460795714,3.534117401528193,7,0.2600002288818324,4.215000152587887,8.350000381469723,10.555000305175778,-0.059999465942386365,1,-0.04161301310931975,-2.711112853627885,22.85000038146973,-1.2307748738213453,21.959999084472656,2.4615466439740588,22.3700008392334,-0.04161301310931975 2691,2008-07-09,22.86000061035156,23.739999771118164,22.81999969482422,23.540000915527344,470800.0,-0.019304970652114672,-1.4210460272047383,-1.4468112736643433,29.533117774568737,22.101569921400806,0.40099736090006033,3.589400961966419,6.159916863501824,9.97799771242715,31.224479925346493,0.9200000762939453,-3.5712432744530638,-2.681999397277835,-9.309465682985394,3.9454668884297277,-5.995732540131616,0.6317337455759464,3.7041849668118445,54.16671219799054,28.324020536300377,3.313733142853781,7,0.38999938964844105,4.6649990081787145,8.742499351501468,11.004999160766605,1.1700000762939524,2,-0.00787402888757005,1.5306090673060975,23.309999465942386,-2.711112853627885,22.85000038146973,-1.2307748738213453,21.959999084472656,-0.00787402888757005 2692,2008-07-10,23.36000061035156,23.54999923706055,22.6299991607666,22.8700008392334,496500.0,0.021872265382774758,1.1149499374080487,-0.720587575312179,33.43717789962628,22.089711375866496,-0.3856864923320664,2.4785058877410613,5.446173397053368,9.425406395950237,32.891872840853566,0.9200000762939489,-3.711968643386072,-1.7134994506835959,-7.4688568552870755,4.041857953919884,-4.591178152985336,1.164179251618144,2.6348826609311438,80.2083778298544,52.597949064482854,2.8776787023017394,7,-0.4300003051757777,4.1649990081787145,8.23499965667725,10.504999160766605,1.6899986267089915,3,-0.05136989433158201,-1.4210460272047383,22.86000061035156,1.5306090673060975,23.309999465942386,-2.711112853627885,22.85000038146973,-0.05136989433158201 2693,2008-07-11,23.059999465942386,23.38999938964844,22.31999969482422,23.38999938964844,444000.0,-0.012842514407993333,5.484848134554829,-0.6734695466347007,35.817568357446106,22.789656195260832,-0.13079325963924404,2.174054794398163,5.586434919222842,9.676764992687207,34.57963965512444,1.0699996948242223,-3.6481684834260335,-1.5590004920959437,-6.30930384754954,3.1913028633576523,-3.9341521698227417,0.8161511856308543,2.433897776165299,62.01113508617724,32.22232273468088,2.3751516777267985,7,-0.12999916076660512,4.465000152587887,8.485000610351559,10.805000305175778,1.0699996948242152,4,0.0698178945203094,1.1149499374080487,23.36000061035156,-1.4210460272047383,22.86000061035156,1.5306090673060975,23.309999465942386,0.0698178945203094 2694,2008-07-14,22.90999984741211,23.209999084472656,22.649999618530273,23.209999084472656,506500.0,-0.006504753772948457,2.7333392673219485,0.9090888073288443,31.797236541985853,24.373671381721273,-0.03810135122864011,1.7050050148404736,5.648062321929224,9.78122683739091,36.73013563096072,0.5599994659423828,-3.6759745361196607,-1.2605001449584954,-4.6122033074207,2.091203017503709,-2.9363517261895957,0.41535143627260496,2.14302968902156,41.549304287907546,10.896059546642082,1.6758515812311012,7,-0.13000011444091797,4.614999771118164,7.217499732971191,10.954999923706055,0.0,0,0.02575295314349546,5.484848134554829,23.059999465942386,1.1149499374080487,23.36000061035156,-1.4210460272047383,22.86000061035156,0.02575295314349546 2695,2008-07-15,22.690000534057614,23.290000915527344,22.01000022888184,22.01000022888184,440800.0,-0.009602763632464484,-2.7647062123439348,-2.2666734483679174,38.49372663198678,27.462445072908817,0.0491068789058815,1.6720696643898059,5.695360934997009,9.944526162987646,36.67581131239082,1.2800006866455043,-3.5276520257912622,-1.265499496459963,-4.400325669622973,1.8693266767030465,-2.8329125830414696,0.3019135901215435,1.9750654213829222,39.30638642231985,5.214825315234705,1.5674130865815055,7,0.08999919891357777,4.83499908447266,6.844999313354496,11.17499923706055,0.30999946594238637,1,0.049360903725130356,2.7333392673219485,22.90999984741211,5.484848134554829,23.059999465942386,1.1149499374080487,23.36000061035156,0.049360903725130356 2696,2008-07-16,23.520000457763672,23.739999771118164,22.65999984741211,22.76000022888184,399300.0,0.0365799869621084,-1.2499975164757002,1.1176468938280535,40.48583079320481,30.745039077882065,-0.7219988634997954,0.6094760686508138,4.727758385001884,9.068623559654803,36.47448179721482,1.0799999237060547,-3.2965915249613005,-0.2679995536804185,-3.089462842633548,2.553463735272711,-1.678731198156985,1.142732090796148,0.8036575464029063,87.28327331982383,50.001686185707854,1.4107316444765652,7,-0.7400007247924805,4.004999160766602,6.042499542236328,10.344999313354492,-0.5,2,-0.01147961107605111,-2.7647062123439348,22.690000534057614,2.7333392673219485,22.90999984741211,5.484848134554829,23.059999465942386,-0.01147961107605111 2697,2008-07-17,24.1200008392334,24.20000076293945,23.32999992370605,23.6200008392334,706800.0,0.025510219804084855,1.636366789006762,0.6578945387103848,56.78233903512225,35.851801380011366,-1.170775852182313,-0.1983796597823826,4.009442166808192,8.417280828194826,35.89676568643869,0.8700008392333984,-2.930321124840166,0.4575007438659675,-2.0359168004113215,2.9509182881432565,-0.7892080282726752,1.7042095160046102,-2.3000011444091797,96.34703633803102,52.16021077127741,1.2467087721386436,7,-1.0450000762939453,3.404998779296875,5.969998836517334,9.744998931884766,-0.7800006866455078,3,-0.0037313494799507962,-1.2499975164757002,23.520000457763672,-2.7647062123439348,22.690000534057614,2.7333392673219485,22.90999984741211,-0.0037313494799507962 2698,2008-07-18,23.459999084472656,24.239999771118164,23.26000022888184,24.03000068664551,471400.0,-0.027363255878797066,-1.0206190432181985,-1.1400032043457102,51.50213901321063,38.67459451555324,-0.30801392545932416,0.23005246954448566,4.552302675224134,8.994117662897622,35.30137314597038,0.9799995422363246,-2.382874773866135,-0.04800100326538015,-2.1384465768720986,2.0424445703413383,-1.0932237900687412,0.9972217835379809,-1.5923993682861344,65.0223835533484,17.277330634282947,1.0452227868033597,7,-0.33499908447265625,4.065000534057617,7.130001068115234,10.405000686645508,-0.4099998474121058,4,0.06777494521047367,1.636366789006762,24.1200008392334,-1.2499975164757002,23.520000457763672,-2.7647062123439348,22.690000534057614,0.06777494521047367 2699,2008-07-21,23.739999771118164,23.940000534057614,23.43000030517578,23.59000015258789,335500.0,0.011935238600705222,-1.170216910496505,-0.26315648580367584,51.223021661708934,41.00801752320671,-0.5011980335048172,-0.2078855365728316,4.151163500068943,8.62870214259381,34.37419180893685,0.5100002288818324,-1.7977901154839522,0.32549972534179616,-1.5222810378037437,2.173280488487336,-0.5983906562309755,1.2493901069145679,-1.7775040527343755,77.57847073373917,27.845447251026812,0.9238903815727705,7,-0.6149997711181641,3.5450000762939453,6.944999694824219,10.125,-0.9099998474121129,0,0.01642794411998727,-1.0206190432181985,23.459999084472656,1.636366789006762,24.1200008392334,-1.2499975164757002,23.520000457763672,0.01642794411998727 2700,2008-07-22,25.29999923706055,25.459999084472656,23.65999984741211,23.690000534057614,527800.0,0.06571185682319447,-1.1556876105719647,10.733351983011886,67.36841180648446,45.211939082308454,-1.9547982983231726,-1.9273452664940471,2.4801748134461654,7.007618869842201,33.77657701114669,1.7999992370605469,-1.100417883506573,1.9239992141723654,0.289394540569333,3.558603887775398,1.106696877370851,2.74130155097388,-3.246403356567388,94.28571817826369,39.150175822283494,0.8173023368015155,7,-1.5649995803833043,1.5250005722045863,5.385000228881832,8.565000534057614,-1.8599987030029368,1,-0.09446638188618861,-1.170216910496505,23.739999771118164,-1.0206190432181985,23.459999084472656,1.636366789006762,24.1200008392334,-0.09446638188618861 2701,2008-07-23,24.85000038146973,25.40999984741211,24.559999465942386,25.20000076293945,499700.0,-0.017786516567622757,1.207797354973102,-0.21739171641374982,65.97937409486991,48.827738659557745,-1.3330128601334117,-1.5148463951175835,2.807798487453784,7.399843590899945,32.81578502932061,0.850000381469723,-0.8081261812513034,1.448500347137454,-0.26350401097601406,3.160504705250922,0.59249816808072,2.304502526194188,-2.5920203087377978,72.27277180382401,12.040845449464669,0.8560021790567334,7,-1.115000724792484,0.3049993515014613,3.7249994277954066,6.9849996566772425,-1.0799999237060582,2,-0.0744466942885541,-1.1556876105719647,25.29999923706055,-1.170216910496505,23.739999771118164,-1.0206190432181985,23.459999084472656,-0.0744466942885541 2702,2008-07-24,25.21999931335449,25.45000076293945,24.670000076293945,24.670000076293945,409400.0,0.014889292805027932,-1.8363700677629762,-1.5714246788846056,71.11399299765802,52.749563619581295,-1.5772939024906414,-1.9626304528147926,2.2952788865686813,6.962937494479281,31.74093940118432,0.7800006866455043,-0.5603068298073524,1.8039993286132763,0.033571104527002404,3.57442755269955,0.9187852165701393,2.689213440656413,-2.7698980999181124,89.09091381987493,21.12739834607102,0.8852141120431364,7,-1.4849996566772425,-0.514999389648434,3.355000495910648,6.615000724792484,-2.0100002288818324,3,-0.08723231227155004,1.207797354973102,24.85000038146973,-1.1556876105719647,25.29999923706055,-1.170216910496505,23.739999771118164,-0.08723231227155004 2703,2008-07-25,24.8799991607666,25.489999771118164,24.559999465942386,25.04999923706055,748400.0,-0.013481370414147875,-1.2962985638361866,-0.30909147656733105,64.15620151821796,56.34500417249597,-1.063852559164566,-1.5758351019576118,2.5042447378982864,7.234332194332488,30.398227279066003,0.9300003051757777,-0.2561751203710543,1.382999229431153,-0.5019111716590423,3.2679096305213484,0.44054402888605537,2.3254544299762507,-2.24930407506805,70.3883122089788,-0.29076916379644047,0.9424552005450977,7,-1.1299991607666016,-0.17499923706054688,3.695000648498535,6.955000877380371,-1.2999992370605504,4,-0.061897068332990246,-1.8363700677629762,25.21999931335449,1.207797354973102,24.85000038146973,-1.1556876105719647,25.29999923706055,-0.061897068332990246 2704,2008-07-28,24.8799991607666,25.35000038146973,24.51000022888184,25.0,601800.0,0.0,1.0487768569281801,0.7058869728146696,61.69895610311847,58.92336300262172,-0.8437502012163733,-1.5256808643676898,2.3637387977986926,7.131978252509043,28.64225825907294,0.8400001525878906,-0.0075417804984354575,1.3014992713928208,-0.677072639699567,3.2800711824852087,0.3122133158466269,2.2907852269390148,-2.0205597002344824,66.66663192443147,-2.3795228973763187,0.9892859555461935,7,-0.8049993515014648,-0.17499923706054688,3.695000648498535,6.955000877380371,-1.3399982452392578,0,-0.07355305407693857,-1.2962985638361866,24.8799991607666,-1.8363700677629762,25.21999931335449,1.207797354973102,24.85000038146973,-0.07355305407693857 2705,2008-07-29,21.309999465942386,23.15999984741211,19.26000022888184,22.209999084472656,2792400.0,-0.14348873855485356,1.7857128746661264,7.499944369387239,42.11596563357448,59.10448909599612,2.8048726093604905,1.9671825185518692,5.755621911455663,10.6113565019639,28.137795323261777,5.619998931884762,0.14842563065255376,-2.155500411987301,-4.37909111651771,0.06809029254310772,-3.2672957642525056,-1.0437050597220967,4.180000305175778,32.90528712181378,-36.45232550596209,1.1117953522652044,7,1.0650005340576136,2.115000724792477,7.26500034332275,10.525000572204586,1.9099998474121023,1,0.07132803828516887,1.0487768569281801,24.8799991607666,-1.2962985638361866,24.8799991607666,-1.8363700677629762,25.21999931335449,0.07132803828516887 2706,2008-07-30,21.899999618530273,23.239999771118164,21.26000022888184,21.700000762939453,993500.0,0.027686539998784454,-2.666666077978793,-0.22222104484602478,42.64112408975537,57.53324299095536,2.191353320561749,1.38851561927153,4.998748133241129,9.92622019578928,27.582461417204364,1.9799995422363246,0.37580530531145584,-1.5275002479553237,-3.8335001998735443,0.7784997039628969,-2.6805002239144358,-0.3745002719962116,3.4654001617431653,42.37559524283333,-24.551567833009926,1.1529999759591103,7,0.47500038146972656,0.6350002288818395,6.675000190734863,9.9350004196167,0.7399997711181676,2,0.07031967773297576,1.7857128746661264,21.309999465942386,1.0487768569281801,24.8799991607666,-1.2962985638361866,24.8799991607666,0.07031967773297576 2707,2008-07-31,21.07999992370605,22.229999542236328,20.8700008392334,21.75,755900.0,-0.03744290909166936,-1.4954144815240615,-3.3500195504353725,40.51724232429093,56.31269891440872,2.832664897405216,2.2207768440407953,5.643096064362833,10.652055811009802,26.98995770638635,1.3599987030029297,0.5155332662103369,-2.282999897003176,-4.777963945569386,0.21196415156303416,-3.530481921286281,-1.035517872720071,4.163291865539556,29.213480394107755,-36.75192607710411,1.2474820242831053,7,1.2950000762939489,1.2950000762939489,7.494999885559086,10.755000114440922,2.0699996948242223,3,0.12760913395604478,-2.666666077978793,21.899999618530273,1.7857128746661264,21.309999465942386,1.0487768569281801,24.8799991607666,0.12760913395604478 2708,2008-08-01,22.049999237060547,22.420000076293945,20.520000457763672,20.809999465942386,707900.0,0.04601514785887928,-1.0879142069350023,-1.8507457162947185,46.18116901177982,55.7524930644166,1.8345456194628689,1.325842462241475,4.507351549855322,9.586349766147862,26.405629592878277,1.8999996185302734,0.6059836145181308,-1.3175005912780762,-3.8021130711836975,1.1671118886275451,-2.559806831230887,-0.07519435132526553,3.073626720977785,45.812790447847895,-22.281023339267172,1.242306239952811,8,0.3250007629394531,0.3250007629394531,6.405000686645508,9.785000801086426,0.21000099182129262,4,0.05260770465073028,-1.4954144815240615,21.07999992370605,-2.666666077978793,21.899999618530273,1.7857128746661264,21.309999465942386,0.05260770465073028 2709,2008-08-04,21.299999237060547,22.899999618530273,20.63999938964844,22.020000457763672,1251000.0,-0.034013606619062275,-1.21568550453089,-0.580646252905248,44.105167879858065,53.16768818368033,2.460813907902473,2.0593502763000053,5.0785068778965154,10.22173813553745,26.37048449363593,2.2600002288818324,0.48725886663649476,-1.990000534057618,-4.63415193201342,0.6541508638981846,-3.312076233035519,-0.6679248350797167,3.7063542063946535,51.25626238219241,-19.633002342472615,1.3220756989779017,8,1.0750007629394531,1.0750007629394531,6.585000514984131,10.195000648498535,0.6400012969970668,0,0.10704228959212636,-1.0879142069350023,22.049999237060547,-1.4954144815240615,21.07999992370605,-2.666666077978793,21.899999618530273,0.10704228959212636 2710,2008-08-05,22.34000015258789,22.56999969482422,21.299999237060547,21.61000061035156,1517800.0,0.048826335811215094,1.1344570140823398,-1.0138865341414875,45.08333206176757,50.84590573555785,1.0692216591825385,0.9939118070193445,3.8932043413071753,9.0582778264306,26.333440109559515,1.2700004577636719,0.4755689161680081,-0.9014996528625474,-3.5794742715367107,1.776474965811616,-2.240486962199629,0.43748765647453425,2.551426226575842,66.91177037760603,-1.8251200502716216,1.3389873093370823,8,0.034999847412109375,0.034999847412109375,4.105000019073486,8.550000190734863,-0.2199993133544922,1,0.05371534264741018,-1.21568550453089,21.299999237060547,-1.0879142069350023,22.049999237060547,-1.4954144815240615,21.07999992370605,0.05371534264741018 2711,2008-08-06,22.68000030517578,23.059999465942386,22.149999618530273,22.15999984741211,884400.0,0.015219344237493493,-2.370364091043967,0.7123298408799903,43.86711855991601,47.81847524247541,0.4347553695526969,0.6743071336002338,3.4456088048485825,8.593785584311192,26.467731635371873,0.9099998474121129,0.4503346597706468,-0.5524994850158684,-3.237074265584287,2.13207529555255,-1.8947868753000776,0.7897879052683408,2.0987975509823116,85.03939727759656,18.977293396275655,1.3422873902842092,8,-0.30500030517578125,-0.30500030517578125,3.5149993896484375,8.184999465942383,-0.21000099182129262,2,0.023809479758052587,1.1344570140823398,22.34000015258789,-1.21568550453089,21.299999237060547,-1.0879142069350023,22.049999237060547,0.023809479758052587 2712,2008-08-07,22.15999984741211,22.670000076293945,21.770000457763672,22.3799991607666,595500.0,-0.02292770946943079,1.2499958276808343,-0.42307523016542564,44.3965542755856,45.62295888218293,0.5308747653937864,1.1592314353172988,3.840081692521462,9.005284593154926,26.58304215497287,0.9099998474121094,0.12624307497480203,-1.0124999046325698,-3.738398033816562,1.7133982245514225,-2.3754489692245677,0.35044915995942816,2.508422056200459,64.56693031641716,-1.5594942586057101,1.3629490645919966,8,0.14500045776367543,0.21500015258789062,4.034999847412109,8.704999923706055,-0.2999992370605504,3,0.02166062931143875,-2.370364091043967,22.68000030517578,1.1344570140823398,22.34000015258789,-1.21568550453089,21.299999237060547,0.02166062931143875 2713,2008-08-08,24.670000076293945,24.79999923706055,22.440000534057614,22.959999084472656,727300.0,0.1132671591229708,1.3959386046529627,-7.772756040678671,53.36225755085367,44.696659043042395,-2.2485003060407323,-1.2901118719826812,1.2424154936188145,6.365947521979631,25.946473655921746,2.639999389648441,-0.11729439754443405,1.4170002937316895,-1.3888289282634467,4.222829515726826,0.014085682734119587,2.8199149047292593,-5.409999847412106,96.8750200592561,30.86716908865644,1.4029146109975683,8,-2.6400003433227504,-2.2950000762939453,1.4499998092651367,6.119999885559082,-2.2299995422363317,4,-0.06161331386554314,1.2499958276808343,22.15999984741211,-2.370364091043967,22.68000030517578,1.1344570140823398,22.34000015258789,-0.06161331386554314 2714,2008-08-11,23.5,24.85000038146973,22.95000076293945,24.85000038146973,604800.0,-0.047426026456247494,1.8148134542921648,-0.7894734493878105,43.30357358265105,44.82861548182868,-1.4470074241291258,-0.0776239438761479,2.2674372800677176,7.398494209446081,25.262740918484134,1.8999996185302805,-0.48869199304129296,0.2175002098083496,-2.5855497776219707,3.02055019723867,-1.1840247839068105,1.6190252035235098,-4.129199790954587,61.9718324993834,-0.44009521839900145,1.40152499371516,8,-0.8149995803833008,-1.125,2.614999771118164,7.284999847412109,-1.889999389648441,0,-0.052765947707155814,1.3959386046529627,24.670000076293945,1.2499958276808343,22.15999984741211,-2.370364091043967,22.68000030517578,-0.052765947707155814 2715,2008-08-12,23.809999465942386,23.86000061035156,23.07999992370605,23.6299991607666,450600.0,0.013191466635846139,4.571381861282685,-0.13333352171339427,46.090221897797655,45.21184857161114,-1.5255122565179313,-0.31559438749269475,1.8159740247024878,6.969651133204074,24.23860774031309,0.7800006866455078,-0.7779165573804754,0.4714997291564984,-2.326456461433299,3.269455919746296,-0.9274783661383985,1.8704778244513953,-4.220031250000002,66.23373567243644,4.85973753448377,1.3989780952948985,8,-1.1249990463256871,-1.4349994659423864,1.8600001335144007,6.975000381469723,-2.8099994659423864,1,-0.07853838613308672,1.8148134542921648,23.5,1.3959386046529627,24.670000076293945,1.2499958276808343,22.15999984741211,-0.07853838613308672 2716,2008-08-13,23.25,23.979999542236328,22.520000457763672,23.84000015258789,922300.0,-0.023519507706978526,2.356323855041326,-3.2777730682829005,42.6982974544884,45.454188030521976,-0.8424716063466171,0.23519895381192413,2.2308886172480484,7.37520814327668,23.68566424427707,1.4599990844726562,-1.0779751510123212,-0.07499971389770366,-2.8718738785216757,2.7218744507262684,-1.4734367962096897,1.3234373684142824,-3.449630497436523,48.05193437977412,-9.41056900493242,1.3984370823119867,8,-0.5649995803833008,-0.875,2.297499656677246,7.534999847412109,-1.9699993133544922,2,-0.04860211444157425,4.571381861282685,23.809999465942386,1.8148134542921648,23.5,1.3959386046529627,24.670000076293945,-0.04860211444157425 2717,2008-08-14,24.03000068664551,24.149999618530273,23.149999618530273,23.190000534057614,588900.0,0.03354841662991448,-1.1739083562421997,-1.4237287039731152,46.94903641242109,45.53950663059323,-1.296331384747802,-0.5817148550330593,1.3173558465824975,6.440698939147634,23.464959152080606,1.0,-0.9032897224667877,0.7095009803772001,-2.082272414567953,3.501274375322353,-0.6863857170953764,2.1053876778497767,-4.027645948925784,65.97511424306755,9.728450254413403,1.3958866974725765,8,-1.2850008010864258,-1.6550006866455114,1.3574991226196254,6.754999160766598,-1.880001068115238,3,-0.06491890672970235,2.356323855041326,23.25,4.571381861282685,23.809999465942386,1.8148134542921648,23.5,-0.06491890672970235 2718,2008-08-15,25.04999923706055,25.309999465942386,24.0,24.38999938964844,717100.0,0.04244687978647854,1.2203375036368986,0.7857139613353188,50.56856217159633,46.257661551897485,-2.062971135584693,-1.556278179831807,0.17163505724399641,5.2766220456433075,22.878684064474452,1.3099994659423864,-0.736189699809298,1.649999523162844,-1.2470696781859125,4.5470687245116,0.2014649224884657,3.098534123837222,-4.853738673590822,90.68099206775125,34.27548984312198,1.4485346006743784,8,-1.7449998855590856,-2.6749992370605504,0.17750072479247692,5.720001220703125,-0.9599990844726598,4,-0.12734525843775302,-1.1739083562421997,24.03000068664551,2.356323855041326,23.25,4.571381861282685,23.809999465942386,-0.12734525843775302 2719,2008-08-18,24.1299991607666,25.03000068664551,23.790000915527344,25.03000068664551,723700.0,-0.03672655107042244,1.755550375111248,-1.36363899083895,61.46341410464239,48.077670667772466,-0.7815026290853382,-0.6382875768850766,0.9742297027259781,6.045092610923014,22.30877858441081,1.2599983215332067,-0.4763154791947457,0.7104994773864739,-2.2014176510970387,3.6224166058699865,-0.7454590868552842,2.166458041628232,-3.626914263148514,57.70606721663037,-1.602983337148146,1.4559585642417563,8,-0.5899991989135742,-1.7549991607666016,1.0975008010864258,6.540000915527344,-0.8699989318847621,0,-0.07003724349302043,1.2203375036368986,25.04999923706055,-1.1739083562421997,24.03000068664551,2.356323855041326,23.25,-0.07003724349302043 2720,2008-08-19,22.90999984741211,23.81999969482422,22.85000038146973,23.68000030517578,718600.0,-0.05055944284234004,-1.179775232739564,0.8555546136565897,53.90564715403045,49.19306273378518,0.5898869827138427,0.41474244389430126,2.0312122628252567,7.135107781498434,23.238319962416433,1.2799987792968714,-0.36964204513460786,-0.3899998664855957,-3.1701626081182965,2.390162875147105,-1.7800812373019461,1.0000815043307547,-2.1185000756945627,13.978477716485838,-45.51149934803935,1.3900813708163495,8,0.630000114440918,-0.5349998474121094,2.242499828338623,4.989999771118164,1.7700004577636719,1,-0.05674374708507024,1.755550375111248,24.1299991607666,1.2203375036368986,25.04999923706055,-1.1739083562421997,24.03000068664551,-0.05674374708507024 2721,2008-08-20,23.0,23.420000076293945,22.40999984741211,22.53000068664551,531500.0,0.003928422225548678,-1.8450670929092399,-0.6103883557673684,57.868853509826685,50.68998487092308,0.614693996636877,0.188714049813953,1.6956076981467056,6.9026711357699675,24.30824148539473,1.010000228881836,-0.15572378256277375,-0.20749969482421804,-2.8919802706963686,2.4769808810479326,-1.5497399827602933,1.1347405931118573,-1.9373902466289614,20.34483552404408,-41.19966534905333,1.3422402879360749,8,0.8599996566772461,-0.625,2.1524996757507324,4.524999618530273,2.0599994659423864,2,-0.08695652173913049,-1.179775232739564,22.90999984741211,1.755550375111248,24.1299991607666,1.2203375036368986,25.04999923706055,-0.08695652173913049 2722,2008-08-21,23.020000457763672,23.399999618530273,22.520000457763672,22.79999923706055,355000.0,0.000869585120159666,-1.2564116358229978,0.46808838747640774,54.31111653645832,50.79541364710137,0.8152453744606767,-0.004801745596569873,1.39712444750484,6.730441873809696,25.46952249426661,0.8799991607666016,-0.015494932922624827,-0.07749929428100444,-2.5895155665086946,2.4345169779466858,-1.3335074303948495,1.1785088418328407,-1.7025473216383524,21.03450657213229,-40.744320778286806,1.2560081361138458,8,0.8399991989135742,-0.6450004577636719,2.1324992179870605,4.504999160766602,0.06999969482421875,3,-0.07558643512239094,-1.8450670929092399,23.0,-1.179775232739564,22.90999984741211,1.755550375111248,24.1299991607666,-0.07558643512239094 2723,2008-08-22,23.34000015258789,23.6200008392334,23.10000038146973,23.149999618530273,539100.0,0.013900942157292429,-2.5862223186862243,0.863633999167721,59.42699155760227,52.58690453320706,0.32044303424230947,-0.4701970788852492,0.8153166025831169,6.28247942360057,26.54501806357945,0.6000003814697266,0.13483949963971043,0.319500350952147,-2.052995327114324,2.6919960290186182,-0.8667474880810886,1.5057481899853826,-1.7829942366735487,35.49618348396768,-26.472985030302212,1.1862478390332352,8,0.5199995040893555,-0.9650001525878906,1.9600000381469727,4.184999465942383,-1.1399993896484375,4,-0.05098545528182752,-1.2564116358229978,23.020000457763672,-1.8450670929092399,23.0,-1.179775232739564,22.90999984741211,-0.05098545528182752 2724,2008-08-25,23.04999923706055,23.56999969482422,22.76000022888184,23.399999618530273,454700.0,-0.012425060566899182,1.3478227217567393,-1.8421020930582557,53.52531830183463,53.41302635587783,0.6033468601372718,-0.34185156905515157,0.843445930072594,6.430035772829239,27.716566929172888,0.8099994659423793,0.32250093126399904,0.1209994316101124,-2.0848388570971643,2.326837720317389,-0.981919712743526,1.2239185759637508,-1.2678137081445264,45.39003254667619,-15.294889678367305,1.1029191443536384,8,0.8100004196166957,-0.6749992370605504,2.2750005722045863,4.475000381469723,-0.5199985504150391,0,0.045119347069443316,-2.5862223186862243,23.34000015258789,-1.2564116358229978,23.020000457763672,-1.8450670929092399,23.0,0.045119347069443316 2725,2008-08-26,22.82999992370605,23.34000015258789,22.729999542236328,23.209999084472656,341600.0,-0.009544439073159605,-1.1034506572132317,1.0857107045738381,50.75376701398305,54.30807852915502,0.7484183620058324,-0.0022545169619938576,0.9512614337840191,6.512369688630262,26.24705449667917,0.6100006103515625,0.17977679522719114,-0.1749999046325712,-2.2466278405592703,1.896628031294128,-1.2108138725959208,0.8608140633307784,-0.8361455585684467,34.710721655009486,-21.947815438371016,1.0358139679633498,8,1.029999732971195,-0.45499992370605113,2.3750000000000036,4.694999694824222,-1.6100006103515625,1,0.018834879834112028,1.3478227217567393,23.04999923706055,-2.5862223186862243,23.34000015258789,-1.2564116358229978,23.020000457763672,0.018834879834112028 2726,2008-08-27,23.440000534057614,23.61000061035156,22.540000915527344,22.649999618530273,337500.0,0.02671925590845725,-1.1188147980284333,-2.0789543690928243,56.37450604129939,55.355352932363715,0.18797078046352667,-0.5174990318097912,0.237720803140558,5.770206284823633,24.675468264404195,1.0699996948242152,0.3035822686489773,0.358000659942622,-1.6543256167117555,2.3703269365969994,-0.6481624783845668,1.3641637982698107,-1.247177462871722,83.63634156787438,26.82241397540102,1.006163138327188,8,0.41999912261963246,-1.0650005340576136,1.8399991989135778,4.08499908447266,-3.350000381469723,2,0.052901012920903545,-1.1034506572132317,22.82999992370605,1.3478227217567393,23.04999923706055,-2.5862223186862243,23.34000015258789,0.052901012920903545 2727,2008-08-28,23.770000457763672,23.84000015258789,23.1299991607666,23.440000534057614,319900.0,0.014078494717889578,2.0212852302010837,0.4177209383178717,44.274810642230605,54.65604720687864,-0.20426986648151768,-0.6699885497735956,-0.18638212866084558,5.304469326470425,22.802068262635625,0.7100009918212891,0.3683954321705869,0.5535005569457994,-1.2434826937532826,2.3504838076448813,-0.3449910684037434,1.451992182295342,-1.3901468028923922,94.61540493035238,41.098064577656636,0.8984916253495416,8,-0.05000019073486328,-1.3950004577636719,0.6749992370605469,3.7549991607666016,-4.590000152587891,3,0.05427004557576187,-1.1188147980284333,23.440000534057614,-1.1034506572132317,22.82999992370605,1.3478227217567393,23.04999923706055,0.05427004557576187 2728,2008-08-29,23.209999084472656,24.149999618530273,23.20000076293945,23.61000061035156,332300.0,-0.023559165439902663,-3.5238237965485326,-1.2121261162326729,47.99999368601833,53.160111604809295,0.07518605045273574,-0.01963367248344383,0.27364780270431766,5.729368382668376,20.599129755018826,0.9499988555908239,0.5237324215705357,-0.06450080871582031,-1.7757942742994643,1.6467926568678237,-0.9201475415076423,0.7911459240760017,-0.6699981689453125,41.61482662660836,-10.385574079448048,0.8556467327918211,8,0.07000064849853516,-0.8349990844726562,1.0100007057189941,4.315000534057617,-5.129999160766605,4,-0.005170139449296451,2.0212852302010837,23.770000457763672,-1.1188147980284333,23.440000534057614,-1.1034506572132317,22.82999992370605,-0.005170139449296451 2729,2008-09-02,23.57999992370605,23.989999771118164,23.45000076293945,23.46999931335449,300900.0,0.015941441354081043,-6.20009664047206,-0.2750004768353417,48.42681601212349,52.55135258904186,-0.42581583290021285,-0.2214166658126615,-0.16378262938269117,5.225364528048804,18.71570335726612,0.7800006866455078,0.5632354863036433,0.1914999961852999,-1.2481821738896386,1.6311821662602384,-0.5283410888521693,0.9113410812227691,-0.873799095153803,64.59626372610904,13.801588519506005,0.719841085037469,9,-0.30000019073485973,-1.2749996185302663,0.6475000381469762,3.9449996948242223,-6.600000381469723,1,-0.0585241376264477,-3.5238237965485326,23.209999084472656,2.0212852302010837,23.770000457763672,-1.1188147980284333,23.440000534057614,-0.0585241376264477 2730,2008-09-03,23.540000915527344,23.809999465942386,22.940000534057614,23.809999465942386,370100.0,-0.0016963107849078396,5.444471131770124,-2.454518657234045,52.13549982640039,51.914313290883385,-0.3207874068879448,-0.09160367095985222,-0.20789767235210377,5.142221920903573,16.87613538649688,0.8699989318847727,0.4536911810509636,0.09150094985961843,-1.2616126717149427,1.4446145714341796,-0.5850558609276604,0.7680577606468972,-0.677572168731686,62.111851278813134,10.517068596012159,0.6765568107872805,9,-0.2050008773803711,-1.2550010681152308,0.849998950958252,3.9849987030029297,-9.000000953674316,2,-0.04290570049279907,-6.20009664047206,23.57999992370605,-3.5238237965485326,23.209999084472656,2.0212852302010837,23.770000457763672,-0.04290570049279907 2731,2008-09-04,23.21999931335449,23.520000457763672,22.88999938964844,22.88999938964844,324000.0,-0.013593950285778367,-2.8181891743491057,-1.2222285015929555,43.60188673787428,50.72439886881848,0.03766365529296678,0.2855688384285422,0.07830877132019154,5.322558548683606,15.410183089014456,0.6500015258789027,0.22608056649553276,-0.25550060272217223,-1.564891310343178,1.0538901048988336,-0.9101959565326752,0.3991947510883307,2.0900001525878977,26.19046537784369,-22.61101757604789,0.6546953538105023,9,0.12500095367431996,-0.3049993515014613,-0.319999217987057,3.0250005722045934,-8.869998931884762,3,-0.08613264681923327,5.444471131770124,23.540000915527344,-6.20009664047206,23.57999992370605,-3.5238237965485326,23.209999084472656,-0.08613264681923327 2732,2008-09-05,22.63999938964844,23.04999923706055,22.049999237060547,23.0,483400.0,-0.024978464291877556,3.347834740351233,-1.0909111926711683,29.541608350620365,47.403800734709385,0.6236782205237539,0.9521923191818935,0.5980567254117268,5.7327151514254915,13.917347490767831,1.1700000762939418,0.17965037394268535,-0.8595005035400369,-2.0820857575427496,0.36308475046267574,-1.4707931305413915,-0.24820787653868237,2.621600074768068,28.095240257764665,-14.772246202112107,0.6112926270013559,9,0.4600000381469691,0.2750005722045863,-0.18499946594238637,3.605000495910641,-5.739999771118168,4,-0.11263247817164135,-2.8181891743491057,23.21999931335449,5.444471131770124,23.540000915527344,-6.20009664047206,23.57999992370605,-0.11263247817164135 2733,2008-09-08,23.149999618530273,23.28000068664551,22.190000534057614,23.10000038146973,413300.0,0.02252651248369797,6.032227896388243,-0.13888653414147414,41.05840381469491,46.01858801391609,0.09375101981862599,0.33990591427480865,0.08632583973682628,5.041019888011348,14.015354476893666,1.0900001525878977,0.08056819072940868,-0.27350025177002024,-1.3724427611091023,0.8254422575690619,-0.8229715064395613,0.2759710028995208,1.9831358367919982,56.70103498214073,15.061543437402811,0.5494712546695412,9,-0.05000019073486328,-0.2349996566772461,-0.7749996185302734,3.0950002670288086,-6.850000381469727,0,-0.17149025394267092,3.347834740351233,22.63999938964844,-2.8181891743491057,23.21999931335449,5.444471131770124,23.540000915527344,-0.17149025394267092 2734,2008-09-09,22.26000022888184,23.45000076293945,22.26000022888184,23.32999992370605,623300.0,-0.03844489867447076,-1.2243006980541489,-21.400320439461208,43.68932829892394,45.23365037890952,0.9609594579526863,1.1934323761999366,0.9645394061216521,5.747413818936369,14.088533841668749,1.19000053405761,0.014246906788422109,-1.1014996528625467,-2.316099756736673,0.1131004510115794,-1.7087997047996097,-0.49419960092548365,2.749809777709963,11.9318729836024,-31.834822419612994,0.6073000519370622,9,0.8399991989135707,0.7149991989135742,0.11499977111816051,3.9849996566772425,-7.930000305175785,1,-0.18778078446523705,6.032227896388243,23.149999618530273,3.347834740351233,22.63999938964844,-2.8181891743491057,23.21999931335449,-0.18778078446523705 2735,2008-09-10,21.940000534057614,22.690000534057614,21.809999465942386,22.489999771118164,344000.0,-0.014375547687957013,-1.1728384596184382,0.5140181251648944,40.148709296475865,43.43078407392914,1.2755767712864383,1.4399819233046465,1.2584757302124387,5.879284867378463,14.290068434278403,0.8800010681152273,-0.15716389693892907,-1.3279994010925336,-2.6776283892345596,0.02162958704949247,-2.002813895163545,-0.6531849070215223,2.95141704175294,7.60239723468031,-37.51070966758523,0.6748144940710125,9,1.0399990081787145,1.3649988174438512,0.43499946594238637,4.304999351501468,-6.330000877380369,2,-0.2260711427113159,-1.2243006980541489,22.26000022888184,6.032227896388243,23.149999618530273,3.347834740351233,22.63999938964844,-0.2260711427113159 2736,2008-09-11,22.1200008392334,22.489999771118164,21.270000457763672,21.979999542236328,309800.0,0.008204206964187222,1.7727283564491203,-0.25454816582165063,41.87726389945179,43.164389991398146,0.9930760815661515,1.2342657487064486,1.0833028066126182,5.50518320692089,14.316582881183676,1.2199993133544922,-0.22805113145775024,-1.0914991378784187,-2.5356051587823067,0.3526068830254694,-1.8135521483303627,-0.36944612742647465,2.5865316499850657,38.990837728400656,-8.789327481618784,0.7220530104519445,9,0.5899991989135742,1.169999122619629,0.25499916076660156,4.124999046325684,-7.070000648498533,3,-0.3426763376941656,-1.1728384596184382,21.940000534057614,-1.2243006980541489,22.26000022888184,6.032227896388243,23.149999618530273,-0.3426763376941656 2737,2008-09-12,22.46999931335449,22.63999938964844,21.709999084472656,21.780000686645508,314000.0,0.015822715227944872,-1.2409596470263897,4.928515960272995,42.190299919357145,42.51886846176913,0.49090353604617576,0.8025507162025605,0.7516472222109947,4.971047722338522,14.421559282785118,0.9300003051757848,-0.24182084856996156,-0.6635005950927777,-2.0898725150545623,0.7628713248690069,-1.3766865550736718,0.04968536488811637,1.9616106133475917,55.04581135799697,5.47585629855206,0.7131859599808928,9,0.16000080108642933,0.8200006484985387,-0.09499931335448863,3.7750005722045934,-6.669999122619624,4,-0.3613706800186167,1.7727283564491203,22.1200008392334,-1.1728384596184382,21.940000534057614,-1.2243006980541489,22.26000022888184,-0.3613706800186167 2738,2008-09-15,21.86000061035156,22.420000076293945,21.57999992370605,22.020000457763672,282100.0,-0.02714725062943779,-1.3333298012122108,-0.23188429834309757,39.898143038856745,41.57123813140616,0.9937722308717731,1.224067718076025,1.3864963715802467,5.393089597390304,15.46918875479747,0.8899993896484375,-0.391729743248181,-1.1139993667602575,-2.3369445848403245,0.1089458513198096,-1.7254719758002892,-0.5025267577202257,2.3186805588354495,27.064223394240038,-22.082933814390756,0.611472609040033,9,0.6799993515014684,1.4299993515014684,0.4799995422363317,4.384999275207523,-5.409999847412106,0,-0.22689848368405496,-1.2409596470263897,22.46999931335449,1.7727283564491203,22.1200008392334,-1.1728384596184382,21.940000534057614,-0.22689848368405496 2739,2008-09-16,22.440000534057614,22.459999084472656,20.0,21.540000915527344,502500.0,0.02653247518352786,4.2340588723472035,-5.6250029802349335,46.8800048828125,40.987294248785275,0.262681290449045,0.5385788400571023,0.8099071148087269,4.609352853207522,16.801901795500164,2.4599990844726562,-0.42752241201049657,-0.44949951171875213,-1.564950122121374,0.6659510986838697,-1.0072248169200613,0.10822579348255701,1.5059861782155295,90.70632154771737,38.091720926002466,0.5577253052013106,9,-0.6800003051757777,0.21499919891357777,-0.23750066757201793,3.8049993515014684,-6.149999618530266,1,-0.2736185896109169,-1.3333298012122108,21.86000061035156,-1.2409596470263897,22.46999931335449,1.7727283564491203,22.1200008392334,-0.2736185896109169 2740,2008-09-17,21.61000061035156,22.6299991607666,21.559999465942386,22.25,549300.0,-0.03698751800145228,-1.8918845077247626,-0.7111107343507345,35.85780434374375,40.12684064943744,0.8829742222894943,1.3346190685096069,1.6189139401923747,5.2137120121491485,17.54402340909504,1.0699996948242152,-0.48731486316547645,-1.214499473571781,-2.467898344662398,0.03889939751883631,-1.8411989091170895,-0.5878000380264723,1.9413874306942702,60.9848857035515,11.78646072470518,0.6266994355453093,9,0.11499977111816762,1.0449991226196325,0.9199995994567907,4.634999275207523,-5.270000457763668,2,-0.3368810958366313,4.2340588723472035,22.440000534057614,-1.3333298012122108,21.86000061035156,-1.2409596470263897,22.46999931335449,-0.3368810958366313 2741,2008-09-18,21.0,22.190000534057614,20.489999771118164,22.09000015258789,616200.0,-0.028227699820580265,1.6356582270246065,1.703126862646916,29.481478090639428,40.12015950943956,1.2795048799434277,1.8836794110330572,2.214907387224521,5.597982167621659,18.27597848865199,1.7000007629394496,-0.6047853365753504,-1.7245000839233384,-3.2155464705388965,-0.23345369730778032,-2.4700232772311175,-0.9789768906155594,2.196249236941245,37.87879663612976,-5.344401305136543,0.7455231933077784,9,0.7250003814697266,1.6549997329711914,1.5300002098083496,5.244999885559082,-5.850000381469727,3,-0.2566666830153693,-1.8918845077247626,21.61000061035156,4.2340588723472035,22.440000534057614,-1.3333298012122108,21.86000061035156,-0.2566666830153693 2742,2008-09-19,21.280000686645508,22.34000015258789,20.38999938964844,21.459999084472656,1047400.0,0.013333366030738425,1.0103095114730885,0.1651361216783266,35.085018526636375,39.456450032988606,0.8787060353255249,1.5458974938433592,1.907745411787971,5.175095736778143,18.982101838506992,1.9500007629394496,-0.7605116222847172,-1.3574994087219245,-2.973743910877811,0.2587450934339621,-2.165621659799868,-0.5493771576439812,1.5966236266016125,48.66924315946963,5.02603078698354,0.8081222510779432,9,0.44499969482421875,1.3749990463256836,1.2499995231628418,4.964999198913574,-6.530000686645508,4,-0.2927631717521676,1.6356582270246065,21.0,-1.8918845077247626,21.61000061035156,4.2340588723472035,22.440000534057614,-0.2927631717521676 2743,2008-09-22,22.149999618530273,22.649999618530273,21.21999931335449,21.21999931335449,546800.0,0.04088340713403937,-2.075268464359238,-5.1667143508069415,39.741744351701,39.01782959440828,-0.1654602246905732,0.6136371064509447,1.0298060609986237,4.196476384511371,19.782317593712598,1.4300003051757848,-0.8161170926688861,-0.42800045013427734,-2.0228286178806663,1.1668277176121116,-1.22541453400747,0.36941363373891534,-2.1499996185302734,81.13207275564413,38.48116819039226,0.7974140838731938,9,-0.8049993515014648,0.505000114440918,0.4100003242492676,4.095000267028809,-5.369998931884766,0,-0.28668169467971993,1.0103095114730885,21.280000686645508,1.6356582270246065,21.0,-1.8918845077247626,21.61000061035156,-0.28668169467971993 2744,2008-09-23,24.09000015258789,24.270000457763672,22.229999542236328,22.43000030517578,499200.0,0.08758467573221318,1.0198024289418373,1.7849454867634083,53.10033429138012,40.45689903828654,-2.032293800515788,-1.3117061149064284,-0.8909199546312898,2.1958758584473266,19.79928900589417,2.1200008392333984,-0.6837563650148049,1.4600000381469727,-0.26234818421690065,3.182348260510846,0.5988259269650342,2.321174149328911,-4.037000160217286,95.3608181540213,52.89251089131773,0.8611741111819369,9,-1.9549999237060547,-1.5749998092651367,-1.2500004768371582,2.1549997329711914,-6.829999923706055,1,-0.3171440158263221,-2.075268464359238,22.149999618530273,1.0103095114730885,21.280000686645508,1.6356582270246065,21.0,-0.3171440158263221 2745,2008-09-24,23.26000022888184,24.38999938964844,22.95000076293945,24.1299991607666,412300.0,-0.03445412695926808,1.0719413798781487,-0.5240957902743574,50.213224558849284,41.3831168893307,-1.1123348229891334,-0.47204173169976826,-0.043800464805457295,2.9202356364713147,19.758001871569977,1.4399986267089915,-0.6970710557941437,0.6085000991821339,-1.1349659799407092,2.351966178304977,-0.26323294037928946,1.4802331387435572,-3.03832021789551,71.75002098083496,26.098135521865693,0.8717330395614217,9,-1.0650005340576207,-1.0650005340576207,-0.3025002479553258,2.9849996566772425,-4.989999771118168,2,-0.29965602943975356,1.0198024289418373,24.09000015258789,-2.075268464359238,22.149999618530273,1.0103095114730885,21.280000686645508,-0.29965602943975356 2746,2008-09-25,24.68000030517578,25.04999923706055,22.53000068664551,23.28000068664551,702500.0,0.061049013857305656,1.3551416029768857,-1.6091969394690135,59.9804375406618,43.35979884725344,-2.3814447501742357,-1.8913515597157584,-1.456584953713751,1.4161505938010777,19.761844513060183,2.519998550415039,-0.6281977049670466,1.9665001869201646,0.027718613184951835,3.9052817606553774,0.9971094000525582,2.935890973787771,-4.208221131469724,92.06010849785231,42.362088529412745,0.9693907868676069,9,-2.155000686645508,-2.155000686645508,-1.7225003242492676,1.5649995803833008,-3.5699996948242223,3,-0.3379254477091259,1.0719413798781487,23.26000022888184,1.0198024289418373,24.09000015258789,-2.075268464359238,22.149999618530273,-0.3379254477091259 2747,2008-09-26,25.059999465942386,25.07999992370605,23.84000015258789,24.43000030517578,554000.0,0.015397048463038798,2.701491432589496,0.4499995231627156,59.464819329217974,45.53387399062691,-2.6322226018639903,-2.287008112205786,-1.8441468988226397,0.9609270449898766,19.977092731451897,1.2399997711181605,-0.48941794559289065,2.2819993972778363,0.12201339318717075,4.441985401368502,1.2020063952325053,3.3619923993231673,-4.22196268716797,99.48185350774223,48.57655612881686,1.079993002045332,9,-2.519999504089359,-2.519999504089359,-1.9424996376037633,1.1850004196166957,-3.0399990081787145,4,-0.39545092013590133,1.3551416029768857,24.68000030517578,1.0719413798781487,23.26000022888184,1.0198024289418373,24.09000015258789,-0.39545092013590133 2748,2008-09-29,23.09000015258789,25.739999771118164,22.459999084472656,25.0,702300.0,-0.07861130707651487,-1.0693997691929091,-3.0317498281870003,53.7153097649623,46.29335231086577,-0.5245628209226574,-0.3441020554827361,0.1165192223163487,2.8490713356964186,20.859282856796163,3.280000686645508,-0.4106143297066325,0.3180000305175774,-1.8375955628600131,2.473595623895168,-0.7597977661712179,1.3957978272063727,-1.827767059320312,24.50144029265573,-30.039368964968823,1.077797796688795,9,-0.025000572204589844,-0.2200002670288086,0.027499675750732422,3.1549997329711914,-1.6399993896484375,0,-0.3611953268719731,2.701491432589496,25.059999465942386,1.3551416029768857,24.68000030517578,1.0719413798781487,23.26000022888184,-0.3611953268719731 2749,2008-09-30,22.200000762939453,23.3799991607666,21.68000030517578,23.1299991607666,644200.0,-0.03854479791108567,1.3776234409408175,0.4869101948291874,51.10732673949363,47.987743688171314,0.3663366351480093,0.4608377212673602,0.9776244788340591,3.6488143250897522,21.961680322610068,1.6999988555908203,-0.3773927208730541,-0.5029994010925307,-2.6379424385978503,1.6319436364127888,-1.5704709198451887,0.5644721176601273,3.539999008178711,12.807894733133235,-45.70109671667282,1.0674715187526593,9,0.8649988174438477,0.6699991226196289,0.9174990653991699,4.044999122619629,-2.5700016021728516,1,-0.24414413919039413,-1.0693997691929091,23.09000015258789,2.701491432589496,25.059999465942386,1.3551416029768857,24.68000030517578,-0.24414413919039413 2750,2008-10-01,22.53000068664551,22.53000068664551,21.489999771118164,22.200000762939453,423500.0,0.014864860917345402,5.303037308903738,-0.3548392389460791,51.7241379310345,50.459150337104106,0.20178231381132505,0.05406330023954453,0.5716781758122806,3.226846217283555,22.746677082085224,1.0400009155273473,-0.26569200522809666,-0.12249946594237926,-2.2215602565000694,1.9765613246153109,-1.1720298612212225,0.927030929336464,3.2099990844726527,24.470609777114056,-34.99921807619962,1.0495303952788448,10,0.5349988937377894,0.33999919891357067,0.5874991416931117,3.7149991989135707,-2.770000457763672,2,-0.23391035495562273,1.3776234409408175,22.200000762939453,-1.0693997691929091,23.09000015258789,2.701491432589496,25.059999465942386,-0.23391035495562273 2751,2008-10-02,21.21999931335449,22.540000915527344,21.200000762939453,22.540000915527344,205700.0,-0.0581447551427513,1.0303007971840632,-4.000005779845646,45.13618619287231,51.57594674446366,1.7279889051961455,1.2717504918215035,1.8034520171563244,4.434412061979888,23.595419542151703,1.3400001525878906,-0.275219215850278,-1.3325008392334006,-3.5069345982468647,0.8419329197800636,-2.4197177187401344,-0.24528395972666672,4.350000457763674,0.4404968014091754,-57.12738176654279,1.0872168795067325,10,2.25000095367432,1.6500005722045934,1.8975005149841344,4.785000801086429,-1.2399997711181605,3,-0.1390197432162158,5.303037308903738,22.53000068664551,1.3776234409408175,22.200000762939453,-1.0693997691929091,23.09000015258789,-0.1390197432162158 2752,2008-10-03,20.09000015258789,21.6200008392334,19.71999931335449,21.34000015258789,559900.0,-0.053251611561337286,1.099447606964245,0.9469685475702261,43.380700825852074,51.980275241591556,2.9853792795934204,2.3198550886999314,2.8285520783811613,5.443507192435966,24.12284039343153,1.9000015258789098,-0.15928252073651095,-2.3350000381469727,-4.771127061309421,0.10112698501547612,-3.553063549728197,-1.1169365265657483,5.2177996780395475,6.146192875388099,-52.99662517581908,1.2180635115812246,10,2.6399993896484375,2.6399993896484375,3.0274996757507324,5.454999923706055,-0.4500007629394496,4,0.0507715505234716,1.0303007971840632,21.21999931335449,5.303037308903738,22.53000068664551,1.3776234409408175,22.200000762939453,0.0507715505234716 2753,2008-10-06,19.18000030517578,19.670000076293945,17.010000228881836,19.51000022888184,645200.0,-0.045296159308136574,7.184619718475177,0.2639999389648466,38.10218795182066,50.31381453719605,3.8328445556087267,3.074830952942815,3.631876654418704,6.2351852635772715,25.309368449147733,3.0799999237060547,0.04699817237789361,-3.0464999198913567,-5.8527429977161916,-0.24025684206652187,-4.449621458803776,-1.6433783809789375,5.6807754840698195,34.06594097578415,-20.21333522173324,1.4031215389124176,10,2.1949996948242188,2.1949996948242188,3.867499828338623,4.694999694824219,0.029998779296875,0,0.14807091279458984,1.099447606964245,20.09000015258789,1.0303007971840632,21.21999931335449,5.303037308903738,22.53000068664551,0.14807091279458984 2754,2008-10-07,18.07999992370605,19.549999237060547,18.059999465942386,19.3799991607666,360500.0,-0.05735142669277704,-1.2238800021635658,3.939392538219198,37.36578074391516,48.88632077998115,4.459652861531016,4.053441824868955,4.610220250966801,7.205913077110228,26.751105958839517,1.4899997711181605,0.1611332164173227,-3.937500286102299,-7.300612046224948,-0.57438852597965,-5.619056166163624,-2.2559444060409746,5.995698309503172,19.348997503891376,-32.67416927374995,1.681555880061325,10,3.295000076293949,3.295000076293949,4.747499942779545,5.345000267028812,1.1900005340576207,1,0.1863938525140556,7.184619718475177,19.18000030517578,1.099447606964245,20.09000015258789,1.0303007971840632,21.21999931335449,0.1863938525140556 2755,2008-10-08,16.979999542236328,18.36000061035156,16.739999771118164,17.670000076293945,728400.0,-0.06084072932032647,-1.7692320232403018,0.5307699530791946,36.099582599281064,46.23289245316106,5.112821559367919,5.020186313985505,5.688362816097857,8.172285158513894,28.05924088416965,1.6200008392333949,0.14876983688875356,-4.789500617980956,-8.838289901905643,-0.7407113340562681,-6.813895259943301,-2.76510597601861,6.389128890540157,4.137926271781999,-47.622409639595816,2.0243946419623438,10,4.260000228881836,4.260000228881836,5.812500476837158,6.445000648498535,3.3100013732910156,2,0.1560659416944401,-1.2238800021635658,18.07999992370605,7.184619718475177,19.18000030517578,1.099447606964245,20.09000015258789,0.1560659416944401 2756,2008-10-09,14.539999961853027,17.229999542236328,14.399999618530273,16.969999313354492,880500.0,-0.1436984479483645,-1.0885607999039992,3.521735464770745,29.723220382972016,42.928270348022636,6.663989117095756,7.234090096306549,8.058680532647244,10.467103126590345,29.242805006340376,2.8299999237060547,-0.21887526544568914,-6.85050015449524,-12.024021837852864,-1.6769784711376161,-9.437260996174054,-4.263739312816426,8.03363303152446,1.9390625990658747,-48.138058440126166,2.5867608416788124,10,5.529999732971191,5.529999732971191,8.269999980926514,8.885000228881836,5.7599992752075195,3,0.35900964791774026,-1.7692320232403018,16.979999542236328,-1.2238800021635658,18.07999992370605,7.184619718475177,19.18000030517578,0.35900964791774026 2757,2008-10-10,14.350000381469727,15.5,12.9399995803833,13.869999885559082,1485200.0,-0.01306737144991621,-1.1880335122626564,-0.19753112099147618,25.533249971581228,39.79693037098029,5.783172127612946,7.151215274133207,8.201788833852945,10.511418059907133,30.77600429897458,2.560000419616699,-0.5414626678900802,-6.634499788284302,-12.656248096342559,-0.612751480226045,-9.64537394231343,-3.6236256342551734,7.079323939429152,20.950976184075852,-24.157002967296744,3.010874154029128,10,3.8099989891052246,4.989999294281006,8.779999732971191,9.074999809265137,6.920000076293945,4,0.392334425860829,-1.0885607999039992,14.539999961853027,-1.7692320232403018,16.979999542236328,-1.2238800021635658,18.07999992370605,0.392334425860829 2758,2008-10-13,16.899999618530273,16.899999618530273,14.789999961853027,14.850000381469727,247500.0,0.1777002905416909,1.0585370165334624,4.270827331482942,28.277940501085354,37.26033190004604,2.5287025812792834,4.438117156340638,5.602291973613163,7.830200973171145,31.883426391099313,2.549999237060547,-1.082485099784492,-3.836500501632692,-10.10972620584796,2.4367252025825756,-6.973113353740324,-0.6998876495250599,3.171032743886112,59.909232130544595,20.283888153809002,3.1366128521076333,10,0.8400006294250488,2.440000057220459,6.107500076293945,5.6350002288818395,4.110000610351566,0,0.16213016763111954,-1.1880335122626564,14.350000381469727,-1.0885607999039992,14.539999961853027,-1.7692320232403018,16.979999542236328,0.16213016763111954 2759,2008-10-14,16.299999237060547,17.399999618530273,16.0,17.0,612000.0,-0.035502981953434265,-1.1538468310117462,-0.3414639138808511,28.676464658706678,34.69947931423184,2.4627605389487144,4.800671672065352,6.168980582109015,8.293683387520886,31.865514402904456,1.3999996185302734,-1.7217149382730703,-4.129500818252563,-10.647881455470944,2.388879818965819,-7.388691136861752,-0.8703104996433737,2.630067880230545,61.99260181131226,25.338983785684228,3.259190318609191,10,1.4400010108947754,3.0400004386901855,6.707500457763672,6.075000762939453,5.159999847412109,1,0.1785276063569241,1.0585370165334624,16.899999618530273,-1.1880335122626564,14.350000381469727,-1.0885607999039992,14.539999961853027,0.1785276063569241 2760,2008-10-15,14.329999923706055,16.479999542236328,14.31999969482422,16.110000610351562,599000.0,-0.12085885923696227,-1.3999983045800737,2.5428553522869084,19.324237679424513,31.831485034959858,3.5171307821255375,6.532217450472597,8.048562274297176,10.12677768299988,32.21295237521022,2.1599998474121076,-2.258321958915321,-5.73550009727478,-12.769021472136913,1.2980212775873543,-9.252260784705847,-2.218739409843714,3.6416563876797916,31.16592671376449,1.458032063970677,3.5167606874310673,10,2.950000286102295,5.009999752044678,8.707499504089355,8.045000076293945,6.960000991821289,2,0.3447313719719842,-1.1538468310117462,16.299999237060547,1.0585370165334624,16.899999618530273,-1.1880335122626564,14.350000381469727,0.3447313719719842 2761,2008-10-16,15.609999656677244,15.630000114440918,14.220000267028807,14.4399995803833,797800.0,0.08932308023628743,1.3305763498421346,-0.6573031600897087,23.410238921477386,29.61254482336267,1.517217519676075,5.08860339504111,6.680193515316999,8.734128721173589,31.991847351376123,1.4099998474121112,-2.717208388558319,-4.186000347137453,-11.477092201275534,3.105091507000626,-7.831546274206493,-0.5404544200684125,1.7899999618530291,59.86547205060714,37.373145190086525,3.6455459270690396,10,0.6950001716613787,3.730000019073488,7.532499790191652,6.765000343322756,7.340001106262205,3,0.2998079027406133,-1.3999983045800737,14.329999923706055,-1.1538468310117462,16.299999237060547,1.0585370165334624,16.899999618530273,0.2998079027406133 2762,2008-10-17,15.050000190734865,15.720000267028807,14.649999618530273,15.350000381469727,934600.0,-0.035874406038365114,1.0576936302806315,-0.2564104027113681,25.42786959679451,28.204287228359767,1.4383690807776954,5.4366771002650705,7.160258468373199,9.172288819030454,31.920550535515062,1.0700006484985334,-3.2796007417327395,-4.434499788284301,-11.986309719980111,3.117310143411512,-8.210404754132208,-0.6585948224363936,1.636399421691893,26.10063185434821,3.702890739785687,3.7759049658479062,10,1.1949992179870588,4.289999485015867,7.949999809265135,7.324999809265135,7.9000005722045845,4,0.3488371415143041,1.3305763498421346,15.609999656677244,-1.3999983045800737,14.329999923706055,-1.1538468310117462,16.299999237060547,0.3488371415143041 2763,2008-10-20,15.800000190734865,15.829999923706055,15.170000076293945,15.350000381469727,449000.0,0.049833886411623896,1.5882383740390782,-1.4999984105438313,30.271266277949294,27.416007843252444,0.177121397643754,4.4128059689273815,6.256473755180627,8.309162235171781,32.200555136039014,0.7799997329711896,-3.6774403560796003,-3.3669998168945288,-10.980647308992493,4.246647675203436,-7.173823562943509,0.43982392915445345,0.28697541656494074,49.685542324404764,24.997629106601124,3.806823746048982,10,-0.1500000953674352,3.5399994850158674,7.159999847412108,6.574999809265135,7.230000495910646,0,0.34620254436682973,1.0576936302806315,15.050000190734865,1.3305763498421346,15.609999656677244,-1.3999983045800737,14.329999923706055,0.34620254436682973 2764,2008-10-21,16.450000762939453,16.899999618530273,15.640000343322756,15.649999618530273,988800.0,0.04113927622518321,-2.073170107648945,1.777781074431126,31.620313517855664,26.918311278649625,-0.8140119912320358,3.331917787787802,5.494789195721111,7.527909005691534,33.929254193493776,1.2599992752075178,-3.984786960995745,-2.334999275207519,-9.670190709883144,5.000192159468105,-6.00259499254533,1.332596442130292,-3.5100011825561523,83.20899386267729,56.07728322251055,3.6675957173378118,10,-1.280001163482666,2.8899989128112793,6.464999198913574,5.924999237060547,7.509998321533203,1,0.27720360209439643,1.5882383740390782,15.800000190734865,1.0576936302806315,15.050000190734865,1.3305763498421346,15.609999656677244,0.27720360209439643 2765,2008-10-22,16.290000915527347,16.5,15.960000038146973,16.149999618530273,507800.0,-0.009726434042031995,-1.0769211018596634,0.1750013709048732,33.983108497915,27.391632180309955,-0.8517523007050709,3.1020109484629934,5.5289494234689975,7.555830347442221,35.86459625813697,0.5399999618530273,-4.167965794529334,-2.1464991569519007,-9.244968346472842,4.95197003256904,-5.695733751712371,1.4027354378085697,-3.2708013343811064,77.23884885788591,44.800474761340475,3.5492345947604704,10,-1.1200013160705602,3.049998760223385,5.917499065399166,6.084999084472653,8.949998855590817,2,0.3173724909995159,-2.073170107648945,16.450000762939453,1.5882383740390782,15.800000190734865,1.0576936302806315,15.050000190734865,0.3173724909995159 2766,2008-10-23,16.34000015258789,16.680000305175778,15.399999618530273,16.309999465942386,737500.0,0.0030693207029157676,2.6056307002109085,0.21428863366981019,36.89727239768825,28.654301338766288,-0.6923814634309906,2.5246013890761674,5.3691502404909635,7.375576552411573,38.579529363776274,1.2800006866455043,-4.274078955087816,-1.6794999122619636,-8.189095980180063,4.830096155656136,-4.934297946221015,1.5752981216970863,-3.2431845706939697,75.11113484700522,37.72159363319885,3.2547980339590503,10,-0.5300002098083496,2.999999523162842,5.849999904632568,6.034999847412109,5.899999618530273,3,0.30293762036198535,-1.0769211018596634,16.290000915527347,-2.073170107648945,16.450000762939453,1.5882383740390782,15.800000190734865,0.30293762036198535 2767,2008-10-24,15.149999618530273,15.779999732971193,14.710000038146973,15.270000457763672,472000.0,-0.07282744938464081,-1.139999389648441,-3.9999364231678713,36.18916665065225,29.53332646649595,0.6962511297903617,3.0926653281736236,6.408113480834253,8.429794779949056,41.55042488375514,1.630000114440918,-4.311515479065733,-2.374000453948973,-8.08706011426868,3.3390592063707363,-5.230530284108827,0.48252937621088066,-1.977120355903626,20.091308889944656,-16.986706437059553,2.8565298301598547,10,0.6600003242492676,4.190000057220459,7.0400004386901855,7.225000381469727,7.989999771118168,4,0.5148515736507897,2.6056307002109085,16.34000015258789,-1.0769211018596634,16.290000915527347,-2.073170107648945,16.450000762939453,0.5148515736507897 2768,2008-10-27,14.75,15.350000381469727,14.5,14.979999542236328,381400.0,-0.026402615749311686,-1.3287696287199853,1.9166494476674878,38.01295706514881,30.570714511656185,0.8484214377396224,2.9890680727653987,6.616431080537012,8.689668954785056,43.67712266382335,0.8500003814697266,-4.004867022283834,-2.357000064849853,-7.553606855000837,2.839606725301131,-4.9553034599253465,0.2413033302256391,-1.5025783302552806,10.416668322351507,-27.709956226032766,2.598303395075492,10,0.809999942779541,4.589999675750732,7.440000057220459,7.625,8.120000839233398,0,0.5559322551145389,-1.139999389648441,15.149999618530273,2.6056307002109085,16.34000015258789,-1.0769211018596634,16.290000915527347,0.5559322551145389 2769,2008-10-28,16.780000686645508,17.809999465942386,15.039999961853027,17.549999237060547,1463400.0,0.1376271651963057,3.2945761764579586,3.347826447514637,49.32523992763399,33.90415920590168,-1.2363456100952082,0.5609554583110778,4.444043982279716,6.540622589088414,44.75516305218723,3.0599994659423864,-3.5456546734897945,-0.05599937438964986,-4.6665566546829,4.5545579059036,-2.361278014536275,2.249279265756975,-3.459527457925077,68.88220708508094,25.363360775348127,2.3052786401466254,10,-0.7650008201599121,2.5599989891052246,5.219999313354492,5.594999313354492,5.159999847412106,1,0.3724672076428528,-1.3287696287199853,14.75,-1.139999389648441,15.149999618530273,2.6056307002109085,16.34000015258789,0.3724672076428528 2770,2008-10-29,17.260000228881836,17.860000610351562,15.949999809265135,17.049999237060547,623900.0,0.02860545426665806,1.7092176227972544,-0.27272907424058895,60.57543057179311,38.03362494482565,-1.4047399868691812,-0.3521580335039438,3.863630207294335,5.928789508262568,45.76395759893382,1.9100008010864276,-3.2854975724698097,0.6875001907348626,-3.077752868273066,4.4527532497427895,-1.1951263387691,2.570126720238825,-3.7599459506725275,82.14284903338313,31.986189136027008,1.8826265295039635,10,-1.0799999237060547,2.0799994468688965,5.065000057220459,5.114999771118164,4.780000686645508,2,0.38818069332232397,3.2945761764579586,16.780000686645508,-1.3287696287199853,14.75,-1.139999389648441,15.149999618530273,0.38818069332232397 2771,2008-10-30,18.270000457763672,18.299999237060547,17.120000839233402,17.559999465942386,512200.0,0.05851681433884126,2.064936673429088,3.3809411358661423,64.32748733697431,42.35580469373452,-2.2325111571579264,-1.6806650416610083,2.759980294792939,4.75173224606425,46.54279184312664,1.1799983978271449,-2.9596469819727744,1.8450003623962417,-1.3401131641732498,5.030113888965733,0.2524435991114977,3.4375571256809874,-4.508349399625828,99.21055828105692,43.485818526379795,1.5925567632847455,10,-1.8700008392333984,1.0699992179870605,3.924999237060547,4.104999542236328,5.170000076293942,3,0.3814996791854295,1.7092176227972544,17.260000228881836,3.2945761764579586,16.780000686645508,-1.3287696287199853,14.75,0.3814996791854295 2772,2008-10-31,21.11000061035156,22.149999618530273,18.149999618530273,18.239999771118164,2151200.0,0.15544609093761985,-1.6229498354990592,4.042249056401041,65.06800715371824,46.22210923548662,-4.606973133892897,-4.680292255548846,-0.14324411829811723,1.7456021241694053,46.26344009205795,4.0,-2.1729223108260776,4.634000492095943,1.1804443324958918,8.087556651695994,2.907222412295919,6.360778571895969,-6.985281697899898,86.40524104524701,29.9205663169935,1.7267780798000254,10,-2.7850008010864222,-1.7700009346008265,1.4149990081787145,1.264999389648441,2.279998779296882,4,0.05352909180933407,2.064936673429088,18.270000457763672,1.7092176227972544,17.260000228881836,3.2945761764579586,16.780000686645508,0.05352909180933407 2773,2008-11-03,22.020000457763672,22.020000457763672,20.3799991607666,21.15999984741211,844100.0,0.0431075235007754,2.813953797838931,0.2996516929874059,70.02801719071567,50.4896318658044,-5.075637061306082,-5.656635919057049,-1.1175136206847682,0.6823382424951951,44.89855839551329,1.6400012969970703,-1.4647670480235568,5.402000331878661,1.3064435376276151,9.497557126129708,3.354221934753138,7.4497787290041835,-7.09275347470415,98.17160102610532,40.63281749818615,2.0477783971255237,11,-3.695000648498535,-2.6800007820129395,0.5199995040893555,0.3549995422363281,0.45999908447265625,0,0.05086280238881136,-1.6229498354990592,21.11000061035156,2.064936673429088,18.270000457763672,1.7092176227972544,17.260000228881836,0.05086280238881136 2774,2008-11-04,21.450000762939453,23.11000061035156,21.25,22.11000061035156,569000.0,-0.025885544185956233,-2.5094305672015564,-0.7674411383758232,77.63975661163643,55.34037054510678,-4.159182779783709,-5.081763861916745,-0.6103831015160637,1.0985145838115287,43.63166996741881,1.860000610351559,-0.7664466179132532,4.663500595092774,0.06790837334514421,9.259092816840404,2.365704484218959,6.961296705966589,-5.800478516332856,76.81564718316476,15.282373548396507,2.297796110873815,11,-2.645000457763672,-3.290001392364502,1.5174989700317383,1.0499992370605469,0.4899997711181605,1,0.06620046740265728,2.813953797838931,22.020000457763672,-1.6229498354990592,21.11000061035156,2.064936673429088,18.270000457763672,0.06620046740265728 2775,2008-11-05,19.6299991607666,21.36000061035156,19.5,21.36000061035156,539500.0,-0.0848485565239413,1.1502879212012145,2.6212149235615496,64.97764230834365,58.460411646290716,-2.0289433453838406,-3.2180423175412294,1.1313968416674172,2.830627314388085,41.558238278011515,1.9500007629394531,-0.22542838475958504,2.710999011993408,-2.0576351738357204,7.479633197822537,0.3266819190788439,5.0953161049079725,-3.0852195105106084,41.903145533253614,-19.021478667521585,2.3843170929145647,11,-0.8249988555908203,-1.60499906539917,3.33750057220459,2.8700008392333984,2.7600002288818395,2,0.1176770999515826,-2.5094305672015564,21.450000762939453,2.813953797838931,22.020000457763672,-1.6229498354990592,21.11000061035156,0.1176770999515826 2776,2008-11-06,19.76000022888184,20.209999084472656,19.209999084472656,19.899999618530273,363900.0,0.006622571251814646,1.6315847592468968,0.08092443487953206,68.12932672735971,62.009318321480436,-1.8135097575115395,-3.0956376667149783,0.9034068256263872,2.6145171001545187,38.73295156496888,1.0,0.28533334511378783,2.5800000667572043,-2.2117386884920442,7.371738822006455,0.18413068913258002,4.9758694443818285,-2.427394063414379,32.45968323406287,-31.51211840382576,2.395869377624625,11,-0.9549999237060582,-1.7350001335144078,3.207499504089352,2.7399997711181605,2.1700000762939418,3,0.11538464879737109,1.1502879212012145,19.6299991607666,-2.5094305672015564,21.450000762939453,2.813953797838931,22.020000457763672,0.11538464879737109 2777,2008-11-07,19.979999542236328,20.25,19.38999938964844,19.93000030517578,423400.0,0.011133568360638613,1.9152555523227501,-0.35713896457766575,66.77367054108916,65.20495315214046,-1.4263146808219176,-3.0274439345517905,0.5753161442496086,2.3126458713915703,35.465081945177786,0.860000610351559,0.7763480493030173,2.518499422073365,-2.234557536863278,7.271556381010008,0.14197094260504173,4.895027901541686,-1.954106043382776,19.743593756418978,-44.13365187216526,2.3765284794683215,11,-0.9049992561340332,-1.9549994468688965,3.190000534057617,2.520000457763672,3.409999847412113,4,0.1731732267814663,1.6315847592468968,19.76000022888184,1.1502879212012145,19.6299991607666,-2.5094305672015564,21.450000762939453,0.1731732267814663 2778,2008-11-10,19.63999938964844,20.280000686645508,19.049999237060547,20.280000686645508,309700.0,-0.017017025043927103,2.8437467403775947,-12.800221255817432,63.127564716409495,66.73854479533775,-0.3572953764551521,-2.6052155959875947,0.8190987675706047,2.5692432150944455,33.19060679085795,1.230001449584961,1.2167189037878359,2.0414992809295676,-2.8005329365611296,6.883531498420263,-0.379516827815781,4.462515389674916,-1.0040130374151275,14.532018547315015,-44.962504826767,2.4210161087453477,11,-0.109999179840095,-1.6149992942810094,3.090000152587887,2.860000610351559,4.300001144409173,0,0.1909368694775262,1.9152555523227501,19.979999542236328,1.6315847592468968,19.76000022888184,1.1502879212012145,19.6299991607666,0.1909368694775262 2779,2008-11-11,19.209999084472656,19.739999771118164,18.790000915527344,19.6200008392334,416000.0,-0.021894109905238768,1.9230751173020098,0.6406264435470688,61.75522424549937,66.8696329813051,0.506961970081715,-2.051193090159593,1.1339730474824776,2.9275026566709244,31.231522867083633,0.9499988555908203,1.79394318708745,1.4659989833831801,-3.3866179005768444,6.318615867343205,-0.9603094585968321,3.8923074253631924,3.9000015258789027,16.342343144676516,-39.21778988322984,2.4263084419800123,11,0.9050016403198242,-1.1849989891052246,2.1650009155273438,2.1650009155273438,4.720001220703125,1,0.17022387369121716,2.8437467403775947,19.63999938964844,1.9152555523227501,19.979999542236328,1.6315847592468968,19.76000022888184,0.17022387369121716 2780,2008-11-12,19.270000457763672,20.15999984741211,18.75,19.09000015258789,735700.0,0.003123444880302806,-2.27906708539593,-0.4390232555975791,61.785998930166514,66.5872453805487,0.8516200934142404,-1.8151920601173117,0.9584587057502958,2.788036123628686,28.64772571407771,1.4099998474121094,2.4108076472111364,1.2790003299713142,-3.3391692794237855,5.897169939366412,-1.0300844747262339,3.5880851346688623,3.753600158691402,33.986942770840265,-18.311113759610933,2.309084804697549,11,1.359999656677246,-1.2450003623962402,2.104999542236328,2.104999542236328,4.670000076293942,2,0.13855734368798256,1.9230751173020098,19.209999084472656,2.8437467403775947,19.63999938964844,1.9152555523227501,19.979999542236328,0.13855734368798256 2781,2008-11-13,20.290000915527344,20.34000015258789,18.68000030517578,19.26000022888184,566100.0,0.052932041179725386,1.9380550093257602,5.722216335353687,70.96247798421008,67.24218658393667,0.16571678144833157,-2.5998996999880184,-0.1572676667933166,1.7213181729997231,25.93537303813578,1.6599998474121094,2.751294755613806,2.0650007247924798,-2.519336473695226,6.649337923280186,-0.22716787445137498,4.357169324036333,2.5626556762695287,96.98799749057241,38.93819875843969,2.292168599243853,11,0.6049995422363281,-2.265000820159912,0.9499988555908203,0.9499988555908203,2.7599983215332067,3,0.10349918084597176,-2.27906708539593,19.270000457763672,1.9230751173020098,19.209999084472656,2.8437467403775947,19.63999938964844,0.10349918084597176 2782,2008-11-14,20.299999237060547,20.88999938964844,19.530000686645508,20.31999969482422,733600.0,0.0004927708763950989,1.3448256584464233,-0.019417907214032217,73.37825590924429,67.61443533043985,0.032113738879132825,-2.31511166225048,-0.2461513909533828,1.6547655929560108,23.259556843075003,1.3599987030029332,2.9055279564442706,1.8124990940094001,-2.6045390277417155,6.229537215760516,-0.3960199668661595,4.02101815488496,2.302297977539059,73.30314945679368,8.846877610551047,2.2085190608755583,11,0.595001220703125,-2.2749991416931152,-0.22999954223632812,-0.22999954223632812,2.6800003051757812,4,0.08029562213674546,1.9380550093257602,20.290000915527344,-2.27906708539593,19.270000457763672,1.9230751173020098,19.209999084472656,0.08029562213674546 2783,2008-11-17,21.270000457763672,21.65999984741211,20.15999984741211,20.15999984741211,472200.0,0.04778331316053697,-1.702701216578459,-55.49876025176426,70.76780022425896,66.85088462073125,-1.1795000793869477,-3.0085525799938537,-1.3018343086048958,0.6599416131024505,20.679469776826824,1.5,2.95518912682909,2.509000301361084,-1.884707622342468,6.902708225064636,0.31214633950930804,4.70585426321286,1.0969589422705042,86.91277014909325,22.065567694819734,2.1968539618517755,11,-1.1000003814697266,-2.60500001907349,-2.52000093460083,-1.9300007820129395,1.7799987792968786,0,0.09967084561631778,1.3448256584464233,20.299999237060547,1.9380550093257602,20.290000915527344,-2.27906708539593,19.270000457763672,0.09967084561631778 2784,2008-11-18,21.01000022888184,22.670000076293945,20.489999771118164,21.26000022888184,678000.0,-0.012223799872412844,-2.3798430356688542,-0.22522510138153826,67.70537580337353,67.15396612017902,-1.1046425648870368,-2.518539335685208,-1.1036118429267496,0.8935148637750494,19.018258302307807,2.1800003051757812,2.771591129911137,2.0210000991821317,-2.3409111824593403,6.382911380823604,-0.15995554163860604,4.2019557400028695,-2.3299999237060582,58.395991412628454,-4.087310253794833,2.180955640820736,11,-0.3350000381469762,-2.3449997901916575,-2.470000267028812,-1.670000553131107,2.659999847412106,1,0.1394574142435272,-1.702701216578459,21.270000457763672,1.3448256584464233,20.299999237060547,1.9380550093257602,20.290000915527344,0.1394574142435272 2785,2008-11-19,21.459999084472656,22.60000038146973,20.649999618530273,20.959999084472656,806100.0,0.021418317500645045,-2.4821475403694193,-2.0,65.9022821620162,66.90651672402974,-1.4167426865669164,-2.6997744625235605,-1.6011170344397456,0.41432797674679733,17.267272895498017,1.9500007629394567,2.4201636046010186,2.212499046325682,-2.088286136830604,6.513284229481968,0.062106454747539175,4.362891637903825,-2.7001987838745123,69.67415886637515,11.347650082992054,2.1503925915781426,11,-0.784998893737793,-2.7949986457824743,-2.919999122619629,-2.119999408721924,0.7900009155273438,2,0.11509791827019655,-2.3798430356688542,21.01000022888184,-1.702701216578459,21.270000457763672,1.3448256584464233,20.299999237060547,0.11509791827019655 2786,2008-11-20,21.290000915527344,23.739999771118164,21.18000030517578,21.459999084472656,1426200.0,-0.007921629832142618,-12.128222935169607,-0.339996337890625,51.222828058754644,65.17864533710367,-1.1252190664044264,-2.2555644038125706,-1.4873829083635783,0.5683833634364746,15.414983339651972,2.559999465942383,1.9974026239548195,1.7950008392333991,-2.3688209510854676,5.958822629552266,-0.28691005592603247,3.8769117343928308,-2.451996619415283,41.80524018100334,-12.43374123566349,2.081910895159433,11,-0.0800008773803711,-2.3100008964538574,-2.9800009727478027,-1.9500012397766113,0.8299999237060547,3,0.12447155963236978,-2.4821475403694193,21.459999084472656,-2.3798430356688542,21.01000022888184,-1.702701216578459,21.270000457763672,0.12447155963236978 2787,2008-11-21,22.95000076293945,23.03000068664551,20.270000457763672,21.46999931335449,1040400.0,0.07797086782656848,2.365851275770968,-8.705984651288036,55.733663595467114,64.35710076811007,-2.592219013861971,-3.4796493804010815,-3.1968007212594856,-1.0934378450815423,13.004195781734845,2.7600002288818395,1.9349922207400354,3.0650006294250467,-0.8382694276155931,6.968270686465685,1.1133656009047286,5.016635657945365,-3.915916647827146,77.93298812808635,28.042851239903804,1.9516350285203192,11,-1.740000724792477,-3.8300008773803675,-5.127501010894772,-3.610001087188717,-0.5300006866455043,4,0.004357231842997633,-12.128222935169607,21.290000915527344,-2.4821475403694193,21.459999084472656,-2.3798430356688542,21.01000022888184,0.004357231842997633 2788,2008-11-24,22.95000076293945,23.649999618530273,22.399999618530273,23.239999771118164,894100.0,0.0,1.2522548839351226,-0.19594508387815388,59.946948394336424,64.15618122909197,-2.316973121867022,-2.986971173633183,-3.2275724880809733,-1.0887311380104272,10.497596525258816,1.25,1.8270352198469126,2.655000591278071,-0.6547206012403102,5.964721783796453,1.0001399950188805,4.309861187537262,-3.727680021586913,77.2334534725019,29.478994299763087,1.6548605962591916,11,-1.740000724792477,-3.8300008773803675,-5.1575012207031214,-3.610001087188717,-0.20000076293944957,0,0.0013071363093513089,2.365851275770968,22.95000076293945,-12.128222935169607,21.290000915527344,-2.4821475403694193,21.459999084472656,0.0013071363093513089 2789,2008-11-25,23.03000068664551,23.290000915527344,21.63999938964844,23.290000915527344,603500.0,0.0034858353397202446,11.692308256611497,0.896555579671517,79.31036183723742,66.10333266321095,-2.0094347939135204,-2.7138704900506134,-3.3567470114553224,-1.1777221586442401,9.592245486407124,1.6500015258789027,1.7435625620943433,2.422500514984133,-0.6624234269351312,5.507424456903397,0.8800385440245009,3.964962485943765,-3.6269727841023496,79.53892723436053,29.761907557710238,1.542461970959633,11,-1.8200006484985387,-3.9100008010864293,-5.535000801086429,-3.690001010894779,-0.4000015258789098,1,0.0008683695101510125,1.2522548839351226,22.95000076293945,2.365851275770968,22.95000076293945,-12.128222935169607,21.290000915527344,0.0008683695101510125 2790,2008-11-26,23.959999084472656,23.989999771118164,22.209999084472656,22.56999969482422,480000.0,0.04038203951797659,1.4551720690643999,-5.346146792356014,81.81818969979187,67.30952285383115,-2.4632290689888805,-3.284587914421877,-4.299369747981888,-2.118739911270694,8.794662456081523,1.7800006866455078,1.781011356967067,3.0174989700317383,0.008964318305693553,6.026033621757783,1.513231644168716,4.521766295894761,-4.3834923071864935,99.19352978002422,45.27512684524186,1.504267325863023,11,-2.1999988555908203,-4.714999198913574,-6.7049994468688965,-4.619999408721924,-1.6899986267089844,2,-0.0121034649106746,11.692308256611497,23.03000068664551,1.2522548839351226,22.95000076293945,2.365851275770968,22.95000076293945,-0.0121034649106746 2791,2008-11-28,25.239999771118164,25.35000038146973,22.90999984741211,23.6200008392334,397100.0,0.05342240131699394,1.6521742736008396,1.1654673692299249,84.334214382558,68.52685157308824,-3.3159374659383936,-4.232650386218097,-5.557716188484804,-3.395243483180579,8.478352422365154,2.4400005340576207,1.9212125858085685,3.948999691009522,0.6437952486245742,7.25420413339447,2.296397469817048,5.601601912201996,-5.3986834142020825,97.8346336219762,37.95778683537685,1.6526022211924738,11,-2.484999656677246,-5.314999580383301,-7.985000133514404,-5.900000095367432,-3.1999988555908203,4,-0.11846274953376135,1.4551720690643999,23.959999084472656,11.692308256611497,23.03000068664551,1.2522548839351226,22.95000076293945,-0.11846274953376135 2792,2008-12-01,22.239999771118164,24.739999771118164,22.09000015258789,24.739999771118164,671300.0,-0.11885895511904343,1.1199996948242188,-1.543210894029053,62.596903773686364,67.61897418969127,-0.013196326245164869,-1.205457503061652,-2.579502380846879,-0.4171392930542517,8.803593466499263,3.1499996185302734,2.009131494244695,0.8924997329711921,-2.438211669737427,4.223211135679811,-0.7728559683831193,2.5578554343255036,-1.957988692237791,16.17251269723178,-47.39782830575193,1.66535570135431,12,0.5700006484985352,-2.314999580383301,-4.664999961853027,-2.9000000953674316,0.2199993133544922,0,-0.00539563548200217,1.6521742736008396,25.239999771118164,1.4551720690643999,23.959999084472656,11.692308256611497,23.03000068664551,-0.00539563548200217 2793,2008-12-02,23.13999938964844,23.90999984741211,22.5,22.54999923706055,707600.0,0.04046760916333536,-3.0869642136455444,-0.23600006103515625,68.21131307288974,67.67518944185974,-0.6929076865162571,-2.126261967616415,-3.5193262585538,-1.3292333952788837,9.146410940800232,1.6700000762939453,1.9215728483185188,1.7364994049072315,-1.678417095852346,5.151415905666809,0.029041154527440938,3.443957655287022,-2.452549166560921,40.43125603757938,-27.910476562527286,1.7074582503797893,12,-0.32999897003174183,-3.2149991989135778,-5.564999580383304,-3.7999997138977086,-0.9399986267089879,1,-0.031114923610438106,1.1199996948242188,22.239999771118164,1.6521742736008396,25.239999771118164,1.4551720690643999,23.959999084472656,-0.031114923610438106 2794,2008-12-03,22.8700008392334,23.309999465942386,21.959999084472656,22.56999969482422,761200.0,-0.011668044837366165,1.2881393465543947,0.5084763844437978,66.36364660972939,67.72645215827232,-0.14675444040683772,-1.8386969410451108,-3.3556520481639467,-1.0706270763270425,8.886209990775342,1.3500003814697301,1.8119790707916437,1.3955008506774895,-2.081960482325737,4.872962183680716,-0.3432298158241238,3.134231517179103,-1.809546603475301,26.843699309697573,-43.94992789175173,1.7387306665016133,12,-0.06000041961669922,-2.6750006675720215,-5.420001029968262,-3.530001163482666,-0.5400009155273473,2,-0.005247085038472599,-3.0869642136455444,23.13999938964844,1.1199996948242188,22.239999771118164,1.6521742736008396,25.239999771118164,-0.005247085038472599 2795,2008-12-04,21.940000534057614,23.739999771118164,21.3799991607666,22.979999542236328,647900.0,-0.04066463799950426,-1.1851839751055884,-3.466650136374919,57.56187216771249,68.43079039260098,0.9593839211793238,-0.7660390461602056,-2.5182174733242455,-0.15402980344849126,9.40203892127048,2.3600006103515625,1.6788740902064312,0.35000047683715607,-3.0213401722829794,3.7213411259572915,-1.3356698477229116,2.035670801397224,3.4099998474121165,14.105823705309339,-51.169550752838624,1.685670324560067,12,0.8699998855590856,-1.290000438690182,-4.26250076293945,-2.600000858306881,1.9599990844726598,3,0.03144934411637301,1.2881393465543947,22.8700008392334,-3.0869642136455444,23.13999938964844,1.1199996948242188,22.239999771118164,0.03144934411637301 2796,2008-12-05,22.040000915527344,22.239999771118164,20.68000030517578,21.690000534057614,598700.0,0.004557902417299253,3.1600091552967204,-0.33653914928502093,57.909101281287896,68.6725056910255,1.091770427102702,-0.7235670953585469,-2.7573079272177985,-0.28024052232809993,9.932571339719662,1.5599994659423828,1.6178517936199661,0.33600082397460795,-2.927251853086595,3.599253501035811,-1.2956255145559936,1.9676271625052095,3.230599441528323,33.497556385414136,-29.491597226750706,1.6316263385306014,12,0.9749994277954102,-0.8050003051757777,-4.280000925064087,-2.7000012397766113,0.7999992370605469,4,0.010435550484677591,-1.1851839751055884,21.940000534057614,1.2881393465543947,22.8700008392334,-3.0869642136455444,23.13999938964844,0.010435550484677591 2797,2008-12-08,23.440000534057614,23.95000076293945,22.11000061035156,22.79999923706055,674200.0,0.0635208511966967,1.216865310305771,1.8285731412907442,59.492568262004056,68.62201900965525,-0.25860865543976175,-1.9510950337568786,-4.2952476192370135,-1.7081559366307921,10.789365641845436,1.9099998474121058,1.6001251308449937,1.563000392913814,-1.6822333578857993,4.8082341437134275,-0.059616482485992606,3.185617268313621,1.646975820922858,84.40366490863974,23.431068286758645,1.6226168753998071,12,-0.42500019073485973,-1.6900005340576136,-5.570000886917111,-4.100000858306881,0.4599990844726598,0,-0.059726944822211636,3.1600091552967204,22.040000915527344,-1.1851839751055884,21.940000534057614,1.2881393465543947,22.8700008392334,-0.059726944822211636 2798,2008-12-09,23.38999938964844,24.82999992370605,23.20000076293945,23.489999771118164,568700.0,-0.0021331545763628723,-5.791696634705073,-0.15625027939620237,60.60606112119845,66.5437633745398,-0.15603925736668955,-1.6925252435825406,-4.323102909054171,-1.6761064027064414,11.83821277511376,1.6299991607666016,1.7955167606247073,1.3254992485046415,-1.8069016912857023,4.457900188294985,-0.2407012213905304,2.8916997183998134,1.520697923339842,65.30118876088984,3.837322784957749,1.5662004698951715,12,-0.37499904632568715,-1.3749990463256871,-4.5574996471405065,-4.049999713897709,1.5699996948242152,1,-0.03976059552987288,1.216865310305771,23.440000534057614,3.1600091552967204,22.040000915527344,-1.1851839751055884,21.940000534057614,-0.03976059552987288 2799,2008-12-10,22.479999542236328,23.459999084472656,22.07999992370605,23.459999084472656,581000.0,-0.038905509669010296,1.8163261334132677,9.799958038490496,54.36644162776578,63.49356914431468,0.7462103176153967,-0.5533550647028278,-3.4744472745152137,-0.794002831399542,12.557113268811959,1.3799991607666051,1.8087224905148176,0.2519993782043457,-2.5800172975635434,3.0840160539722348,-1.1640089596795988,1.6680077160882902,2.350000381469723,43.37347957872873,-16.347445661012564,1.4160083378839439,12,0.5350008010864258,-0.4649991989135742,-3.6474997997283936,-3.1399998664855957,1.0600013732910156,2,-0.012455461966126902,-5.791696634705073,23.38999938964844,1.216865310305771,23.440000534057614,3.1600091552967204,22.040000915527344,-0.012455461966126902 2800,2008-12-11,21.940000534057614,23.239999771118164,21.670000076293945,22.61000061035156,320600.0,-0.02402130868215291,-1.5950386907717657,0.6836738665867397,52.69709445050064,59.97833359630831,1.0834787327075226,0.20757213066112357,-3.013970611148384,-0.31023211919949034,13.44469323618557,1.5699996948242188,1.77233601511616,-0.42149963378906463,-2.895501257002234,2.052501989424105,-1.6585004453956493,0.8155011778175201,2.8899993896484375,30.361454089194922,-30.319260402971437,1.2370008116065847,12,0.8149995803833043,0.07499980926514027,-3.4575006961822474,-2.600000858306881,2.779998779296875,3,0.01777572379923331,1.8163261334132677,22.479999542236328,-5.791696634705073,23.38999938964844,1.216865310305771,23.440000534057614,0.01777572379923331 2801,2008-12-12,22.38999938964844,22.76000022888184,21.07999992370605,21.13999938964844,257200.0,0.020510430475709995,-1.45255710216434,-1.8656714293441283,47.41696696273986,58.291673950647585,0.20863262587774045,-0.08119646482880327,-3.4976706431044633,-0.8072281914906334,14.154983923144487,1.6800003051757884,1.6181044835287466,-0.07650070190429403,-2.3504933660645584,2.1974919622559703,-1.213497033984428,1.06049563017584,2.2740005493163977,34.93331909179707,-22.591648889770404,1.1369963320801328,12,0.3650007247924769,-0.37499904632568715,-3.9749991893768346,-3.0499997138977086,1.8299999237060476,4,0.06744083385638455,-1.5950386907717657,21.940000534057614,1.8163261334132677,22.479999542236328,-5.791696634705073,23.38999938964844,0.06744083385638455 2802,2008-12-15,21.93000030517578,22.790000915527344,21.450000762939453,22.59000015258789,229900.0,-0.020544845779912446,1.5282988991373756,-0.5279998779296875,45.486721809882184,55.766719365868965,0.6928997004099919,0.5345880668644121,-3.040983986012371,-0.40328614895257076,14.594941425420382,1.3400001525878906,1.319388244765559,-0.6179998397827156,-2.6711726562727236,1.4351729767072925,-1.6445862480277178,0.4085865684622867,2.574639648437497,22.666676839192803,-31.02832310635155,1.0265864082450034,12,0.8249998092651367,0.08500003814697266,-3.515000104904175,-2.590000629425049,2.20999908447266,0,0.04149566049925402,-1.45255710216434,22.38999938964844,-1.5950386907717657,21.940000534057614,1.8163261334132677,22.479999542236328,0.04149566049925402 2803,2008-12-16,23.38999938964844,23.459999084472656,21.690000534057614,22.26000022888184,531000.0,0.06657542472209088,1.78740247354867,-1.7121203363870185,51.41955385171019,54.106264614977945,-0.8134505446053844,-0.7994297400367181,-4.458061972741117,-1.9059927210677579,14.767916467406355,1.7699985504150426,0.8668373129453926,0.735999298095706,-1.2573936397605898,2.7293922359520018,-0.26069717083244015,1.732695767023852,0.9616549780273367,97.05883531481297,44.70656060593414,0.9966964689281474,12,-0.6349992752075231,-1.3749990463256871,-4.839999198913578,-4.049999713897709,1.090000152587887,1,0.021804200179138977,1.5282988991373756,21.93000030517578,-1.45255710216434,22.38999938964844,-1.5950386907717657,21.940000534057614,0.021804200179138977 2804,2008-12-17,23.940000534057614,24.290000915527344,22.93000030517578,23.18000030517578,373200.0,0.023514371900863917,-1.1587307354038658,0.6725670737367995,49.91870506196479,53.257023825450425,-1.3362293959095233,-1.179121931043067,-4.922404292491681,-2.495936698145602,14.590492472285455,1.3600006103515625,0.8015974823657288,1.139500427246091,-0.7742442993125493,3.053245153804731,0.18262806396677078,2.096372790525411,-3.2600002288818324,89.09656469385865,40.90676508490283,0.9568723632793198,12,-1.1850004196166957,-1.9250001907348597,-5.162500381469723,-4.600000858306881,1.0799999237060582,2,0.042606454789504644,1.78740247354867,23.38999938964844,1.5282988991373756,21.93000030517578,-1.45255710216434,22.38999938964844,0.042606454789504644 2805,2008-12-18,23.93000030517578,24.85000038146973,23.56999969482422,24.18000030517578,349800.0,-0.00041772049535282463,-1.6391733522101692,-0.3289472693551924,44.061650782177445,51.71841821443815,-1.1334571719229594,-1.027255424772278,-4.789633617573514,-2.4693402442355854,14.502218747400878,1.2800006866455114,0.5836302966130589,1.006000137329103,-0.8617467224627973,2.8737469971210032,0.07212670743315286,1.939873567225053,-3.1777999877929695,75.59681791551606,32.295190789070375,0.9338734298959503,12,-0.9650001525878906,-1.9149999618530273,-4.859999895095825,-4.590000629425049,2.1100006103515625,3,-0.016297508762007196,-1.1587307354038658,23.940000534057614,1.78740247354867,23.38999938964844,1.5282988991373756,21.93000030517578,-0.016297508762007196 2806,2008-12-19,23.940000534057614,24.86000061035156,23.6200008392334,24.13999938964844,589800.0,0.000417895058683726,-1.9523865749623555,0.7999954223633097,60.572147860376305,51.838371503146185,-0.944973416766917,-0.8733206103046776,-4.5955554222882675,-2.4719382292744037,13.860609194733915,1.2399997711181605,0.3993829439246035,0.883500385284421,-0.8685781017160608,2.6355788722849027,0.007461141784180114,1.7595396287846619,-3.0238882141113237,73.0205244146229,25.201347718940838,0.8760392435002415,12,-0.9700002670288086,-1.9250001907348597,-4.612500429153439,-4.600000858306881,1.8099994659423864,4,0.0325814019171482,-1.6391733522101692,23.93000030517578,-1.1587307354038658,23.940000534057614,1.78740247354867,23.38999938964844,0.0325814019171482 2807,2008-12-22,23.04999923706055,24.0,22.559999465942386,24.0,335500.0,-0.03717632736603016,2.0315776370579397,4.750030994592449,49.439600459093896,50.59765365180123,-0.12975694505310287,0.025883501639849982,-3.5014847474552937,-1.5665417964373454,13.564707004052535,1.4400005340576136,0.384283849216672,-0.01150083541869762,-1.7628702559955656,1.7398685851581703,-0.8871855457071334,0.8641838748697381,-1.8972536196899448,42.90216625461141,-5.609811937016147,0.8756847102884342,12,-0.07999897003174539,-0.6099987030029332,-3.5899989604949987,-3.709999561309818,1.0500011444091797,0,0.05075922407896538,-1.9523865749623555,23.940000534057614,-1.6391733522101692,23.93000030517578,-1.1587307354038658,23.940000534057614,0.05075922407896538 2808,2008-12-23,22.979999542236328,23.57999992370605,22.31999969482422,23.170000076293945,286700.0,-0.0030368632165364007,1.4950493927645512,0.20000040154675885,50.702418289110696,50.190539947506224,-0.13860797721023488,0.10355519118267154,-3.306228283070226,-1.4968858394209263,12.895668014135437,1.2600002288818324,0.36016071119736637,-0.08300046920776438,-1.8340191663269678,1.668018227911439,-0.9585098177673643,0.7925088793518356,-1.604818625286864,25.984236595248788,-24.224811976929118,0.8755093485596015,12,-0.009999275207523084,-0.22499942779541016,-3.5199992656707764,-3.6399998664855957,1.9700012207031214,1,0.05047867147604079,2.0315776370579397,23.04999923706055,-1.9523865749623555,23.940000534057614,-1.6391733522101692,23.93000030517578,0.05047867147604079 2809,2008-12-24,23.04999923706055,23.270000457763672,22.399999618530273,22.93000030517578,61300.0,0.003046113847633647,2.1071382347531693,-0.6315715504693256,57.96268875433161,50.77560598126522,-0.1332644749213756,0.0370290560566211,-3.2282325175583715,-1.5548503553947448,12.70853454941313,0.8700008392333984,0.20427070844049666,-0.014000701904294033,-1.7649628937162767,1.7369614899076886,-0.8894817978102871,0.8614803940016991,-1.465729138506962,28.740129098920953,-24.960225269953206,0.8754810959059919,12,-0.07999897003174539,-0.2399988174438512,-3.632498979568485,-3.709999561309818,1.820001602172848,2,0.06203906084632638,1.4950493927645512,22.979999542236328,2.0315776370579397,23.04999923706055,-1.9523865749623555,23.940000534057614,0.06203906084632638 2810,2008-12-26,23.670000076293945,23.79999923706055,22.920000076293945,23.01000022888184,261600.0,0.026898085021909157,-1.0952357164590618,5.500047684140062,60.88116963001766,52.271628499851644,-0.5387087312285708,-0.6385505604877224,-3.626473404311767,-2.175694406920737,12.274689999988803,0.8799991607666051,0.04552527475942014,0.6205000877380371,-1.1038208350688947,2.344821010544969,-0.2416603736654288,1.482660549141503,-1.8891861470324791,53.149602160259356,-2.977953460474744,0.8621604614034657,12,-0.5149993896484375,-0.8599996566772461,-3.999999761581421,-4.330000400543213,1.2199993133544957,4,0.05703423646465389,2.1071382347531693,23.04999923706055,1.4950493927645512,22.979999542236328,2.0315776370579397,23.04999923706055,0.05703423646465389 2811,2008-12-29,22.25,23.84000015258789,21.899999618530273,23.84000015258789,631000.0,-0.05999155351571406,1.4402520099134135,-2.4090916972516965,42.0772270453393,51.89279574823576,0.9603333091208839,0.5754652898586272,-2.037906221058684,-0.7702321675493025,10.948003894860692,1.9400005340576172,0.0008806460193930832,-0.6499999999999986,-2.065478239113812,0.7654782391138149,-1.357739119556907,0.05773911955690991,2.610000610351559,16.66668180435148,-34.40179951011048,0.7077391195569073,12,1.0250005722045863,0.5600004196166992,-2.5799996852874756,-2.9100003242492676,3.0300006866455114,0,0.1703371197989818,-1.0952357164590618,23.670000076293945,2.1071382347531693,23.04999923706055,1.4950493927645512,22.979999542236328,0.1703371197989818 2812,2008-12-30,22.1200008392334,22.489999771118164,22.0,22.489999771118164,573400.0,-0.005842658910858445,1.648655057581475,0.23270370841320606,41.63373620533025,50.80548267641577,1.2517536299051741,0.7336269189123747,-1.7193218477567953,-0.6473714488300999,10.108127190532096,0.48999977111816406,0.019377433918442932,-0.7739992141723633,-2.2022168717082664,0.6542184433635398,-1.4881080429403148,-0.05989038540441172,2.680799751281736,11.34026598657581,-36.36111222335646,0.714108828767952,12,1.2599992752075195,0.6899995803833008,-2.025000810623169,-2.780001163482666,3.909999847412113,1,0.16410483829314382,1.4402520099134135,22.25,-1.0952357164590618,23.670000076293945,2.1071382347531693,23.04999923706055,0.16410483829314382 2813,2008-12-31,22.420000076293945,22.670000076293945,22.09000015258789,22.100000381469727,874900.0,0.013562351974618858,-2.4117627259365637,-0.8648665367603847,49.570204253060986,50.76676036431534,0.8936689416019767,0.39729074221195404,-1.8475400772050499,-0.9929146648311047,9.265838289557223,0.5799999237060547,0.0923605034596342,-0.4380000114440925,-1.8763702383965857,1.0003702155084007,-1.157185124920339,0.2811851020321541,2.322784494781491,26.804139928562932,-20.5588303962274,0.7191851134762468,12,0.9600000381469727,0.5950002670288086,-2.255000114440918,-3.080000400543213,3.090000152587894,2,0.07493310880726334,1.648655057581475,22.1200008392334,1.4402520099134135,22.25,-1.0952357164590618,23.670000076293945,0.07493310880726334 2814,2009-01-02,22.75,23.28000068664551,22.290000915527344,22.290000915527344,467900.0,0.014718997439031378,-3.3043553978073894,1.4374985098824595,55.98227207812865,52.09127384164326,0.42143399360107026,0.060965432385511775,-2.0193372802616985,-1.3483204402660647,8.892213112620533,0.9899997711181676,0.24627828124495466,-0.1020000457763679,-1.541160423241763,1.3371603316890273,-0.8215802345090673,0.6175801429563315,1.9359288720245331,43.81444059151388,-5.463682955603787,0.7195801887326984,1,0.630000114440918,0.2650003433227539,-2.5850000381469727,-3.4100003242492676,2.4699993133544886,4,0.09670333023909672,-2.4117627259365637,22.420000076293945,1.648655057581475,22.1200008392334,1.4402520099134135,22.25,0.09670333023909672 2815,2009-01-05,22.6299991607666,23.149999618530273,22.46999931335449,22.70000076293945,509600.0,-0.005274762164105384,-2.4871694551358408,-0.15217769890367927,51.86335210570974,51.123629868902526,0.3773157972190013,0.24802612621726894,-1.73410828076846,-1.2596309845887141,8.8851967130619,0.6800003051757848,0.2074902315634617,-0.25650081634521626,-1.635428980623697,1.1224273479332645,-0.9459648984844584,0.4329632657940259,2.000211126188045,37.62883202457136,-12.907636592560316,0.6894640821392405,1,0.32000064849853516,0.38500118255615234,-2.464999198913574,-3.289999485015869,2.490001678466797,0,0.098983727862892,-3.3043553978073894,22.75,-2.4117627259365637,22.420000076293945,1.648655057581475,22.1200008392334,0.098983727862892 2816,2009-01-06,22.270000457763672,23.1200008392334,21.86000061035156,22.63999938964844,594600.0,-0.01590802988747153,-1.1176498873220406,5.285578049644743,52.681389151458525,51.4838286124986,0.5313947336639586,0.6599766506555476,-1.2112698586109971,-0.9244133246304678,9.158758486929155,1.2600002288818395,0.13509806329586738,-0.6279994964599602,-1.9807915174504416,0.7247925245305211,-1.3043955069551991,0.04839651403527867,2.3056056158224862,28.873227139689206,-24.148068333002286,0.6763960104952399,1,0.5799999237060547,0.744999885559082,-1.767500400543213,-2.9300007820129395,2.979999542236328,1,0.11764700844320797,-2.4871694551358408,22.6299991607666,-3.3043553978073894,22.75,-2.4117627259365637,22.420000076293945,0.11764700844320797 2817,2009-01-07,22.040000915527344,22.38999938964844,21.700000762939453,22.0,475700.0,-0.010327774472772666,-1.1562477648237004,-0.10811089460064024,36.79062316170425,49.93807359834233,0.6739304315937282,0.8218506917510027,-0.7793826664168577,-0.7332382305672525,8.494075911586114,0.6899986267089879,0.12795886543806745,-0.787999057769774,-2.1673289845273302,0.5913308689877823,-1.477664021148552,-0.09833409439099583,2.426980939529429,21.518998038328004,-24.86062705437718,0.6896649633787781,1,0.7299995422363281,0.7299995422363281,-0.7000007629394531,-2.7000012397766113,3.1899986267089844,2,0.14700542815474948,-1.1176498873220406,22.270000457763672,-2.4871694551358408,22.6299991607666,-3.3043553978073894,22.75,0.14700542815474948 2818,2009-01-08,22.459999084472656,22.54999923706055,21.90999984741211,22.030000686645508,379600.0,0.019056177472725144,1.0983631161765268,10.74971390425329,35.14054063784374,47.40227936317701,0.1926749644965433,0.3463651889289636,-0.9755551278455599,-1.2062992008395454,7.424994383827903,0.639999389648441,-0.06879436796849703,-0.32150087356567525,-1.6836550308781817,1.0406532837468312,-1.0025779522219267,0.3595762050905762,1.8409639050570767,48.10116191338453,6.8306183710471515,0.6810770786562532,1,0.3100013732910156,0.3100013732910156,-1.092498779296875,-3.119999408721924,1.970001220703125,3,0.15894932091252478,-1.1562477648237004,22.040000915527344,-1.1176498873220406,22.270000457763672,-2.4871694551358408,22.6299991607666,0.15894932091252478 2819,2009-01-09,22.200000762939453,22.70000076293945,21.63999938964844,22.53000068664551,561200.0,-0.011576061092226309,2.164182843543353,-0.767444542522952,33.460793924487874,44.35557095145147,0.35695930437163526,0.6158880589365836,-0.555580502752818,-0.9867244841857641,6.966371796488105,1.0600013732910085,-0.10518337326736216,-0.5674992561340346,-1.9483283435951826,0.8133298313271133,-1.2579137998646104,0.12291528759654113,1.944904492994862,37.086178040231005,0.15116385956849143,0.6904145437305748,1,0.5399990081787109,0.5699996948242188,-0.8325004577636719,-2.8600010871887207,1.689998626708988,4,0.14909906991841537,1.0983631161765268,22.459999084472656,-1.1562477648237004,22.040000915527344,-1.1176498873220406,22.270000457763672,0.14909906991841537 2820,2009-01-12,22.32999992370605,22.670000076293945,21.84000015258789,21.899999618530273,470200.0,0.005855817851304623,-2.0181857274637776,-1.3030315290581493,34.95325030357175,43.564017980143966,0.018876885973423185,0.5445227239905783,-0.536268580896536,-1.1373217889969318,6.730327671165709,0.8299999237060547,-0.15058237760701587,-0.4570000648498578,-1.799097289443786,0.8850971597440704,-1.1280486771468219,0.21404854744710633,1.6145128629253946,46.6216120430902,13.662470993615194,0.6710486122969637,1,0.13000011444092507,0.44000053405762074,-0.827499628067013,-2.9900002479553187,1.4799995422363352,0,0.12942227494503245,2.164182843543353,22.200000762939453,1.0983631161765268,22.459999084472656,-1.1562477648237004,22.040000915527344,0.12942227494503245 2821,2009-01-13,23.899999618530273,23.959999084472656,22.350000381469727,22.350000381469727,763400.0,0.07030898791707885,-1.077418703839064,3.6046468302549934,57.0481041470488,45.27672552922381,-1.4443449286295547,-0.9555424031962687,-1.9681954960876524,-2.7204363184794182,7.1507226405264666,1.6299991607666051,-0.22937251578366968,1.0374996185302727,-0.3784227869765431,2.4534220240370885,0.3295384157768666,1.7454608212836789,-2.2600002288818324,97.41381578298316,62.99788906811719,0.7079612027534073,1,-1.1000003814697266,-1.1299991607666016,-2.169999361038208,-4.559999942779541,-3.430000305175785,1,0.05104607699479735,-2.0181857274637776,22.32999992370605,2.164182843543353,22.200000762939453,1.0983631161765268,22.459999084472656,0.05104607699479735 2822,2009-01-14,22.84000015258789,23.690000534057614,22.200000762939453,23.690000534057614,513700.0,-0.04435144279753622,2.5058802409990224,-0.5483876128104958,49.002852331396454,45.213686426816636,-0.3033762870813774,0.18564565844454606,-0.8711494761449643,-1.6801680270539379,7.529743967674321,1.6999988555908203,-0.4214058777926013,-0.06799983978271484,-1.414536747139298,1.2785370675738683,-0.7412682934610046,0.605268613895575,-1.153600769042967,51.72417762022046,15.570770987460307,0.673268453678291,1,-0.04000091552734375,0.13000011444091442,-0.7149996757507324,-3.500000476837158,-3.399999618530277,2,0.10551663009244971,-1.077418703839064,23.899999618530273,-2.0181857274637776,22.32999992370605,2.164182843543353,22.200000762939453,0.10551663009244971 2823,2009-01-15,23.899999618530273,24.09000015258789,22.36000061035156,22.770000457763672,442600.0,0.0464097836629076,1.29138977484448,-1.3294101807492567,55.30587494877416,45.1385311902217,-1.2643164254079196,-0.8792673221505041,-1.9103577852719162,-2.759044619829041,7.656367374734156,1.7299995422363317,-0.3097555635652469,0.9664996147155769,-0.43659865856549374,2.3695978879966475,0.2649504780750398,1.668048751356114,-2.1681282409667944,92.24487857588831,52.87539799465476,0.7015491366405356,1,-1.0349998474121094,-0.9299993515014684,-1.5174994468688965,-4.559999942779541,-3.3500003814697266,3,0.05564853326084873,2.5058802409990224,22.84000015258789,-1.077418703839064,23.899999618530273,-2.0181857274637776,22.32999992370605,0.05564853326084873 2824,2009-01-16,24.959999084472656,25.01000022888184,23.899999618530273,24.420000076293945,548100.0,0.04435144279753622,2.4687448777361927,0.4778755833874874,57.633138151549275,45.77961852864831,-2.210296311565198,-1.9593920302381456,-2.9184445341908827,-3.8273185239929575,7.568154047798147,1.110000610351566,-0.14532124105433297,1.975499153137207,0.3602502405487513,3.5907480657256627,1.1678746968429792,2.783123609431435,-3.1338025559082006,98.42267687048009,58.28485700657131,0.807624456294228,1,-1.634999275207516,-1.914999008178711,-2.4449987411499023,-5.619999408721924,-5.409999847412109,4,-0.021233926231454925,1.29138977484448,23.899999618530273,2.5058802409990224,22.84000015258789,-1.077418703839064,23.899999618530273,-0.021233926231454925 2825,2009-01-20,23.540000915527344,24.979999542236328,23.40999984741211,24.979999542236328,350900.0,-0.05689095436821057,1.1805572112417115,-2.6666690214223903,57.633151160617466,46.32981430744375,-0.7237495102260425,-0.6009191618054075,-1.4032907551902731,-2.4204232553241276,7.028888284503826,1.5699996948242188,-0.10161136483752031,0.5750009536743157,-1.0011297780124906,2.151131685361122,-0.21306441216908922,1.3630663195177206,-1.5227761649438456,47.686847233563306,4.390887619055839,0.7880653658434033,1,-0.21500110626220348,-0.49500083923339844,-1.0250005722045898,-4.200001239776611,-5.340000152587891,1,0.014868243861886787,2.4687448777361927,24.959999084472656,1.29138977484448,23.899999618530273,2.5058802409990224,22.84000015258789,0.014868243861886787 2826,2009-01-21,24.71999931335449,24.82999992370605,23.85000038146973,23.85000038146973,367900.0,0.05012737263951417,-1.2528752767851292,-0.6041665010980461,63.68421897994871,49.31799162058202,-1.698257871709707,-1.8124089855048133,-2.4766509201140288,-3.616535914007347,6.455375097858589,1.2899990081787074,-0.1024758734894462,1.7159994125366183,0.005421172403391239,3.4265776526698453,0.8607102924700065,2.57128853260323,-2.5232080340730896,89.67968076000706,40.592455441470435,0.855289120066613,1,-1.3949995040893484,-1.6749992370605433,-2.3349990844726527,-5.574999332427975,-5.939998626708981,2,-0.036812292584510464,1.1805572112417115,23.540000915527344,2.4687448777361927,24.959999084472656,1.29138977484448,23.899999618530273,-0.036812292584510464 2827,2009-01-22,24.21999931335449,24.459999084472656,23.85000038146973,24.20000076293945,369300.0,-0.02022653777865946,1.4400041198887141,0.022986867778922865,59.27835679964636,51.99997119411565,-0.9571608397655247,-1.2862056815258924,-1.8807164020457243,-3.140990403490438,6.589995322534251,0.8699989318847585,-0.06519734188981019,1.1574994087219217,-0.6376381008979628,2.952636918341806,0.25993065391197945,2.055068163531864,-1.8544154970970617,70.18864040571093,17.527512912549724,0.8975687548099431,1,-0.8949995040893484,-0.9899988174438441,-1.8349990844726527,-5.074999332427975,-5.840000152587887,3,-0.15483072280403887,-1.2528752767851292,24.71999931335449,1.1805572112417115,23.540000915527344,2.4687448777361927,24.959999084472656,-0.15483072280403887 2828,2009-01-23,24.13999938964844,24.5,23.51000022888184,23.809999465942386,347300.0,-0.0033030522697801157,-1.1290354336764439,16.501192179303768,57.35450243777599,54.654827695592104,-0.6859238241714927,-1.1750932681083945,-1.692772706339074,-3.0772168065161694,6.770238029196579,0.9899997711181605,-0.0002688095585448025,1.0194994926452665,-0.8382797458811808,2.877278731171714,0.09060987338204285,1.9483891119084902,-1.6157505886335493,45.62496051193237,-7.818329924461409,0.928889619263223,1,-0.7149991989135778,-0.8149995803833008,-1.7549991607666051,-4.994999408721927,-6.719999313354496,4,-0.19469755486432405,1.4400041198887141,24.21999931335449,-1.2528752767851292,24.71999931335449,1.1805572112417115,23.540000915527344,-0.19469755486432405 2829,2009-01-26,24.479999542236328,25.0,24.04999923706055,24.15999984741211,167100.0,0.014084513719320402,-2.5185153788553434,0.9696962691096148,59.565680228976795,57.38954213174822,-0.7470553012561609,-1.4782595253350195,-1.9047903727936593,-3.437538792836385,7.097170143172554,0.9500007629394496,0.2099806438819698,1.2879996299743652,-0.6659387125006297,3.24193797244936,0.3110304587368695,2.264968801211861,-1.8066056555494185,67.29557183266196,11.36227070556555,0.9769691712374968,1,-0.8749990463256836,-1.1549997329711879,-2.094999313354492,-5.3349995613098145,-7.359998703002926,0,-0.16053923115460822,-1.1290354336764439,24.13999938964844,1.4400041198887141,24.21999931335449,-1.2528752767851292,24.71999931335449,-0.16053923115460822 2830,2009-01-27,25.020000457763672,25.34000015258789,24.32999992370605,24.670000076293945,251000.0,0.022058861340894076,1.0404049745205208,1.0937522351763107,63.95940383778267,58.15746431960754,-0.9670471142130062,-2.015259507434237,-2.3098295422884085,-3.9942891042731574,7.2050127106980275,1.0100002288818395,0.4295732748835661,1.760500526428224,-0.34996877810111826,3.8709698309575664,0.7052658741635511,2.815735178692897,-2.2064101905450677,82.51367714944125,22.20084792322936,1.0552346522646714,1,-1.25,-1.5300006866455078,-2.635000228881836,-5.875000476837158,-9.380000114440916,1,-0.21862514470921168,-2.5185153788553434,24.479999542236328,-1.1290354336764439,24.13999938964844,1.4400041198887141,24.21999931335449,-0.21862514470921168 2831,2009-01-28,26.040000915527344,26.28000068664551,25.09000015258789,25.149999618530273,480500.0,0.04076740364116049,-1.3564361670988172,2.5428580770677,68.7970070378351,60.35681484254517,-1.8456554862865566,-2.884662388841843,-3.2131158350224887,-5.020168235046288,8.257987182917311,1.2600002288818395,0.7326997388994627,2.591000938415526,0.20019514955627926,4.981806727274773,1.3955980439859026,3.7864038328451493,-3.0242978574791977,91.33574976691777,25.036946618503563,1.195402894429623,1,-1.7200002670288086,-2.0800008773803675,-3.5500006675720215,-6.89500093460083,-10.55000114440918,2,-0.30107526409159957,1.0404049745205208,25.020000457763672,-2.5185153788553434,24.479999542236328,-1.1290354336764439,24.13999938964844,-0.30107526409159957 2832,2009-01-29,25.75,26.65999984741211,25.690000534057614,25.88999938964844,551900.0,-0.011136747516564793,-6.461581348944173,-0.15730245576136717,65.65177276442655,61.50635904428432,-1.2286690895671555,-2.4335359471757627,-2.807686522293313,-4.728531070113426,9.451484059030484,0.9699993133544957,1.0401049230693538,2.119500064849852,-0.3944731469864635,4.633473276686168,0.8625134589316943,3.37648667076801,-2.4078671790921184,71.11111245668347,2.4067268014763528,1.256986605918157,1,-0.7150001525878906,-1.6000003814697266,-3.2574996948242188,-6.605000019073486,-12.729999542236328,3,-0.2706795849846405,-1.3564361670988172,26.040000915527344,1.0404049745205208,25.020000457763672,-2.5185153788553434,24.479999542236328,-0.2706795849846405 2833,2009-01-30,24.10000038146973,25.76000022888184,23.8799991607666,25.75,694700.0,-0.06407765508855412,1.2514981823082518,11.785762942778968,57.98319448952363,61.545254192948136,0.5058831497830099,-0.6864144375476755,-1.0903225856053815,-3.0946165074414687,9.965557477826719,1.880001068115238,1.053547850264657,0.38550043106079457,-2.069753524342179,2.840754386463768,-0.8421265466406922,1.6131274087622813,-0.35972351738134023,7.913711020287314,-62.1137503589567,1.2276269777014859,1,0.9349994659423793,0.04999923706054332,-1.3949999809265172,-4.955000400543216,-10.10000038146973,4,-0.2373444452349961,-6.461581348944173,25.75,-1.3564361670988172,26.040000915527344,1.0404049745205208,25.020000457763672,-0.2373444452349961 2834,2009-02-02,24.95000076293945,25.36000061035156,23.90999984741211,23.90999984741211,588400.0,0.03526972481391644,-1.7884605509298248,-0.6303037308903844,60.38035442535973,61.850499000141724,-0.38630918002918335,-1.4368115968316992,-1.8533107970454203,-3.9417117800643986,10.096800527166257,1.4500007629394496,1.2393591944647326,1.1255007743835428,-1.3448920717169912,3.595893620484077,-0.10969564866672243,2.360697197433808,1.7099990844726598,38.489256758564586,-33.073773706260106,1.2351964230502668,2,0.13499927520752308,-0.8000011444091761,-2.0875005722045863,-5.805000782012936,-10.740000724792477,0,-0.3018036255065175,1.2514981823082518,24.10000038146973,-6.461581348944173,25.75,-1.3564361670988172,26.040000915527344,-0.3018036255065175 2835,2009-02-03,24.8700008392334,25.25,24.540000915527344,24.95000076293945,296100.0,-0.0032064096697296263,1.0882375215629077,-0.07692293584711565,54.357598652619814,60.81420785266074,-0.10930297840977943,-1.2441817991272508,-1.6999413345597283,-3.854132967208013,10.235136113973644,0.7099990844726562,1.2962846663248406,0.9335007667541504,-1.5118537244784207,3.3788552579867215,-0.28917647886213516,2.156178012370436,1.7349990081787112,35.61156237200013,-31.331477826292236,1.222677245616285,2,0.21499919891357422,-0.720001220703125,-1.9800004959106445,-5.085000514984131,-10.220001220703125,1,-0.3116204157007534,-1.7884605509298248,24.95000076293945,1.2514981823082518,24.10000038146973,-6.461581348944173,25.75,-0.3116204157007534 2836,2009-02-04,24.88999938964844,25.20000076293945,24.479999542236328,24.940000534057614,433000.0,0.000804123431451309,1.526312971607374,0.6250149011753436,60.15857275072669,60.912009625002995,-0.11471451231397722,-1.1149991047099164,-1.639344852783207,-3.8692334871409564,10.839006631231724,0.7200012207031214,1.2491424596518428,0.8224993705749561,-1.5257395464300423,3.1707382875799546,-0.35162008792754307,1.9966188290774554,1.6611004577636699,36.330934511406824,-31.19311171669814,1.1741194585024992,2,0.1950006484985316,-0.7399997711181676,-1.9074988365173375,-5.1049990653991735,-10.11999893188477,2,-0.37163516565503363,1.0882375215629077,24.8700008392334,-1.7884605509298248,24.95000076293945,1.2514981823082518,24.10000038146973,-0.37163516565503363 2837,2009-02-05,25.28000068664551,25.479999542236328,24.21999931335449,24.690000534057614,334800.0,0.015668995844140943,1.5454605004585424,-11.79973297730489,57.324847857532816,60.908714671642635,-0.3783272870646499,-1.3173640232565909,-1.996072517575648,-4.257607667055819,11.679511302836708,1.2600002288818395,1.3222316500289075,1.0505006790161175,-1.1512736715805154,3.2522750296127505,-0.05038649628220071,2.151387854314436,1.2182771607666005,74.468123961358,9.655070148836813,1.1008871752983171,2,-0.010001182556155896,-1.130001068115238,-2.237500190734867,-5.495000362396244,-10.670001029968267,3,-0.38726268392465046,1.526312971607374,24.88999938964844,1.0882375215629077,24.8700008392334,-1.7884605509298248,24.95000076293945,-0.38726268392465046 2838,2009-02-06,26.03000068664551,26.15999984741211,25.01000022888184,25.18000030517578,420700.0,0.02966772071316437,1.0720738058866626,1.4406782400672307,55.87267702804476,60.49838098265019,-0.9298168378867011,-1.8827233829772432,-2.703397789627779,-4.991862877736413,12.627245555166619,1.1499996185302699,1.2504953785130155,1.6220005989074728,-0.5544534214563157,3.7984546192712614,0.5337735887255803,2.7102276090893653,0.41651160076660076,94.22225952148453,32.27011244770279,1.0882270101818936,2,-0.7600011825561559,-1.880001068115238,-2.9350004196167028,-6.245000362396244,-10.800001144409183,4,-0.4998079095540139,1.5454605004585424,25.28000068664551,1.526312971607374,24.88999938964844,1.0882375215629077,24.8700008392334,-0.4998079095540139 2839,2009-02-09,25.51000022888184,26.25,25.21999931335449,26.03000068664551,516700.0,-0.019976966732484724,1.1458368102742844,-0.6117649698751223,61.997558315260825,60.280398146814434,-0.2775312029927228,-1.1615866728673225,-2.148464225450514,-4.468242508777383,13.772014628652924,1.0300006866455114,1.2568553155246498,0.9365001678466847,-1.0258754578543972,2.8988757935477665,-0.04468764500385802,1.9176879806972273,0.8857818097302719,63.54682163477599,-0.20112372338346773,0.9811878128505416,2,-0.24000072479248402,-1.360000610351566,-2.3125000000000036,-5.585000038146976,-9.630000114440922,0,-0.4511956144888811,1.0720738058866626,26.03000068664551,1.5454605004585424,25.28000068664551,1.526312971607374,24.88999938964844,-0.4511956144888811 2840,2009-02-10,25.21999931335449,25.959999084472656,25.04999923706055,25.399999618530273,421500.0,-0.011368126731689299,-2.4999963320251233,0.3461541283057692,53.41529890900754,58.5713194658336,0.04897305681329556,-0.6787741341372175,-1.8561610094768142,-4.163018540956212,14.91287761948584,0.9099998474121058,1.2950453765661933,0.5019992828369091,-1.1687348483374898,2.172733414011308,-0.33336778275029033,1.3373663484241085,1.1260670814336216,49.26106708133468,-10.74375142225638,0.835367065587199,2,0.050000190734866834,-1.0699996948242152,-2.0224990844726527,-5.294999122619625,-9.029998779296875,1,-0.43655827022078875,1.1458368102742844,25.51000022888184,1.0720738058866626,26.03000068664551,1.5454605004585424,25.28000068664551,-0.43655827022078875 2841,2009-02-11,25.1200008392334,25.81999969482422,24.81999969482422,25.239999771118164,363800.0,-0.003965046663111482,-1.7777730682829653,0.6666596024244348,56.50289933446786,57.55477797361596,0.005303180639259608,-0.5087750562268951,-1.7962393186104393,-4.038483982890202,15.11229299687077,1.0,1.2831861753143095,0.34100074768066335,-1.292657361134193,1.9746588564955196,-0.4758283067267648,1.1578298020880915,1.177344224607193,44.33503553962454,-13.787509005847333,0.8168290544074285,2,-0.055001258850097656,-0.970001220703125,-2.137500762939453,-5.195000648498535,-9.110000610351562,2,-0.41679939772735475,-2.4999963320251233,25.21999931335449,1.1458368102742844,25.51000022888184,1.0720738058866626,26.03000068664551,-0.41679939772735475 2842,2009-02-12,25.25,25.309999465942386,24.13999938964844,24.85000038146973,331300.0,0.005175125653800183,3.5000128379592166,-3.333359824522334,57.9627002578888,57.55250083676765,-0.2269454249973215,-0.473228314453614,-1.8689171941821812,-4.147412838369725,15.207977704127904,1.1700000762939453,1.1791468872204227,0.35049991607666087,-1.0143752134023352,1.715375045555657,-0.33193764866283715,1.0329374808161589,0.999598159512022,52.606648780381896,-6.803596420290141,0.6824375647394987,2,-0.1700000762939453,-1.1000003814697266,-2.3174996376037598,-5.324999809265137,-8.270000457763672,3,-0.41504948682124077,-1.7777730682829653,25.1200008392334,-2.4999963320251233,25.21999931335449,1.1458368102742844,25.51000022888184,-0.41504948682124077 2843,2009-02-13,25.229999542236328,26.0,25.11000061035156,25.35000038146973,269900.0,-0.0007920973371751128,-3.944458867348645,-0.3000023841880763,55.639096450439354,57.025694395109824,-0.03329974002393499,-0.3673109550341387,-1.819660134254299,-4.120135869438094,15.225769299391573,0.889999389648441,0.9113239138488147,0.26399946212768555,-1.0232238479353128,1.551222772190684,-0.37961219290381365,0.9076111171591847,0.9728066510336966,51.65876006103506,-6.475041747398997,0.6436116550314995,2,-0.034999847412109375,-1.0799999237060547,-2.4599990844726562,-5.304999351501465,-8.809999465942383,4,-0.42092747040207645,3.5000128379592166,25.25,-1.7777730682829653,25.1200008392334,-2.4999963320251233,25.21999931335449,-0.42092747040207645 2844,2009-02-17,24.43000030517578,24.940000534057614,23.739999771118164,24.68000030517578,411400.0,-0.031708254125066726,2.1168832455623403,2.0833187634108894,45.730823693079714,56.067163844049816,0.7657021267513748,0.41207346389346355,-0.9903929563353735,-3.3484144822161177,14.422281595251974,1.489999771118164,0.6738106375218109,-0.5094998359680183,-1.8188747851895286,0.799875113253492,-1.1641873105787752,0.14518763864273865,1.7269497611770852,30.530993990164497,-23.506066359760133,0.6546874746107553,2,0.5649995803833008,-0.2800006866455078,-1.6599998474121094,-4.505000114440918,-8.030000686645508,1,-0.3765861910771374,-3.944458867348645,25.229999542236328,3.5000128379592166,25.25,-1.7777730682829653,25.1200008392334,-0.3765861910771374 2845,2009-02-18,23.88999938964844,24.93000030517578,23.68000030517578,24.690000534057614,167000.0,-0.022104007727455244,-1.0491814811977531,3.2000045776366903,33.281481929726525,53.080820419494245,1.28746102666436,1.0325807732911265,-0.3968142397689185,-2.8268658456028923,14.060887354729251,1.25,0.6261148347489396,-1.0670006752014132,-2.3050319559154744,0.17103060551264804,-1.6860163155584438,-0.44798503484438257,2.1702726648950375,9.051685866216072,-38.60393879597956,0.619015640357031,2,1.0750007629394496,0.36000061035155895,-1.134999275207523,-3.9649991989135778,-7.2799987792968786,2,-0.33528670907703173,2.1168832455623403,24.43000030517578,-3.944458867348645,25.229999542236328,3.5000128379592166,25.25,-0.33528670907703173 2846,2009-02-19,23.809999465942386,24.459999084472656,23.5,24.040000915527344,263100.0,-0.003348678348678358,-1.258820361498502,0.2875014007071466,34.40513867989995,50.53418606642393,1.33895787604013,1.0971623341164296,-0.2662852673409972,-2.7886440800485524,13.73349733065648,0.9599990844726562,0.4650240716061589,-1.101500606536863,-2.4390917586651213,0.23609054559139508,-1.770296182600994,-0.43270503047273223,2.1074562836390314,12.399978637695455,-30.954872313082618,0.6687955760641295,2,1.0650005340576136,0.6200008392333949,-1.194999217987064,-3.6149992942810094,-7.25,3,-0.3200335616464146,-1.0491814811977531,23.88999938964844,2.1168832455623403,24.43000030517578,-3.944458867348645,25.229999542236328,-0.3200335616464146 2847,2009-02-20,20.46999931335449,23.309999465942386,20.32999992370605,23.18000030517578,803700.0,-0.140277204011088,1.0067341624200856,11.782538747958103,27.054354373326206,47.332150215899645,4.386157894126999,4.365646139238361,3.0413415626669504,0.48366433321199054,14.104081569671752,3.4799995422363352,0.3194528838023061,-4.254000759124761,-6.640104988644705,-1.867896529604817,-5.447052873884733,-3.060948644364789,5.2540599762604145,2.4691250046674518,-43.49465380144885,1.1930521147599729,2,2.8200006484985387,3.0250005722045934,2.3150005340576207,0.180000782012943,-4.389999389648434,4,-0.21787978671611286,-1.258820361498502,23.809999465942386,-1.0491814811977531,23.88999938964844,2.1168832455623403,24.43000030517578,-0.21787978671611286 2848,2009-02-23,19.440000534057614,20.76000022888184,18.940000534057614,20.540000915527344,1010400.0,-0.050317479914369634,1.3636374895807901,0.4059040512492433,15.94560306533863,42.21526629924162,4.89815242069465,5.2970620301608555,4.027942808744427,1.4707500326396392,15.059258576562524,1.8199996948242259,0.06103190196034092,-5.048999595642094,-8.405664246107428,-1.6923349451767606,-6.727331920874761,-3.3706672704094274,5.744652818966404,8.333333333333332,-36.982390686693776,1.6783323252326667,2,3.029999732971195,3.3599996566772496,3.444999217987064,1.7950000762939524,-3.0200004577636683,0,-0.1265432574197477,1.0067341624200856,20.46999931335449,-1.258820361498502,23.809999465942386,-1.0491814811977531,23.88999938964844,-0.1265432574197477 2849,2009-02-24,20.549999237060547,21.15999984741211,17.010000228881836,17.8799991607666,1477100.0,0.057098697145521626,1.1336751850103042,-2.427271954875607,26.315772962696926,39.20420786076266,3.364388570145252,4.087088591156952,2.9158865945874375,0.3380679286300321,15.916945043049374,4.149999618530273,-0.18263255275880397,-3.7425008773803725,-7.533420509903944,0.04841875514319938,-5.637960693642157,-1.8470410611185883,3.885295777687503,44.696956743404535,-1.7700106019920057,1.895459816261786,2,0.9550008773803711,1.2850008010864258,2.3675007820129395,1.2000007629394531,-4.279998779296875,1,-0.20097320263245677,1.3636374895807901,19.440000534057614,1.0067341624200856,20.46999931335449,-1.258820361498502,23.809999465942386,-0.20097320263245677 2850,2009-02-25,19.549999237060547,20.61000061035156,19.049999237060547,20.170000076293945,629700.0,-0.04866180229323647,1.0799991861989566,-0.23221004551205165,23.564351686436382,35.54436923320361,3.8839568552659145,4.907909215419508,3.9195750200605914,1.3040701321801578,16.564833850352283,1.560001373291012,-0.5185292273983038,-4.469000816345215,-8.791003338103266,-0.1469982945871635,-6.6300020772242405,-2.307999555466189,3.845754507666232,34.09395165574528,-13.09107527895668,2.1610012608790266,2,1.955000877380371,2.285000801086426,3.635000705718994,2.465001106262207,-2.5999984741210938,2,-0.16112530646849754,1.1336751850103042,20.549999237060547,1.3636374895807901,19.440000534057614,1.0067341624200856,20.46999931335449,-0.16112530646849754 2851,2009-02-26,18.200000762939453,19.81999969482422,17.799999237060547,19.739999771118164,576000.0,-0.0690536330846463,1.3764727265791454,2.483866005863551,17.99275448671176,31.103264147517272,4.636726066738731,5.945255452403522,5.243143839179275,2.632792468992413,16.736086713392694,2.020000457763672,-0.94397241773272,-5.426999282836913,-10.356643887919965,-0.49735467775386155,-7.891821585378441,-2.9621769802953857,4.301747489569035,18.888899653468002,-23.818677716681854,2.464822302541527,2,3.304999351501465,3.6349992752075195,4.984999179840088,3.814999580383301,-1.1900005340576172,3,-0.08736264208436728,1.0799991861989566,19.549999237060547,1.1336751850103042,20.549999237060547,1.3636374895807901,19.440000534057614,-0.08736264208436728 2852,2009-02-27,18.780000686645508,19.209999084472656,17.8799991607666,18.059999465942386,635500.0,0.031868126340252934,-1.4629586459260515,-0.46753356130705254,16.712566822909366,26.778094188902834,3.3999858968367036,5.076586349519474,4.657738402216857,2.052715944347085,16.677012558898692,1.3299999237060547,-1.283556428056901,-4.498499393463135,-9.769849168463626,0.7728503815373564,-7.134174280963379,-1.862824505962891,2.9529028425552504,42.65061736055097,6.192473771497504,2.6356748875002456,2,2.1949996948242188,3.054999351501465,4.404999256134033,3.234999656677246,-1.9700012207031214,4,-0.11821092329787652,1.3764727265791454,18.200000762939453,1.0799991861989566,19.549999237060547,1.1336751850103042,20.549999237060547,-0.11821092329787652 2853,2009-03-02,18.3799991607666,18.6299991607666,18.049999237060547,18.489999771118164,461000.0,-0.021299334997540664,1.9743632379983567,-0.15277836646463008,16.89877766718972,23.574533519359495,3.046502874123007,5.297703783514681,5.000507576897441,2.4648442051605883,18.393416343588502,0.7300014495849609,-1.6912306104353263,-4.612500858306884,-10.300408399801434,1.0754066831876656,-7.456454629054157,-1.768547087559611,2.691697906389507,33.012025489533706,-0.018773575687824007,2.843953770747275,3,2.590001106262207,3.455000877380371,4.897500991821289,3.6350011825561523,-2.0099983215331996,0,-0.12513598161473571,-1.4629586459260515,18.780000686645508,1.3764727265791454,18.200000762939453,1.0799991861989566,19.549999237060547,-0.12513598161473571 2854,2009-03-03,17.420000076293945,18.76000022888184,17.399999618530273,18.56999969482422,434800.0,-0.052230638101542604,-1.2857142857142916,10.454483978360383,15.909078783537865,21.644266503116317,3.249256340062246,5.970774157108778,5.873208136337084,3.4490746594181445,20.274378685109678,1.360000610351566,-2.1934930707370377,-5.195999908447266,-11.318594626475047,0.9265948095805143,-8.257297267461158,-2.1347025494333742,3.0830594335037667,0.6230670275377094,-29.100790435580645,3.061297359013891,3,3.314999580383301,4.414999961853027,5.954999923706055,4.595000267028809,-0.629999160766598,1,-0.05740528103446185,1.9743632379983567,18.3799991607666,-1.4629586459260515,18.780000686645508,1.3764727265791454,18.200000762939453,-0.05740528103446185 2855,2009-03-04,17.120000839233402,17.81999969482422,16.799999237060547,17.600000381469727,518800.0,-0.0172215405135846,1.2173967127195529,0.4173910447464107,15.635725767732723,19.558776179542175,2.780320822621242,5.966287795288178,6.080945311134961,3.789370656672812,22.320002005541806,1.0200004577636719,-2.7354802251572075,-5.10849914550781,-11.600302084456427,1.3833037934408043,-8.354400614982119,-1.8625976760335021,2.894030371236088,10.596077936021844,-16.565762811484653,3.2459014694743074,3,2.934998512268063,4.609998703002926,6.344999313354489,4.894999504089352,0.5199985504150355,2,-0.04964955255853776,-1.2857142857142916,17.420000076293945,1.9743632379983567,18.3799991607666,-1.4629586459260515,18.780000686645508,-0.04964955255853776 2856,2009-03-05,15.640000343322756,16.979999542236328,15.289999961853027,16.770000457763672,608300.0,-0.08644862285981747,1.1806470349002116,2.3541691501959146,13.010000220982349,17.998292384837303,3.3296834371833537,7.080806608475887,7.449261379265112,5.340430718945354,24.674342117620334,1.8300008773803746,-3.2289229837187072,-6.125999689102171,-13.118149798384072,0.8661504201797303,-9.622074743743122,-2.6299246344612204,3.8597857514013025,8.928583158351131,-14.39442036221854,3.4960750546409507,3,2.5849995613098127,5.334999561309813,7.989999771118162,6.374999999999998,2.2699995040893537,3,0.0837596157838949,1.2173967127195529,17.120000839233402,-1.2857142857142916,17.420000076293945,1.9743632379983567,18.3799991607666,0.0837596157838949 2857,2009-03-06,15.489999771118164,15.989999771118164,15.15999984741211,15.869999885559082,591600.0,-0.009590829214312091,1.6774196029330106,0.3362832530587207,12.881090015100355,17.65779093481083,3.016164231363792,6.808852394274961,7.512223604563211,5.564373773811717,26.935372226454003,0.8299999237060547,-3.6458828876692166,-5.7865002155303955,-13.105919918610546,1.5329194875497532,-9.44621006707047,-2.1267903639903203,3.252024819689108,9.166663576055775,-10.135336529210804,3.6597098515400743,3,2.6700000762939453,5.420000076293945,8.65000057220459,6.9900007247924805,2.510000228881836,4,0.0981278554049938,1.1806470349002116,15.640000343322756,1.2173967127195529,17.120000839233402,-1.2857142857142916,17.420000076293945,0.0981278554049938 2858,2009-03-09,13.020000457763672,15.59000015258789,12.970000267028807,15.31999969482422,1635500.0,-0.1594576726824698,-1.1833335849974274,6.0526277484007185,11.426632575973514,16.00344200295267,5.0061688460743525,8.70026765940144,9.866945065662371,8.053987105945573,28.952596552385273,2.619999885559084,-4.191885201293463,-7.605999517440797,-15.440969144487816,0.2289701096062231,-11.523484330964305,-3.6885147039172885,5.005619184364569,0.8635611582778489,-16.31504878367427,3.9174848135235094,3,3.76999998092651,6.589999675750732,11.57249927520752,9.649999618530273,5.3899993896484375,0,0.29109054338925033,1.6774196029330106,15.489999771118164,1.1806470349002116,15.640000343322756,1.2173967127195529,17.120000839233402,0.29109054338925033 2859,2009-03-10,14.0,14.220000267028807,12.229999542236328,13.109999656677244,1446100.0,0.07526877939946353,1.992480318828177,-0.3869567993684191,17.531181339187057,15.333089742147187,3.35182281341665,7.181978723756899,8.778421927243969,7.109079652735247,31.05847419364939,1.9900007247924787,-4.411527764575052,-6.050499963760377,-14.063823999056442,1.9628240715356888,-10.05716198140841,-2.043837946112344,3.014495767108354,31.663692476721135,12.901183148933523,4.006662017648033,3,2.0249996185302734,5.239999771118164,10.592499732971191,9.095000267028809,4.110000610351559,1,0.16928577423095725,-1.1833335849974274,13.020000457763672,1.6774196029330106,15.489999771118164,1.1806470349002116,15.640000343322756,0.16928577423095725 2860,2009-03-11,14.210000038146973,14.390000343322756,13.729999542236328,14.0,459700.0,0.015000002724783856,1.3157896498011425,0.2359550080205046,18.74999340312999,15.417227399526993,2.575529311419995,6.4347583635819525,8.440113452107315,6.967204377429496,33.406696989275325,0.6600008010864276,-4.460904927107208,-5.289999961853027,-13.320732793370198,2.7407328696641446,-9.305366377611612,-1.2746335460944422,1.847596483986976,41.68422096653989,21.20326820766005,4.015366415758586,3,1.5099992752075195,5.029999732971191,10.40749979019165,9.199999809265137,4.060000419616699,2,0.18156234134090932,1.992480318828177,14.0,-1.1833335849974274,13.020000457763672,1.6774196029330106,15.489999771118164,0.18156234134090932 2861,2009-03-12,14.649999618530273,14.779999732971193,13.770000457763672,14.210000038146973,369600.0,0.03096408016904406,1.88571300117301,2.095235716459053,26.645257205907726,16.520859664304588,1.7645684410010745,5.449556203397087,7.920050676700974,6.578141805928809,35.99917839599125,1.0099992752075213,-4.686549295864026,-4.326500320434569,-12.17771182054457,3.524711179675432,-8.252106070489571,-0.40089457037956855,0.6420775076241512,64.3617002388751,39.88382131548757,3.925605750055001,3,0.8450002670288104,4.590000152587891,9.96750020980835,8.815000534057617,2.6200008392333984,3,0.20409555283101977,1.3157896498011425,14.210000038146973,1.992480318828177,14.0,-1.1833335849974274,13.020000457763672,0.20409555283101977 2862,2009-03-13,14.770000457763672,14.8100004196167,14.380000114440918,14.649999618530273,297500.0,0.008191183778708977,3.299986648610502,0.27272944017096795,29.783544779354415,17.95250045454511,1.1353213936478,4.7475743547008165,7.723921235725669,6.519234491935769,39.4371420801189,0.43000030517578125,-4.804768446028522,-3.682499504089357,-11.160798564024905,3.795799555846191,-7.421649034057133,0.056650025878417054,-2.5400009155273438,75.5952516110281,47.04795051409499,3.7391495299677744,3,0.7249994277954119,4.469999313354492,9.847499370574951,8.694999694824219,3.1000003814697266,4,0.21259304619709307,1.88571300117301,14.649999618530273,1.3157896498011425,14.210000038146973,1.992480318828177,14.0,0.21259304619709307 2863,2009-03-16,14.609999656677244,15.109999656677244,14.550000190734865,14.720000267028807,468200.0,-0.010832823028270488,-3.8695702652050357,-0.9166653421282683,21.981132542293423,18.62717309440684,0.787078857510819,4.291167687798671,7.794693253195495,6.728043293402552,42.34285419795851,0.5599994659423793,-4.739747142445779,-3.311500310897829,-10.252372895150168,3.6293722733545106,-6.781936603023999,0.15893598122834085,-2.3284000968933096,82.63888957875743,53.81555668091394,3.47043629212617,3,0.4149999618530291,4.63000011444092,10.09999990463257,8.855000495910646,2.930001258850103,0,0.23203288316118575,3.299986648610502,14.770000457763672,1.88571300117301,14.649999618530273,1.3157896498011425,14.210000038146973,0.23203288316118575 2864,2009-03-17,15.229999542236328,15.25,14.380000114440918,14.420000076293945,379600.0,0.04243668036472026,1.0470576355619383,-7.363590650575669,28.864970718837213,20.09708920008512,-0.19695352403390842,3.1058245231459445,7.080190821131211,6.150573529965911,45.98585866210948,0.869999885559082,-4.710087892819509,-2.2315003871917725,-8.547498958732021,4.084498184348476,-5.389499672961897,0.9264988985783518,-2.835263978576661,98.68418080655726,67.61412557094789,3.1579992857701242,3,-0.625,4.010000228881836,9.480000019073486,8.235000610351562,2.3999996185302734,1,0.20879845047643641,-3.8695702652050357,14.609999656677244,3.299986648610502,14.770000457763672,1.88571300117301,14.649999618530273,0.20879845047643641 2865,2009-03-18,15.880000114440918,16.15999984741211,14.979999542236328,14.979999542236328,477100.0,0.042678962031613255,-1.6222212332272636,1.1111125501268035,37.815124450973684,22.853214114528598,-1.163723797608089,1.9235899127783966,6.345160905656556,5.54986931706037,49.43978843720312,1.1800003051757812,-4.660813555183614,-1.180999851226808,-6.752615174497116,4.3906154720435,-3.966807512861962,1.6048078104083459,-3.313948684600831,88.28452700934042,53.37381697850894,2.7858076616351544,3,-1.6850004196166992,3.234999656677246,8.829999446868896,7.789999961853027,1.4399995803833043,2,0.14042824180352032,1.0470576355619383,15.229999542236328,-3.8695702652050357,14.609999656677244,3.299986648610502,14.770000457763672,0.14042824180352032 2866,2009-03-19,16.190000534057614,16.299999237060547,15.75,15.75,353800.0,0.019521436862886876,-1.4999934976830278,0.4888891714588731,36.00000206199808,25.421982119739454,-1.5505600630499021,1.0682159235178617,5.9635858636516765,5.290670015181501,52.877124077174265,0.5499992370605469,-4.50249605343083,-0.489999485015872,-5.072809213692178,4.092810243660432,-2.7814043493540233,1.8014053793222793,-3.3364332308117657,94.27089826724233,57.84668292533216,2.291404864338152,3,-1.9250011444091761,2.9249992370605504,8.5199990272522,7.479999542236332,0.8400001525878942,3,0.12847435794276407,-1.6222212332272636,15.880000114440918,1.0470576355619383,15.229999542236328,-3.8695702652050357,14.609999656677244,0.12847435794276407 2867,2009-03-20,16.010000228881836,16.5,15.899999618530273,16.290000915527347,480600.0,-0.011117992540959132,-1.3999923706345725,-0.636364424523285,36.8770833240923,28.249809980641544,-1.4405274830927333,0.9454247131557807,6.075858920598407,5.539941403589523,54.37687709139595,0.6000003814697266,-4.319568448687107,-0.4469998359680183,-4.673493076181774,3.7794934042457378,-2.5602464560748963,1.6662467841388597,-2.8117897322545176,76.8868020014566,38.377329613155624,2.1132466201068776,3,-1.6450004577636719,3.104999542236328,8.597499370574951,7.659999847412109,-1.1100006103515625,4,0.07870082516356325,-1.4999934976830278,16.190000534057614,-1.6222212332272636,15.880000114440918,1.0470576355619383,15.229999542236328,0.07870082516356325 2868,2009-03-23,16.979999542236328,16.989999771118164,15.81999969482422,16.190000534057614,422500.0,0.06058708928714607,1.8888909820026187,-2.8214181102308338,47.56636897402377,31.587053051178955,-2.0000551290110256,-0.23011954038560845,5.034467578808879,4.65194377927029,55.16071638107425,1.1700000762939435,-3.8971573454446062,0.6459995269775405,-3.351975504684951,4.643974558640032,-1.3529879888537053,2.6449870428087863,-3.3855743052042886,99.61684941772877,53.988686928518675,1.9989875158312458,3,-1.619999885559082,2.135000228881836,7.635000228881836,6.690000534057617,-2.09999942779541,0,0.05241468321499454,-1.3999923706345725,16.010000228881836,-1.4999934976830278,16.190000534057614,-1.6222212332272636,15.880000114440918,0.05241468321499454 2869,2009-03-24,16.420000076293945,16.850000381469727,16.229999542236328,16.850000381469727,438000.0,-0.03297994587982356,1.883722787033587,-0.5443048671252333,46.23655550106964,34.64111550650558,-1.185328449420643,0.004855307467664716,5.523477629998858,5.259107739145286,55.28989175021471,0.75,-3.4522764281128424,0.29250001907348633,-3.1807957796078448,3.7657958177548174,-1.4441478802671774,2.029147918414152,-2.350194404489848,71.64180945684221,20.690780339730132,1.7366478993406653,3,-1.0399999618530273,2.1649999618530273,8.2524995803833,7.25,-1.8999996185302734,1,0.06820955140252294,1.8888909820026187,16.979999542236328,-1.3999923706345725,16.010000228881836,-1.4999934976830278,16.190000534057614,0.06820955140252294 2870,2009-03-25,16.399999618530273,16.870000839233402,15.979999542236328,16.569999694824222,548700.0,-0.0012180546693508765,1.311684580000632,0.39534873405369786,54.846933469183234,37.774635091313975,-0.9186089579143228,-0.23529810899882264,5.4666017153058135,5.318970988335515,55.46913058667029,0.8900012969970739,-2.6871691649514204,0.4299995422363274,-2.6536620916853835,3.5136611761580383,-1.1118312747245298,1.9718303591971829,-1.921366772822207,52.41933375069411,-3.6883261441344217,1.5418308169608554,3,-0.7149996757507324,2.1800003051757812,8.172500133514404,7.270000457763672,-1.859999656677246,2,0.07499997383210655,1.883722787033587,16.420000076293945,1.8888909820026187,16.979999542236328,-1.3999923706345725,16.010000228881836,0.07499997383210655 2871,2009-03-26,16.610000610351562,16.799999237060547,16.069999694824222,16.670000076293945,434200.0,0.012804938823535617,3.5625286849336075,0.3529378765609324,57.08861153738064,40.80853139776133,-0.9178694317581044,-0.601357425876099,5.1299660303480294,5.134331804531016,55.265186703457346,0.7299995422363246,-2.0417235930457185,0.7195005416870117,-2.199688087164162,3.6386891705381856,-0.7400937727385752,2.1790948561125987,-1.779776395086083,67.52144136859587,5.249850699549505,1.4595943144255867,3,-0.9250006675720215,1.7349987030029297,7.997499465942383,7.059999465942383,-1.6500005722045898,3,0.04274527744629819,1.311684580000632,16.399999618530273,1.883722787033587,16.420000076293945,1.8888909820026187,16.979999542236328,0.04274527744629819 2872,2009-03-27,16.559999465942386,16.719999313354492,16.229999542236328,16.360000610351562,305700.0,-0.003010303586504115,-1.1304291939810842,-3.3333439298090046,82.2992412376876,47.51054347502735,-0.6562683979402752,-0.7654455854877007,5.084312710054682,5.1643147760176085,55.05022143937659,0.48999977111816406,-1.3935064579201502,0.7804994583129918,-1.8284120324700197,3.389410949096005,-0.5239562870785157,2.0849552037044976,-1.427406672857531,63.24783956101665,-6.510905894665015,1.3044557453915064,3,-0.8749995231628453,1.210000038146969,8.092500686645504,7.110000610351559,-1.899999618530277,4,0.0283817171413403,3.5625286849336075,16.610000610351562,1.311684580000632,16.399999618530273,1.883722787033587,16.420000076293945,0.0283817171413403 2873,2009-03-30,16.079999923706055,16.280000686645508,15.630000114440918,16.270000457763672,394700.0,-0.02898548053842076,5.190452402793799,-0.9500081062780571,70.88351929331633,52.17927109441391,0.06054639017058605,-0.4918062601747657,5.426935783973711,5.606771640063393,54.93411553377663,0.9299993515014684,-0.9927893013960869,0.4154998779296868,-1.896650889854513,2.7276506457138865,-0.7405755059624113,1.5715752618217866,-0.687370153696536,36.29028598676383,-36.70562159374885,1.1560753838920994,3,-0.0950002670288086,0.6149997711181641,7.3125,7.414999961853027,-1.0799999237060547,0,-0.0733831039038848,-1.1304291939810842,16.559999465942386,3.5625286849336075,16.610000610351562,1.311684580000632,16.399999618530273,-0.0733831039038848 2874,2009-03-31,16.420000076293945,16.860000610351562,16.079999923706055,16.079999923706055,600700.0,0.021144288196583982,-3.5882372740634363,-1.7894694574110326,71.62425182807672,55.93584080298091,-0.10381802597636636,-0.9597732307253004,4.91650541021686,5.239926022800709,54.362171440583595,0.7800006866455078,-0.6403356514080141,0.8055000305175781,-1.3869605199550428,2.997960580990199,-0.29073024471873055,1.9017303057538886,-0.8037385061292159,63.70963710406178,-12.699768829465604,1.0962302752363102,3,-0.1100001335144043,0.27499961853027344,6.215000152587891,6.380000114440918,-1.1400003433227521,1,-0.09378806057841449,5.190452402793799,16.079999923706055,-1.1304291939810842,16.559999465942386,3.5625286849336075,16.610000610351562,-0.09378806057841449 2875,2009-04-01,16.270000457763672,16.420000076293945,15.489999771118164,16.239999771118164,675400.0,-0.009135177699958308,4.6363667890067335,0.08823727406343615,66.80497572287274,59.35861565418921,0.11993319619022813,-0.9240975370317468,4.936595685874153,5.390995631989405,53.69322405435748,0.9300003051757812,-0.17477145375247716,0.698000431060791,-1.402611942266752,2.798612804388334,-0.3523057556029805,1.7483066177245625,0.7199993133544922,56.9343218126762,-20.1315892723145,1.0503061866637713,4,-0.030000686645507812,0.14999961853027344,5.399999618530273,5.564999580383301,-0.29000091552734375,2,-0.10755992321837582,-3.5882372740634363,16.420000076293945,5.190452402793799,16.079999923706055,-1.1304291939810842,16.559999465942386,-0.10755992321837582 2876,2009-04-02,16.950000762939453,17.540000915527347,16.260000228881836,16.629999160766598,653300.0,0.04179473177895954,-1.4150968519734837,10.666475936168979,70.26021467941494,63.06785247144728,-0.4927407940660018,-1.58203564277912,4.093868556305107,4.713954602441234,52.15916193050778,1.2800006866455114,0.18675871403931055,1.3125007152557373,-0.8768599489410533,3.5018613794525297,0.21782038315734198,2.4071810473541326,-1.460000991821289,71.21952081846598,-5.783225801181658,1.094680332098396,4,-0.4350004196166992,-0.9250011444091797,4.719999313354492,4.8849992752075195,-1.2000007629394531,3,-0.14218293171737217,4.6363667890067335,16.270000457763672,-3.5882372740634363,16.420000076293945,5.190452402793799,16.079999923706055,-0.14218293171737217 2877,2009-04-03,17.010000228881836,17.100000381469727,16.540000915527347,16.879999160766598,984500.0,0.003539791341695464,2.612883775302998,0.40625130384508296,72.72727108527205,65.86350826158598,-0.442507201801579,-1.6045899403268393,3.8846033509465983,4.653780587489393,50.509994823229285,0.5599994659423793,0.39563600353831063,1.2965001583099358,-0.9752789222392799,3.5682792388591515,0.16061061803532795,2.4323896985845437,-1.5200004577636719,74.14632240128533,-2.054944676881263,1.135889540274608,4,-0.49499988555908203,-1.2900009155273438,4.659999847412109,4.824999809265137,-0.3199996948242223,4,-0.12051735233101879,-1.4150968519734837,16.950000762939453,4.6363667890067335,16.270000457763672,-3.5882372740634363,16.420000076293945,-0.12051735233101879 2878,2009-04-06,16.809999465942386,16.940000534057614,16.719999313354492,16.870000839233402,504200.0,-0.011757834229764508,1.2000038146828345,-0.4615452331347625,66.25513482710844,68.08779485336807,-0.30078798148634434,-1.165868283738373,3.9325158431621894,4.857870867685744,48.29205312828903,0.29000091552734375,0.6054527336908677,0.906999444961551,-1.0257554496274928,2.839754339550593,-0.05937800233296997,1.873376892256072,-1.2789996719360381,64.39019307009461,-8.596713463709264,0.9663774472945212,4,-0.29499912261963246,-1.3149995803833026,4.595000743865963,5.025000572204586,0.3400001525878871,0,-0.12790004085879048,2.612883775302998,17.010000228881836,-1.4150968519734837,16.950000762939453,4.6363667890067335,16.270000457763672,-0.12790004085879048 2879,2009-04-07,16.370000839233402,16.809999465942386,16.370000839233402,16.809999465942386,340700.0,-0.02617481503199548,1.0,7.333142602835527,55.268824349414786,68.13467161783825,0.14681115532701128,-0.5683510165899577,4.201216747891806,5.306307837512588,45.90017567575938,0.4399986267089844,0.8159859592620222,0.3485007762908978,-1.3719433235151115,2.068944876096909,-0.5117212736121068,1.2087228261939025,-0.7988210227966341,42.92685740762632,-26.963188155482463,0.8602220499030054,4,0.14499950408935192,-0.8750009536743182,5.032499313354489,5.464999198913571,0.75,1,-0.08368972321308432,1.2000038146828345,16.809999465942386,2.612883775302998,17.010000228881836,-1.4150968519734837,16.950000762939453,-0.08368972321308432 2880,2009-04-08,16.790000915527347,16.819999694824222,16.25,16.379999160766598,419400.0,0.025656692410628734,1.4255341598522602,-0.9318250782449031,56.302524712385136,68.04732863728319,-0.2369692755884394,-0.8275841294061301,3.5938590923418055,4.896316001165882,43.57922508541079,0.5699996948242223,0.8498586256273484,0.6395008087158232,-0.8847521418262865,2.163753759257933,-0.12262566655523344,1.401627283986878,-1.1794446771087674,41.86050637852431,-23.91505137067488,0.7621264752710548,4,-0.2750005722045934,-1.7650012969970739,4.494998931884762,5.044999122619625,0.2599983215331996,2,-0.08993455034059639,1.0,16.370000839233402,1.2000038146828345,16.809999465942386,2.612883775302998,17.010000228881836,-0.08993455034059639 2881,2009-04-09,17.639999389648438,17.84000015258789,17.120000839233402,17.149999618530273,462100.0,0.05062527860466126,-1.618192032792705,1.1951162779878746,65.00920480399091,66.12621347798355,-1.034261105079814,-1.5200265231676937,2.529634493802078,4.0450835732752175,41.13956593850953,1.0499992370605433,0.9657649599600173,1.3399992942810073,-0.150744072990058,2.8307426615520725,0.5946276106454746,2.08537097791654,-1.9908542576876815,87.42133687132475,22.099052326062363,0.7453716836355331,4,-0.9749994277954102,-2.604999542236328,3.252500057220459,4.090000152587891,-0.12999916076660156,3,-0.09410430299596473,1.4255341598522602,16.790000915527347,1.0,16.370000839233402,1.2000038146828345,16.809999465942386,-0.09410430299596473 2882,2009-04-13,17.90999984741211,17.979999542236328,17.299999237060547,17.540000915527347,273700.0,0.015306148928900365,1.666676639764236,0.7551002137009905,59.830870984990426,64.89814144372511,-1.221029818868935,-1.6260953212437528,2.0534774885482463,3.7752470292028484,38.54955599001845,0.6800003051757812,1.0065403611588355,1.4529997825622551,-0.020572353490273088,2.9265719186147834,0.7162137145359928,2.1897858505885193,-2.1732205146262675,95.95377379500738,33.52496621820609,0.7367860680262639,4,-1.1750001907348633,-2.8050003051757812,1.690000057220459,3.065000057220459,-0.7000007629394567,0,-0.12060300758317521,-1.618192032792705,17.639999389648438,1.4255341598522602,16.790000915527347,1.0,16.370000839233402,-0.12060300758317521 2883,2009-04-14,18.0,18.350000381469727,17.5,17.899999618530273,440600.0,0.005025134190656866,1.1249979138404171,0.2702720814904194,68.5445990471317,64.5559578013979,-1.1287350680963932,-1.527414643009152,1.807308654203645,3.670447647135269,36.00880137524045,0.8500003814697266,1.0166759972656791,1.3734999179840095,0.019437518239278972,2.727562317728742,0.6964687181116425,2.0505311178563765,-2.1286274546471287,83.33331819564852,21.158208864946914,0.6770311998723662,4,-1.0799999237060547,-2.7100000381469727,1.5349998474121094,2.9099998474121094,-0.6100006103515625,1,-0.07277774810791038,1.666676639764236,17.90999984741211,-1.618192032792705,17.639999389648438,1.4255341598522602,16.790000915527347,-0.07277774810791038 2884,2009-04-15,18.40999984741211,18.57999992370605,17.969999313354492,17.969999313354492,356700.0,0.022777769300672768,-1.77272668160753,4.399988555951858,71.61290745994879,65.09017243885079,-1.3709363980675313,-1.7781271602536748,1.2152822539368415,3.2520339169764796,33.20224950179161,0.610000610351559,0.8930748509294588,1.6244997501373284,0.21520046737085252,3.033799032903806,0.9198501087540905,2.3291493915205663,-2.340337075169888,92.70385914761992,28.084575573098803,0.7046496413832385,4,-0.994999885559082,-3.0050001144409197,-0.20999956130981445,1.4050002098083496,-1.2899990081787074,2,-0.06844107763851792,1.1249979138404171,18.0,1.666676639764236,17.90999984741211,-1.618192032792705,17.639999389648438,-0.06844107763851792 2885,2009-04-16,18.11000061035156,18.61000061035156,17.969999313354492,18.5,664900.0,-0.016295450274146583,1.0983628086149664,-0.8863611733647837,65.82279194116668,64.59712546793432,-0.8744420070904191,-1.3728843779230218,1.3285949588245494,3.534604172310477,31.19636189650656,0.6400012969970668,0.8931750830952581,1.2130004882812457,-0.2466186043928822,2.6726195809553737,0.48319094194418,1.9428100346183115,-1.7893041229629532,66.44294786536918,2.1002693783741506,0.7298095463370641,4,-0.6800003051757777,-1.9400005340576136,-0.4775009155273402,1.3349990844726598,-1.230001449584961,3,-0.05466591594438042,-1.77272668160753,18.40999984741211,1.1249979138404171,18.0,1.666676639764236,17.90999984741211,-0.05466591594438042 2886,2009-04-17,18.270000457763672,18.559999465942386,18.0,18.13999938964844,496900.0,0.008834889123121137,-1.7317057285609454,-0.3333365937634371,67.62888868351553,64.03063853440582,-0.924756987333943,-1.44305207104723,0.9792740078752509,3.360643178060318,29.22494018479369,0.5599994659423864,0.8713006325081949,1.2690003395080574,-0.2726173361343811,2.810618015150496,0.4981915016868399,2.039809177329275,-1.6745874756195107,74.04581708691406,9.169543061613055,0.7708088378212192,4,-0.8400001525878906,-2.0799999237060547,-0.7900009155273438,1.1749992370605469,-0.4600009918212855,4,-0.06677620088316394,1.0983628086149664,18.11000061035156,-1.77272668160753,18.40999984741211,1.1249979138404171,18.0,-0.06677620088316394 2887,2009-04-20,17.270000457763672,17.950000762939453,17.209999084472653,17.829999923706055,503300.0,-0.05473453612175794,-1.1764684433000268,-4.3076528067139295,61.08008559986502,63.45563306471211,0.1296350920348175,-0.36239627956426546,1.7618565948935156,4.3142198792435025,27.614797144143306,1.0600013732910192,0.8799934158673608,0.20600032806396484,-1.2665327131437571,1.6785333692716868,-0.5302661925398979,0.9422668486678276,-0.43283696023462426,4.285807706770244,-61.554101335316645,0.7362665206038611,4,0.15999984741210938,-0.7750000953674316,0.09749937057495117,2.174999237060547,-0.030000686645507812,0,0.013896917472881354,-1.7317057285609454,18.270000457763672,1.0983628086149664,18.11000061035156,-1.77272668160753,18.40999984741211,0.013896917472881354 2888,2009-04-21,17.8700008392334,17.8700008392334,17.129999160766598,17.129999160766598,347900.0,0.03474234890364447,1.0000000000000095,-1.3214328289072648,62.87745533143163,64.30103650715841,-0.33993992608187185,-0.9405223452115052,0.9227497404011196,3.670813873406214,26.448701988127976,0.7400016784668004,0.8219965024953169,0.7615006446838386,-0.7535227407547112,2.27652403012239,0.003988951964561949,1.5190123374031153,-0.8200968881656507,50.00006443739093,-15.443850712228084,0.7575116927192758,4,-0.4400005340576172,-1.3750004768371582,-0.5025010108947754,1.5749988555908203,-0.29000091552734375,1,-0.036933504407661744,-1.1764684433000268,17.270000457763672,-1.7317057285609454,18.270000457763672,1.0983628086149664,18.11000061035156,-0.036933504407661744 2889,2009-04-22,17.540000915527347,18.229999542236328,17.469999313354492,17.799999237060547,443500.0,-0.018466698836495876,-2.799986648610502,-0.35134828622535913,60.929440545849964,64.8151382664323,0.1938648483860419,-0.5505389804051823,1.021642439363557,3.953771206136043,25.072708725750754,0.7600002288818359,0.7387158403100536,0.37550067901611683,-1.1149669758100451,1.8659683338422788,-0.36973314839696414,1.1207345064291978,-0.4100017547607493,27.702794134135928,-37.21401532879224,0.7452338274130805,4,0.32499980926513317,-1.045000553131107,-0.40750122070312855,1.9049987792968714,0.19999885559081676,2,-0.008551967961764495,1.0000000000000095,17.8700008392334,-1.1764684433000268,17.270000457763672,-1.7317057285609454,18.270000457763672,-0.008551967961764495 2890,2009-04-23,17.6299991607666,17.799999237060547,16.959999084472653,17.569999694824222,370500.0,0.005131028537152638,3.2000047683761474,-0.23076866646124805,56.513400231878265,63.871159980642,0.2632326884125007,-0.5730442832858245,0.706166853153313,3.8019266969216403,23.66349659030935,0.8400001525878942,0.7255409623694149,0.4039989471435561,-1.0548166360780797,1.862814530365192,-0.3254088444672618,1.133406738754374,0.9800014495849574,41.87499478459486,-21.325664083707792,0.7294077916108177,4,0.15500068664550426,-0.8349990844726562,-0.7074995040893555,1.8150005340576172,0.2700004577636719,3,-0.028927869870132406,-2.799986648610502,17.540000915527347,1.0000000000000095,17.8700008392334,-1.1764684433000268,17.270000457763672,-0.028927869870132406 2891,2009-04-24,17.319999694824222,17.790000915527344,17.170000076293945,17.709999084472656,526200.0,-0.01758363475321345,1.254535996670828,-6.500047684140581,52.83363547573746,63.09368936850277,0.5845369315493549,-0.21831953639949475,0.785661645838811,4.027211430302113,22.17812887999325,0.6200008392333984,0.813404520587973,0.058499526977541905,-1.3714695016916068,1.4884685556466923,-0.6564849873570324,0.7734840413121162,1.2570008850097594,28.346494534772788,-32.08701638369283,0.7149845143345751,4,0.4650001525878835,-0.269999504089359,-0.6649999618530309,2.1249999999999964,1.4300003051757777,4,-0.0254041883262337,3.2000047683761474,17.6299991607666,-2.799986648610502,17.540000915527347,1.0000000000000095,17.8700008392334,-0.0254041883262337 2892,2009-04-27,17.030000686645508,17.180000305175778,16.600000381469727,17.0,923200.0,-0.016743591991250195,2.515151865445247,-0.0769249579404522,51.97843046986005,61.25300397102814,0.8231430266111559,0.11457025477504601,0.8328427572337276,4.277850781304231,20.789931299922003,0.7199993133544957,0.8653800959832196,-0.2549995422363267,-1.651483697209116,1.1414846127364626,-0.9532416197227214,0.44324253525006796,1.5146598632812456,26.380400403000742,-32.16659284240291,0.6982420774863943,4,0.5749998092651367,0.01999950408935547,-0.34000110626220703,2.414999008178711,1.6700000762939453,0,0.04580145319128115,1.254535996670828,17.319999694824222,3.2000047683761474,17.6299991607666,-2.799986648610502,17.540000915527347,0.04580145319128115 2893,2009-04-28,14.899999618530273,16.0,14.65999984741211,16.0,1518700.0,-0.1250734575592547,1.436363068888207,-36.66584016784284,39.862055212641835,57.72513149910515,2.7571039774299635,2.2679130612621208,2.6909135242140962,6.341336325169419,19.47989853667365,2.3700008392333984,0.7367185661710849,-2.326000595092772,-4.007471136742527,-0.6445300534430167,-3.166735865917648,-1.4852653242678961,3.5668745246582,6.722683239052245,-51.57772334934979,0.8407352708248773,4,1.7350006103515625,1.7350006103515625,1.8400001525878906,4.545000076293945,3.770000457763672,1,0.1570469941272863,2.515151865445247,17.030000686645508,1.254535996670828,17.319999694824222,3.2000047683761474,17.6299991607666,0.1570469941272863 2894,2009-04-29,14.880000114440918,15.75,14.729999542236328,15.039999961853027,1088300.0,-0.0013422486309653259,-3.43477503700663,0.14545435629606895,36.058379384694476,54.41797454838601,2.485043400016661,2.2837111591267103,2.458934029732461,6.298339837137977,18.79771015344826,1.0200004577636719,0.6185752207112287,-2.2690001010894782,-4.2245794534706675,-0.31342074870829073,-3.246789777280071,-1.2912104248988854,3.358461571000973,7.00637929275013,-51.168757229998306,0.977789676190594,4,1.7299995422363281,1.755000114440918,2.357499599456787,4.564999580383301,2.939999580383301,2,0.18145159868949245,1.436363068888207,14.899999618530273,2.515151865445247,17.030000686645508,1.254535996670828,17.319999694824222,0.18145159868949245 2895,2009-04-30,14.520000457763672,15.25,14.510000228881836,15.010000228881836,1480600.0,-0.024193525128260562,-1.90195858437396,3.0625014901175405,25.471694152294077,49.73384182269475,2.550455662554448,2.6413040431564347,2.574984706187486,6.607460026683611,17.79655007413883,0.7399997711181641,0.4290673779280496,-2.541499757766722,-4.796377722424289,-0.2866217931091555,-3.6689387400955056,-1.4140607754379388,3.503753517396433,0.3048849630596657,-51.933063876896085,1.1274389823287836,4,1.8499994277954102,2.0399999618530273,2.4624996185302734,4.924999237060547,3.1800003051757812,3,0.22176303111841822,-3.43477503700663,14.880000114440918,1.436363068888207,14.899999618530273,2.515151865445247,17.030000686645508,0.22176303111841822 2896,2009-05-01,14.539999961853027,15.050000190734865,14.489999771118164,14.670000076293945,1178200.0,0.0013773762712701032,-3.869558366815538,0.26530647992806566,22.422240761566442,45.438525729550456,2.1743720638257997,2.5628969594387385,2.30881794957633,6.534584092240692,17.962196074690073,0.560000419616701,0.16082458363875318,-2.401000213623046,-4.922753184826409,0.12075275758031623,-3.6618766992247274,-1.140123728021365,3.2026537136048177,1.858742780970481,-42.996763766251725,1.2608764856016816,5,1.8199996948242188,2.010000228881836,2.5924999713897705,4.904999732971191,3.380000114440918,4,0.23108663449054334,-1.90195858437396,14.520000457763672,-3.43477503700663,14.880000114440918,1.436363068888207,14.899999618530273,0.23108663449054334 2897,2009-05-04,14.960000038146973,15.0,13.81999969482422,14.550000190734865,1261000.0,0.028885837510031154,3.8163300259633015,-3.153842203719313,26.39750030542774,41.38519739332781,1.5558538391483339,2.088520997688896,1.7501302842498525,6.041259051462724,18.275112111922542,1.1800003051757795,-0.06700425222582851,-1.878500127792357,-4.5506117006500055,0.7936114450652916,-3.2145559142211795,-0.5424443413635327,2.457388246876903,52.293586409880376,11.796946484174434,1.336055786428824,5,1.0649995803833008,1.255000114440918,2.054999589920044,4.484999656677246,2.7400007247924805,0,0.25334224279336826,-3.869558366815538,14.539999961853027,-1.90195858437396,14.520000457763672,-3.43477503700663,14.880000114440918,0.25334224279336826 2898,2009-05-05,14.65999984741211,15.140000343322756,14.329999923706055,15.100000381469727,863000.0,-0.020053488634350525,2.115383486776936,-1.0731724336847244,20.37912871176148,36.8796071895402,1.5115903354287497,2.33911769655532,1.9383024392530963,6.266243757427162,18.535218754467316,0.810000419616701,-0.3517609347634938,-2.071000337600708,-4.915377344757026,0.7733766695556081,-3.493188841178867,-0.648811834022549,2.3257018067878086,43.52331708628325,9.232711634260774,1.422188503578158,5,1.1499996185302734,1.5550003051757812,2.067499876022339,4.784999847412109,3.2800006866455043,1,0.2755798743231579,3.8163300259633015,14.960000038146973,-3.869558366815538,14.539999961853027,-1.90195858437396,14.520000457763672,0.2755798743231579 2899,2009-05-06,15.0,15.149999618530273,14.729999542236328,14.729999542236328,2012500.0,0.023192370813558405,-2.111106401616299,-0.6136366591962269,25.588680823771398,33.44352725530611,0.8642901394830744,1.9934217672866374,1.452335379957674,5.866973735253083,18.565614910502603,0.48999977111816406,-0.5434875052105212,-1.6625001430511475,-4.607682780668181,1.2826824945658863,-3.135091461859666,-0.18990882424263056,1.6058174190748353,82.51748624841942,50.133727325667444,1.472591318808517,5,0.8050003051757812,1.2150001525878906,1.3399996757507324,4.444999694824219,2.5,2,0.24466667175292978,2.115383486776936,14.65999984741211,3.8163300259633015,14.960000038146973,-3.869558366815538,14.539999961853027,0.24466667175292978 2900,2009-05-07,15.279999732971193,15.43000030517578,14.920000076293945,15.18000030517578,1055800.0,0.018666648864746227,1.5499974966085144,0.37036762316507627,26.964544311712046,30.56918379263661,0.24125791097986315,1.680664793574275,1.0588507613258908,5.5373528425346965,18.369756858651208,0.5100002288818342,-0.8104223707054956,-1.307000350952146,-4.315165534360974,1.7011648324566817,-2.81108294265656,0.19708224075226788,0.9915195591935682,90.68319780501001,60.94342233153339,1.5040825917044136,5,0.22000026702880682,0.9350004196166974,1.2225000858306867,4.164999961853026,1.7300004959106428,3,0.16623036690061,-2.111106401616299,15.0,2.115383486776936,14.65999984741211,3.8163300259633015,14.960000038146973,0.16623036690061 2901,2009-05-08,15.979999542236328,15.989999771118164,15.210000038146973,15.510000228881836,875600.0,0.04581150664254752,2.1836738665867395,4.700020027275075,39.579954772087106,29.191575381772957,-0.7474082213142257,0.8958565080314997,0.29468145713134675,4.784113375797972,19.00776722652422,0.7799997329711914,-1.0473414279109683,-0.5240005493164048,-3.501278944650231,2.4532778460174196,-2.012639746983318,0.9646386483505083,-2.1599998474121076,99.53915997556484,63.82929298163437,1.4886391976669124,5,-1.0699996948242188,0.2350006103515625,0.35000038146972656,3.4650001525878906,0.8500003814697266,4,0.10763462265171131,1.5499974966085144,15.279999732971193,-2.111106401616299,15.0,2.115383486776936,14.65999984741211,0.10763462265171131 2902,2009-05-11,15.75,15.869999885559082,15.31999969482422,15.6899995803833,412000.0,-0.01439296300531312,2.666665607029199,0.12766065377513544,31.78692147813723,28.294338300161332,-0.8024581263844013,1.0073863966972603,0.43781786190774596,4.966340198721049,19.822701615215372,0.6599998474121076,-1.2818630497321983,-0.6460000991821282,-3.564661919924145,2.2726617215598868,-2.1053310095531366,0.8133308111888802,-1.8866003036499013,85.54218113379247,49.506735850798655,1.4593309103710077,5,-0.8450002670288086,0.4650001525878906,0.5199999809265137,3.6949996948242188,0.8400001525878906,0,0.13777778262183782,2.1836738665867395,15.979999542236328,1.5499974966085144,15.279999732971193,-2.111106401616299,15.0,0.13777778262183782 2903,2009-05-12,16.690000534057614,16.799999237060547,15.699999809265135,16.040000915527347,708100.0,0.05968257359095963,1.5287429652576396,10.833251211952517,43.39035112438702,29.109001826793836,-1.6336394830603496,-0.03772208250107312,-0.5670186333716281,3.9602359820003734,20.63832148482601,1.099999427795412,-1.4679292691562509,0.35950040817260387,-2.464871084358858,3.1838719007040677,-1.0526853380931271,1.7716861544383349,-2.7840688362121533,94.68605221160314,55.21732718364784,1.4121857462657317,5,-1.3800010681152308,-0.475000381469723,-0.5725007057189906,2.754999160766605,0.0699996948242223,1,0.06051529038724923,2.666665607029199,15.75,2.1836738665867395,15.979999542236328,1.5499974966085144,15.279999732971193,0.06051529038724923 2904,2009-05-13,17.149999618530273,17.290000915527347,16.360000610351562,16.5,971400.0,0.0275613582836014,-1.0000041018320909,1.0000000000000109,46.47059021524157,31.442212500454673,-1.9419984952309868,-0.6292175132364619,-1.0568968518425592,3.427355039387635,21.534101028716222,0.9300003051757848,-1.6317399385848503,0.8824995040893562,-1.799172533433083,3.5641715416117954,-0.4583365146718634,2.223335522850576,-3.128305219116209,94.09277437039395,52.65938965360266,1.34083601876122,5,-1.5949993133544886,-0.9349994659423828,-1.1449995040893555,2.2950000762939453,-0.029998779296871447,2,0.04606419434982123,1.5287429652576396,16.690000534057614,2.666665607029199,15.75,2.1836738665867395,15.979999542236328,0.04606419434982123 2905,2009-05-14,17.120000839233402,17.540000915527347,17.049999237060547,17.15999984741211,861500.0,-0.0017491999979089012,-4.444396172634161,-0.061536971774152585,48.4662656551863,34.335993044190204,-1.6812005702257622,-0.7137860560682618,-1.0480704862629935,3.383717283229611,22.414370582157275,0.4900016784668004,-1.5340849895957618,0.9020007133483929,-1.6708096601717628,3.4748110868685487,-0.38440447341168493,2.188405900108471,-2.9022080488525397,81.97425244036164,37.27914571809069,1.2864051867600774,5,-1.4400005340576172,-0.9050006866455114,-1.115000724792484,2.3249988555908168,-0.370000839233402,3,0.02219621157352769,-1.0000041018320909,17.149999618530273,1.5287429652576396,16.690000534057614,2.666665607029199,15.75,0.02219621157352769 2906,2009-05-15,17.049999237060547,17.579999923706055,16.850000381469727,17.120000839233402,451100.0,-0.004088878431152576,-2.106385569060325,1.7500834485720815,50.15871867330869,36.9761284183992,-1.3608173444771356,-0.779853725383596,-0.9527791126326406,3.3787680462524605,23.414657417684516,0.7299995422363281,-1.3977226144393171,0.8929991722106934,-1.5283542899314675,3.314352634352856,-0.31767755886038884,2.103675903281774,-2.5664297966679666,76.54864455886657,28.31671382802533,1.210676731071081,5,-1.0949993133544922,-0.8349990844726562,-1.2799992561340332,2.395000457763672,-0.529998779296875,4,-0.002345982989357953,-4.444396172634161,17.120000839233402,-1.0000041018320909,17.149999618530273,1.5287429652576396,16.690000534057614,-0.002345982989357953 2907,2009-05-18,17.510000228881836,17.549999237060547,17.069999694824222,17.170000076293945,392100.0,0.02697953151935706,1.2857220708446697,-4.857033868286721,78.18575684060619,43.399087099381944,-1.5880632021245944,-1.2869344339594946,-1.3767879543670567,2.85994096595779,23.7264641971632,0.5,-1.130863813610258,1.3410001754760756,-1.105823087051533,3.7878234380036826,0.11758854421227127,2.56441180673988,-2.7167877401579084,96.27661220408832,41.026263148037,1.2234116312638035,5,-1.3550004959106445,-1.2950000762939453,-1.6600003242492676,1.9349994659423828,-0.9899997711181641,0,-0.038834968377336465,-2.106385569060325,17.049999237060547,-4.444396172634161,17.120000839233402,-1.0000041018320909,17.149999618530273,-0.038834968377336465 2908,2009-05-19,17.209999084472653,17.68000030517578,17.110000610351562,17.399999618530273,566500.0,-0.01713313195246835,-1.923094228521404,-0.5588248493756346,73.72707321673124,48.74779736526638,-0.9926980688908813,-1.0950584139861625,-0.9639109762351872,3.099892011343222,23.929626120313678,0.5699996948242188,-0.8341286738712199,1.0739991188049274,-1.2927209995823752,3.44071923719223,-0.10936094038872213,2.2573591779985787,-2.1381078522505117,64.39383868450686,2.915333326658427,1.183360059193651,5,-0.9099988937377894,-0.9949989318847621,-1.2899994850158656,2.235000610351566,-0.7999992370605433,1,-0.036025506383910444,1.2857220708446697,17.510000228881836,-2.106385569060325,17.049999237060547,-4.444396172634161,17.120000839233402,-0.036025506383910444 2909,2009-05-20,17.389999389648438,17.739999771118164,17.209999084472653,17.360000610351562,540000.0,0.010459053733372192,-2.2121075507467043,-0.1578878682929248,80.33824579627341,54.67820864132875,-0.8918074184522062,-1.356416848266928,-1.0582097211635642,2.8591609641337605,24.538866316641926,0.5300006866455114,-0.5623312745476063,1.2614995002746596,-1.087370347991687,3.610369348541006,0.08706457614148633,2.435934424407833,-2.0051350686718603,60.674087472354145,-8.18958884719477,1.1744349241331733,5,-0.9149994850158691,-1.1749992370605469,-1.2849993705749512,2.0550003051757812,-0.8799991607666016,2,-0.03622767009075423,-1.923094228521404,17.209999084472653,1.2857220708446697,17.510000228881836,-2.106385569060325,17.049999237060547,-0.03622767009075423 2910,2009-05-21,17.120000839233402,17.360000610351562,16.850000381469727,17.180000305175778,368900.0,-0.015526081649879453,1.428572077329349,-2.000063580874636,75.90362068737699,58.71417152080541,-0.3725324083104127,-1.1874671858731851,-0.7106500013874886,3.0563425480202113,24.857637005055977,0.5399990081787109,-0.2063127912973748,1.0170008659362821,-1.273584882484787,3.307586614357353,-0.12829200827425424,2.1622937401468185,-1.405417555237003,30.33715089066853,-45.060586534300924,1.1452928742105355,5,-0.5900011062622106,-0.9050006866455114,-0.7100009918212926,2.119998931884762,-0.7300014495849645,3,0.0,-2.2121075507467043,17.389999389648438,-1.923094228521404,17.209999084472653,1.2857220708446697,17.510000228881836,0.0 2911,2009-05-22,16.879999160766598,17.149999618530273,16.540000915527347,17.139999389648438,291300.0,-0.014018788942860239,3.3571229078820735,4.333375719236354,69.9999821186143,62.96006714752507,0.00956583631280239,-1.035194350035562,-0.4084615224944024,3.244065762084393,25.31523346635258,0.6099987030029261,0.10430454556831847,0.7989992141723583,-1.4504535369727911,3.0484519653175077,-0.3257271614002164,1.923725589744933,-0.8818575685731513,28.33321412392959,-47.92212983534871,1.1247263755725747,5,-0.15999937057494762,-0.6899995803832937,-0.07999897003173473,2.360000610351566,-0.6199989318847621,4,-0.007701372466223155,1.428572077329349,17.120000839233402,-2.2121075507467043,17.389999389648438,-1.923094228521404,17.209999084472653,-0.007701372466223155 2912,2009-05-26,17.809999465942386,17.81999969482422,16.65999984741211,16.809999465942386,454800.0,0.05509480754817475,1.274508483957725,-3.846150460330799,79.00550953059215,66.91730697043675,-0.6677105716761282,-2.0066446443098958,-1.2680547629200696,2.2687398735491158,24.991123228604238,1.1599998474121094,0.4335703512781066,1.6899995803833043,-0.6537983275011499,4.0337974882677585,0.5181006264410755,2.8618985343255314,-1.5679977286994777,99.21873137353103,18.045447183038164,1.1718989539422273,5,-0.7199993133544957,-1.784999847412113,-0.9999990463256871,1.4300003051757777,-0.889999389648441,1,-0.07243116489955814,3.3571229078820735,16.879999160766598,1.428572077329349,17.120000839233402,-2.2121075507467043,17.389999389648438,-0.07243116489955814 2913,2009-05-27,17.239999771118164,17.889999389648438,17.190000534057614,17.65999984741211,435800.0,-0.03200447568312503,-1.692310795990132,-0.4200000762939453,69.7879777089649,69.50812780307268,-0.012839083414778685,-1.3200279950306193,-0.6276617152443364,2.7848491778862723,23.300407913360495,0.6999988555908239,0.6114854303722694,1.002999877929689,-1.3178808561276654,3.323880611987043,-0.15744048909898822,2.163440244958366,-0.7455183606622455,51.85182568791773,-27.947210645525423,1.1604403670286767,5,-0.024999618530273438,-1.2150001525878906,-0.2774994373321533,2.0,-1.0799999237060547,2,-0.041763301793117935,1.274508483957725,17.809999465942386,3.3571229078820735,16.879999160766598,1.428572077329349,17.120000839233402,-0.041763301793117935 2914,2009-05-28,17.579999923706055,17.729999542236328,16.950000762939453,17.399999618530273,369100.0,0.019721586838851612,2.249998013176613,-0.4285720773293491,70.10488912956737,71.91241930022613,-0.318972572077147,-1.52559773957001,-0.9118538324494168,2.387119455363873,21.594527358825882,0.779998779296875,0.8839753789938598,1.2080000400543227,-1.0945621848142757,3.5105622649229193,0.05671892762002528,2.359281152488622,-0.9200000762939453,77.03705064228265,-1.3279907672800277,1.1512811124342985,5,-0.36499977111816406,-1.5550003051757812,-0.617499589920044,1.6599998474121094,-1.389999389648441,3,-0.06655290565253291,-1.692310795990132,17.239999771118164,1.274508483957725,17.809999465942386,3.3571229078820735,16.879999160766598,-0.06655290565253291 2915,2009-05-29,17.739999771118164,17.780000686645508,17.25,17.65999984741211,355400.0,0.009101242781938579,5.624935925709585,0.44444326707074133,66.98841194147013,73.78238521891073,-0.4266428404365392,-1.50938124215023,-1.033990458639483,2.1716504185754175,19.64237362250581,0.5300006866455078,1.0272913712445657,1.2069999217987046,-0.9985728209470572,3.4125726645444683,0.10421355042582192,2.3097862931715856,-0.8586000061035151,88.88890458724926,12.656875576122658,1.1027863713728816,5,-0.5249996185302734,-1.885000228881836,-0.5599992275238037,1.5,-1.7799997329711914,4,-0.06933481161814015,2.249998013176613,17.579999923706055,-1.692310795990132,17.239999771118164,1.274508483957725,17.809999465942386,-0.06933481161814015 2916,2009-06-01,17.899999618530273,18.850000381469727,17.729999542236328,18.0,983000.0,0.009019157242188935,-4.090906726430185,-1.2500059604701619,71.03716789847975,72.98809755867447,-0.5066723313826813,-1.4806662613435115,-1.1634809840922102,1.9622967917588454,17.87556438823002,1.1200008392333984,1.1256143535248029,1.1989997863769517,-0.8753436237432055,3.273343196497109,0.1618280813168731,2.2361714914370303,-0.9499988555908203,56.620980307283375,-17.671913282285715,1.0371717050600782,6,-0.20499897003173828,-1.5649995803833008,-0.6099996566772461,1.3400001525878906,-2.1799993515014666,0,-0.08435755648389331,5.624935925709585,17.739999771118164,2.249998013176613,17.579999923706055,-1.692310795990132,17.239999771118164,-0.08435755648389331 2917,2009-06-02,18.75,18.8700008392334,17.899999618530273,17.899999618530273,1116200.0,0.04748605584269372,-1.2823547891258738,-8.499971389879647,70.51791330078677,72.63152423468063,-1.2988713490165438,-2.141992046962862,-1.9666630931426425,1.0710567292171334,15.624261854549598,0.970001220703125,1.2372385135866928,1.8595001697540283,-0.23750994187637886,3.9565102813844337,0.8109951139388265,2.908005225569232,-1.5,93.74995653828158,21.126348653972812,1.048505055815203,6,-1.044999122619629,-2.4049997329711914,-1.3324999809265137,0.36499977111816406,-3.0799999237060547,1,-0.13279998779296875,-4.090906726430185,17.899999618530273,5.624935925709585,17.739999771118164,2.249998013176613,17.579999923706055,-0.13279998779296875 2918,2009-06-03,18.700000762939453,18.81999969482422,18.31999969482422,18.31999969482422,361700.0,-0.002666625976562531,-1.631571550469307,0.4470598795004993,66.81128305741605,71.12852837480762,-1.134604143038679,-1.8696661629227584,-1.90073204913962,1.0724006954673229,13.451055894733221,0.5,1.3491620737871806,1.6075008869171157,-0.35911401244968744,3.574115786283919,0.6241934372337141,2.5908083366005172,-1.1260005950927727,91.14582971152346,20.360610142020604,0.9833074496834011,6,-0.994999885559082,-2.3550004959106445,-1.3725004196166992,0.41499900817871094,-3.190000534057617,2,-0.0951871986108791,-1.2823547891258738,18.75,-4.090906726430185,17.899999618530273,5.624935925709585,17.739999771118164,-0.0951871986108791 2919,2009-06-04,18.670000076293945,18.950000762939453,18.299999237060547,18.729999542236328,212900.0,-0.0016043147284231507,1.5999961853172862,-0.1578928876173267,66.81125541483746,70.11826556674765,-1.0101713647352284,-1.634418353671471,-1.8367664682064841,1.0572291327216803,11.22647117935765,0.6500015258789062,1.2707364297515333,1.3940001964569078,-0.4302506746886827,3.2182510676024982,0.4818747608841143,2.3061256320297012,-0.836799774169922,83.5293787656094,13.574582404679632,0.912125435572795,6,-0.9249992370605469,-2.2849998474121094,-2.0349998474121094,0.44499969482421875,-3.100000381469725,3,-0.13444029023164739,-1.631571550469307,18.700000762939453,-1.2823547891258738,18.75,-4.090906726430185,17.899999618530273,-0.13444029023164739 2920,2009-06-05,17.81999969482422,18.76000022888184,17.709999084472656,18.739999771118164,400500.0,-0.045527604606119265,1.1875001241762062,15.333471087516292,57.14285714285711,68.68969612499686,-0.05636092337465115,-0.6159508841119958,-0.9613332154231955,1.8545802405171656,9.005493249448834,1.0500011444091832,1.2120454977796733,0.41699981689453125,-1.1589258169550796,1.992925450744142,-0.37096300003027594,1.2049626338193384,1.1300010681152344,8.871004956023368,-57.760860419559464,0.7879628169248056,6,-0.0149993896484375,-1.4349994659423828,-1.1974997520446777,1.2950000762939453,-2.219999313354492,4,-0.09147021260836696,1.5999961853172862,18.670000076293945,-1.631571550469307,18.700000762939453,-1.2823547891258738,18.75,-0.09147021260836696 2921,2009-06-08,17.700000762939453,17.979999542236328,17.569999694824222,17.829999923706055,254200.0,-0.006733946910202238,-1.1025563277303316,0.14130342389783246,51.881192980203224,65.67588317495365,0.21477324332408898,-0.37996796944246825,-0.8235414349906165,1.8956291863465253,7.388905804193061,0.4099998474121058,1.1029133733031955,0.21100082397460795,-1.218918715654894,1.6409203636041099,-0.503958945840143,0.9259605937893589,1.25,9.420359963400815,-51.25319893149467,0.7149597698147507,6,0.25,-1.3150005340576172,-1.2350006103515625,0.8849992752075195,-1.1500015258789062,0,-0.09830512145715398,1.1875001241762062,17.81999969482422,1.5999961853172862,18.670000076293945,-1.631571550469307,18.700000762939453,-0.09830512145715398 2922,2009-06-09,17.920000076293945,18.149999618530273,17.520000457763672,17.809999465942386,225600.0,0.01242933920178868,1.2105245546171246,-0.8461640036973185,57.142868107783265,64.27087099704458,0.013430837684389019,-0.45224777810836514,-1.0212127056136993,1.614082825478107,5.7611889731961945,0.6299991607666016,1.0371614586728626,0.3225001335144029,-0.8596813727847703,1.504681639813576,-0.2685906196351837,0.9135908866639895,0.9748006439208972,27.97199532632994,-30.89954493978061,0.5910907531495861,6,0.030000686645507812,-1.5349998474121094,-1.4650001525878906,0.6599998474121094,-1.0699996948242188,1,-0.12276784597648971,-1.1025563277303316,17.700000762939453,1.1875001241762062,17.81999969482422,1.5999961853172862,18.670000076293945,-0.12276784597648971 2923,2009-06-10,17.700000762939453,18.100000381469727,17.5,18.100000381469727,245300.0,-0.012276747344746153,2.0000047683761295,-3.636339991677188,53.09382711725286,62.38075299567629,0.3414504850197879,-0.16095432589926162,-0.7655072175273894,1.7537057991433187,5.2326732373315785,0.6000003814697266,1.0290334812984483,0.05200080871582102,-1.0505630463540214,1.1545646637856635,-0.4992811188190984,0.6032827362507405,1.1123119415283185,13.793148807315797,-42.99765837020113,0.5512819275349211,6,0.39999961853027344,-1.0600004196166992,-1.580000877380371,0.6449985504150391,-0.8500003814697266,2,-0.11468929938669581,1.2105245546171246,17.920000076293945,-1.1025563277303316,17.700000762939453,1.1875001241762062,17.81999969482422,-0.11468929938669581 2924,2009-06-11,17.940000534057614,18.399999618530273,17.81999969482422,17.81999969482422,403900.0,0.013559308518261481,-8.666597790669952,-0.30000238418805586,58.23292941966797,61.40792160436493,0.17644182262527508,-0.3570402556413619,-0.9772367097238011,1.4169841097030051,5.366497614525288,0.6999988555908203,0.8814216377695843,0.25250053405761363,-0.8313889962283518,1.336390064343579,-0.2894442310853691,0.7944452992005964,0.7673271540527367,34.920670962741234,-24.174684588867443,0.5419447651429823,6,0.2849998474121129,-1.100000381469723,-1.927500724792477,-0.17000102996825817,0.07999992370605824,3,-0.1354515179953658,2.0000047683761295,17.700000762939453,1.2105245546171246,17.920000076293945,-1.1025563277303316,17.700000762939453,-0.1354515179953658 2925,2009-06-12,17.5,18.0,17.129999160766598,17.440000534057614,637700.0,-0.02452622747821598,-1.5588176720885518,0.4999920527696542,55.984565936289414,59.73541027523267,0.6468403895546508,0.1189891722907177,-0.5086601936152846,1.7793955257290293,5.576362177760634,0.870000839233402,0.8204666100513833,-0.20649995803832866,-1.261439160603981,0.8484392445273237,-0.7339695593211566,0.3209696432444993,1.1107414730615233,29.133913847947017,-32.454227832147495,0.5274696012828267,6,0.5399999618530273,-0.5649995803833008,-1.489999771118164,-0.8050003051757812,0.5900001525878906,4,-0.1102857317243302,-8.666597790669952,17.940000534057614,2.0000047683761295,17.700000762939453,1.2105245546171246,17.920000076293945,-0.1102857317243302 2926,2009-06-15,17.010000228881836,17.440000534057614,16.930000305175778,17.15999984741211,239100.0,-0.027999986921038,-2.2903297257719406,-2.5000158947132705,41.56118567926586,56.51799609506368,1.1145210494422564,0.6385789463385336,-0.017110901936462142,2.169327944089865,5.679999971546108,0.5699996948242223,0.7175901976454853,-0.6944997787475593,-1.7548173186045446,0.365817761109426,-1.2246585486760537,-0.16434100881906488,1.4526670129501937,5.442174222755298,-49.26325031418825,0.5301587699284935,6,0.9300003051757812,0.07000017166137695,-1.1525001525878906,-0.3150005340576172,1.4400005340576172,0,-0.0828924061398908,-1.5588176720885518,17.5,-8.666597790669952,17.940000534057614,2.0000047683761295,17.700000762939453,-0.0828924061398908 2927,2009-06-16,16.829999923706055,17.319999694824222,16.75,17.170000076293945,235400.0,-0.010582028380584751,-1.2799987792968892,2.2666734483679414,45.28735642263703,54.12644869119935,1.1102863739804931,0.8063660893334941,0.1604449942356112,2.255181874346924,5.869375294433773,0.5699996948242223,0.627870620732871,-0.8405000686645501,-1.9685256672362428,0.28752552990714264,-1.4045128679503947,-0.2764872693787055,1.4487472857272259,4.848481345548074,-48.143454430306214,0.564012799285846,6,1.0200004577636719,0.30500030517578125,-1.2674999237060547,-0.4099998474121094,2.489999771118164,1,-0.016636998687748705,-2.2903297257719406,17.010000228881836,-1.5588176720885518,17.5,-8.666597790669952,17.940000534057614,-0.016636998687748705 2928,2009-06-17,16.59000015258789,17.069999694824222,16.540000915527347,16.790000915527347,229200.0,-0.014260236019378092,-2.5333341810460763,0.5882372740634466,38.35293864213768,50.9644134942327,1.1393182871694876,1.0514435816165637,0.40160874843807903,2.399961261672395,6.317149651578875,0.529998779296875,0.48994621734430766,-1.0494998931884751,-2.261744197315984,0.1627444109390339,-1.6556220452522297,-0.4433777411247206,1.47472244752473,2.6881328992230302,-45.30990245131125,0.6061221520637547,6,1.0600004196167028,0.7350001335144043,-1.0300002098083496,-0.5650005340576172,2.4899997711181605,2,0.015672105273686787,-1.2799987792968892,16.829999923706055,-2.2903297257719406,17.010000228881836,-1.5588176720885518,17.5,0.015672105273686787 2929,2009-06-18,16.760000228881836,16.809999465942386,16.510000228881836,16.620000839233402,275900.0,0.010247141333957543,1.500015894713374,-0.6999942779758992,38.497653422975745,48.892724192023664,0.7486176055195841,0.8767784488263572,0.24895671078897053,2.1293338145911704,6.876192264837383,0.2999992370605504,0.28544862218637235,-0.8479998588562019,-2.118865424201452,0.4228657064890484,-1.4834326415288253,-0.2125670761835785,1.0607669016971393,16.778526067315337,-24.971110940043975,0.635432782672625,6,0.6949996948242188,0.8950004577636719,-0.9975004196166992,-1.0400009155273438,2.559999465942383,3,0.0053699374319098325,-2.5333341810460763,16.59000015258789,-1.2799987792968892,16.829999923706055,-2.2903297257719406,17.010000228881836,0.0053699374319098325 2930,2009-06-19,17.120000839233402,17.209999084472653,16.760000228881836,16.760000228881836,487500.0,0.021479749727639774,-1.4999894036366521,2.571444141689464,41.25561727117374,47.71210466879816,0.3116536978537461,0.5447051550098756,-0.10269487271736821,1.6611553555679528,6.820708049773017,0.44999885559081676,0.10879878136111998,-0.48799924850463583,-1.7588648138498861,0.7828663168406145,-1.1234320311772592,0.14743353416798755,0.4648282490400888,65.59144195509387,24.660342160701838,0.635432782672625,6,0.3349990844726527,0.6099996566772425,-1.2350006103515643,-1.6250009536743182,4.7599983215332,4,0.05257006859881508,1.500015894713374,16.760000228881836,-2.5333341810460763,16.59000015258789,-1.2799987792968892,16.829999923706055,0.05257006859881508 2931,2009-06-22,16.75,17.079999923706055,16.680000305175778,17.079999923706055,331700.0,-0.02161219749390908,1.4242406727740584,-0.916664900606103,24.874368969446962,44.126715875649694,0.5953307599513202,0.953345966890538,0.24412550638698605,1.9034420674081645,6.4528968481632285,0.4400005340576243,-0.09107086304557299,-0.8515001296997085,-2.1392607658759246,0.4362605064765077,-1.4953804477878165,-0.20761981161160037,0.6413598935829938,29.629620908322273,-4.429391026513677,0.6438803180881085,6,0.7049999237060547,0.9800004959106445,-0.8024997711181623,-1.2550001144409162,4.7600002288818395,0,0.08000000910972482,-1.4999894036366521,17.120000839233402,1.500015894713374,16.760000228881836,-2.5333341810460763,16.59000015258789,0.08000000910972482 2932,2009-06-23,16.520000457763672,16.90999984741211,16.510000228881836,16.819999694824222,261500.0,-0.013731315954407686,-1.5,0.9090888073288551,23.7980722940178,40.871632006401356,0.6770556071883007,1.1402057472822804,0.43908978939180443,2.0077239548357078,7.002669359030526,0.39999961853027344,-0.1980819230366393,-1.0169997215270996,-2.3873642609285533,0.35336481787435403,-1.7021819912278282,-0.331817451826371,0.7127146961731121,1.4286064615627823,-24.359674696091663,0.6851822697007276,6,0.9349994659423828,1.2100000381469727,-0.4350004196166992,-1.1000003814697283,5.229999542236328,1,0.11682810240291275,1.4242406727740584,16.75,-1.4999894036366521,17.120000839233402,1.500015894713374,16.760000228881836,0.11682810240291275 2933,2009-06-24,16.520000457763672,16.879999160766598,16.370000839233402,16.5,164800.0,0.0,-2.642861035422385,-0.06666836209198451,23.970943638991017,37.06474469743725,0.5498976151610364,1.1420531642863772,0.40043076119274446,1.907075778866222,7.659878775931708,0.509998321533196,-0.2686387080228769,-0.9809997558593757,-2.420310947265108,0.45831143554635645,-1.70065535156224,-0.2613441601565114,0.5826260096632225,17.857134747650164,-0.6013733613314542,0.7196555957028659,6,0.6649999618530273,1.140000343322754,-0.33500051498413086,-1.1000003814697283,4.8899993896484375,2,0.16949147454440117,-1.5,16.520000457763672,1.4242406727740584,16.75,-1.4999894036366521,17.120000839233402,0.16949147454440117 2934,2009-06-25,16.40999984741211,16.479999542236328,16.219999313354492,16.469999313354492,357000.0,-0.006658632403358511,5.500011920940324,-2.999904634751097,29.20353832927482,34.08907496332452,0.4694071445521537,1.2225888000668803,0.45647951849524304,1.9011946823992503,8.207285749341336,0.3000011444091797,-0.4003716757030489,-1.0325003623962417,-2.5512100077725393,0.48620928298005417,-1.7918551850843905,-0.27314553970809285,0.5461014943760851,19.191977574198837,-0.4594864264604084,0.7593548226881481,6,0.4200000762939453,1.1750001907348633,-0.15249967575073242,-0.9899997711181658,5.620000839233398,3,0.16270567343819975,-2.642861035422385,16.520000457763672,-1.5,16.520000457763672,1.4242406727740584,16.75,0.16270567343819975 2935,2009-06-26,16.510000228881836,16.700000762939453,16.190000534057614,16.360000610351562,481300.0,0.0060938685191698205,-1.0816345596163346,-2.5000158947134183,32.34421012298151,33.06496656818181,0.23938046893382392,1.0811461216985734,0.31224827854462234,1.6859950081553805,8.712248078136861,0.5100002288818395,-0.49947643640417994,-0.8710000038146966,-2.437839294254193,0.6958392866247998,-1.6544196490344447,-0.0875803585949484,0.3699989318847621,35.955046547911174,14.389393173678528,0.7834196452197485,6,0.24499988555908203,1.0600004196166992,-0.16500020027160645,-1.0900001525878924,6.579999923706055,4,0.17019984415425382,5.500011920940324,16.40999984741211,-2.642861035422385,16.520000457763672,-1.5,16.520000457763672,0.17019984415425382 2936,2009-06-29,16.389999389648438,16.629999160766598,16.270000457763672,16.510000228881836,185600.0,-0.007268372960012148,1.0000000000000198,-0.8000076294139339,26.60551100866006,30.989205966628813,0.29299715893262146,1.1407058178455927,0.3805538321182489,1.6886099097870684,8.376190390238008,0.35999870300292613,-0.6633650917715279,-0.9155008316040032,-2.5220596085963862,0.6910579453883798,-1.7187802201001965,-0.1122214431078099,0.35200004577636435,27.777645322885647,6.732265039303606,0.8032793884961916,6,0.31000041961669567,1.1800012588500977,-0.017499446868896484,-0.969999313354494,6.390001296997074,0,0.33496034018070353,-1.0816345596163346,16.510000228881836,5.500011920940324,16.40999984741211,-2.642861035422385,16.520000457763672,0.33496034018070353 2937,2009-06-30,16.260000228881836,16.59000015258789,16.25,16.59000015258789,332800.0,-0.007931614741163773,1.0606074617807704,2.7499801319240245,27.358497922011097,29.767601442170303,0.37284787680852816,1.1326682087300206,0.4885191819137411,1.693048260239891,8.012177422398366,0.3400001525878906,-0.7983706526847101,-0.9210000038146973,-2.4397518059906353,0.5977517983612408,-1.680375904902668,-0.16162410272672645,0.4400005340576172,10.144903499024723,-11.329652706578843,0.759375901087969,6,0.43999958038329723,1.3100004196166992,0.19499945640563965,-0.09000015258789062,6.7500000000000036,1,0.3228782242373336,1.0000000000000198,16.389999389648438,-1.0816345596163346,16.510000228881836,5.500011920940324,16.40999984741211,0.3228782242373336 2938,2009-07-01,16.920000076293945,17.219999313354492,16.399999618530273,16.399999618530273,288600.0,0.04059039594844438,-2.1538422037193268,-1.5757593272259631,35.83333598242703,29.471566170998226,-0.2630849251319738,0.3504452507339195,-0.20564227498718068,0.8980753897420009,7.488870875995121,0.9599990844726562,-0.7996596263668927,-0.1720001220703118,-1.5143250315543249,1.170324787413703,-0.8431625768123183,0.49916233267169474,-0.7299995422363317,70.87382596071238,48.98921989076943,0.6711624547420072,7,-0.21500015258789062,0.6500005722045898,-0.3625001907348633,-0.7299995422363281,6.469999313354496,2,0.28546098711153123,1.0606074617807704,16.260000228881836,1.0000000000000198,16.389999389648438,-1.0816345596163346,16.510000228881836,0.28546098711153123 2939,2009-07-02,16.15999984741211,16.920000076293945,16.15999984741211,16.829999923706055,217000.0,-0.04491727100797405,-1.2686571413117433,-1.2884605509298317,32.908169968032496,28.544072026204752,0.4501979133687506,0.9620877499530138,0.521299248464409,1.5256158831394693,6.684847817017306,0.7600002288818359,-0.8326562059455362,-0.8065003395080552,-1.987245666514898,0.37424498749878765,-1.3968730030114784,-0.216127676004632,1.0599994659423828,0.0,-20.101466744664272,0.5903726635034219,7,0.5299997329711914,1.3950004577636719,0.46000003814697266,0.05500030517578125,7.489999771118164,3,0.3248762406913477,-2.1538422037193268,16.920000076293945,1.0606074617807704,16.260000228881836,1.0000000000000198,16.389999389648438,0.3248762406913477 2940,2009-07-06,16.190000534057614,16.34000015258789,16.030000686645508,16.059999465942386,422700.0,0.0018564781515333362,-2.263175858815026,-0.19403142285343955,38.15030335637949,30.019175846975035,0.30665112172996345,0.8471438817928991,0.4550055117676486,1.3666156438904373,6.7566251092105025,0.3099994659423828,-0.812973060145417,-0.6949996948242223,-1.8524836442073997,0.4624842545589569,-1.273741669515811,-0.11625772013263358,1.0299987792968786,13.44538084506832,-8.158832472061581,0.5787419746915896,7,0.43499946594238637,1.3000001907348668,0.4299993515014684,0.02499961853027699,6.559999465942386,0,0.3607164891874308,-1.2686571413117433,16.15999984741211,-2.1538422037193268,16.920000076293945,1.0606074617807704,16.260000228881836,0.3607164891874308 2941,2009-07-07,15.960000038146973,16.309999465942386,15.93000030517578,16.280000686645508,148700.0,-0.014206330347352858,1.0000050193621803,-2.4615232254468906,37.60685014692277,31.55348449729781,0.4613178654004173,0.9909084976280447,0.6552857860218921,1.4665662071062329,7.078068363044684,0.3799991607666069,-0.8135935735680064,-0.8380001544952407,-1.9991178146431388,0.3231175056526574,-1.418558984569188,-0.2574413244212934,1.21239933013916,2.3255624834586777,-20.514203221057716,0.580558830073949,7,0.6149997711181641,1.4800004959106445,0.5749998092651367,0.25500011444091797,6.349999427795414,1,0.4467418607392899,-2.263175858815026,16.190000534057614,-1.2686571413117433,16.15999984741211,-2.1538422037193268,16.920000076293945,0.4467418607392899 2942,2009-07-08,15.720000267028807,16.129999160766598,15.619999885559082,16.129999160766598,217700.0,-0.015037579608053075,1.487808055080638,1.2812439464155274,37.60685014692275,33.06858522040133,0.6435833355842373,1.1147951721331655,0.8715127157306402,1.5717244500324963,7.371269748968548,0.509999275207516,-0.8648454052382633,-0.9679999351501483,-2.097985746987428,0.16198587668713138,-1.532992841068788,-0.40300702923150844,1.3778551574707034,6.250026077041304,-18.348182156437133,0.5649929059186395,7,0.6999993324279803,1.5650000572204608,1.295000076293947,0.6149997711181658,6.730000495910646,2,0.4491094338226176,1.0000050193621803,15.960000038146973,-2.263175858815026,16.190000534057614,-1.2686571413117433,16.15999984741211,0.4491094338226176 2943,2009-07-09,15.670000076293945,15.8100004196167,15.539999961853027,15.779999732971193,325700.0,-0.0031806736568403826,2.1764567286925205,0.26829256946141067,33.92331678048858,33.59300504831397,0.6261807576006575,1.0592219140238583,0.9653357203545774,1.4855427763628946,7.752542572599684,0.2700004577636719,-0.8194284471827338,-0.9165000915527344,-2.0282797623567888,0.19527957925131822,-1.4723899269547616,-0.3606102561507072,1.3096269050903295,9.42029736668429,-15.499203991194433,0.5558898354020266,7,0.7099995613098145,1.575000286102295,1.3550004959106445,0.6750001907348633,6.399999618530273,3,0.4684109838449886,1.487808055080638,15.720000267028807,1.0000050193621803,15.960000038146973,-2.263175858815026,16.190000534057614,0.4684109838449886 2944,2009-07-10,15.510000228881836,15.869999885559082,15.399999618530273,15.800000190734865,145200.0,-0.010210583703452736,1.186051050484933,2.6363715179941303,24.764900028699813,32.75085948228267,0.7209003634694646,1.0833836281394582,1.1688474433749825,1.5198215296749993,7.835417215041342,0.4700002670288086,-0.7509902103217065,-0.9549999237060547,-1.9709672331742176,0.060967385762106474,-1.4629835784401344,-0.4470162689719732,1.3256640505493138,11.702185942036927,-7.7391181629083405,0.5079836547340807,7,0.7999992370605469,1.6649999618530273,1.515000343322754,0.8350000381469727,6.030000686645508,4,0.5080592549633185,2.1764567286925205,15.670000076293945,1.487808055080638,15.720000267028807,1.0000050193621803,15.960000038146973,0.5080592549633185 2945,2009-07-13,15.56999969482422,15.710000038146973,15.06999969482422,15.539999961853027,259600.0,0.003868437463376395,3.1290288839872034,-0.10344736868067911,29.513891188449946,33.07401283559266,0.5738901178832823,0.9184702046020643,1.1655598132214617,1.3417957931504585,8.671243721297973,0.6400003433227521,-0.6836631357625826,-0.7985004425048796,-1.766021045023768,0.16902016001400888,-1.2822607437643239,-0.31474014124543537,1.0933848252988252,40.322588087990255,21.254216156333,0.48376030125944464,7,0.5749998092651349,1.3450002670288104,1.4950008392333967,0.8150005340576154,6.470001220703123,0,0.5189466976285173,1.186051050484933,15.510000228881836,2.1764567286925205,15.670000076293945,1.487808055080638,15.720000267028807,0.5189466976285173 2946,2009-07-14,15.600000381469727,15.729999542236328,15.300000190734865,15.729999542236328,159800.0,0.0019268264119156608,5.615417345246976,-4.333343929808689,32.835833642328254,33.68260569340568,0.4694064271860121,0.8194324255711685,1.193144105730731,1.1940224331217735,9.278908290755242,0.42999935150146307,-0.6544446470126424,-0.6979997634887702,-1.6741491352796274,0.2781496083020887,-1.1860744493842006,-0.20992507759334167,0.8403102631114834,50.00008996932055,27.514822159346835,0.4880746858954292,7,0.5449991226196289,1.1349992752075195,1.494999885559082,0.7849998474121094,7.010000228881832,1,0.4583332976724357,3.1290288839872034,15.56999969482422,1.186051050484933,15.510000228881836,2.1764567286925205,15.670000076293945,0.4583332976724357 2947,2009-07-15,16.549999237060547,16.559999465942386,15.649999618530273,15.68000030517578,289700.0,0.06089736104873844,1.0449448797297909,-6.692342679401983,50.41320620481871,35.302591273671425,-0.4862661089355278,-0.16086664957045826,0.29941664720163175,0.18390972887629786,9.126117571042833,0.9599990844726598,-0.6245649471921624,0.2659991264343269,-0.6857506018178228,1.2177488546864783,-0.20987573769174972,0.7418739905604017,-1.4799995422363263,99.32884359610775,73.10800264453314,0.4758748641260756,7,-0.5549993515014648,0.18500041961669922,0.6175012588500977,-0.16499900817871094,6.070001602172852,2,0.34803628365029926,5.615417345246976,15.600000381469727,3.1290288839872034,15.56999969482422,1.186051050484933,15.510000228881836,0.34803628365029926 2948,2009-07-16,16.850000381469727,16.920000076293945,16.540000915527347,16.540000915527347,291700.0,0.018126958201749366,-1.4516117123713639,0.35632166268387916,55.75916687845552,37.841590930385095,-0.8909319357934162,-0.46418975212272784,0.07000451615002845,-0.15862491613958696,8.835251168602397,0.379999160766598,-0.5563903496262697,0.5530002593994148,-0.4231383324427007,1.5291388512415303,0.06493096347835703,1.0410695553204725,-1.7502006912231423,96.21623349241648,66.25157909825776,0.48806929592105813,7,-0.8550004959106445,-0.11500072479248047,0.31750011444091797,-0.4650001525878906,5.8899993896484375,3,0.3323442287650127,1.0449448797297909,16.549999237060547,5.615417345246976,15.600000381469727,3.1290288839872034,15.56999969482422,0.3323442287650127 2949,2009-07-17,16.850000381469727,17.319999694824222,16.690000534057614,16.84000015258789,361200.0,0.0,-3.0645177168381785,0.032258858419113266,54.56989302443867,39.66598978239167,-0.8747518342531855,-0.48180378353484343,0.13108802395537822,-0.21931373961761835,8.693246967846033,0.6299991607666087,-0.4808943176193239,0.5485002517700188,-0.43740636293990676,1.5344068664799426,0.05554694441505603,1.0414535591249816,-1.6773926757812472,79.1111416286891,47.842739225976445,0.49295330735496223,7,-0.6550006866455043,-0.11500072479248047,0.5199999809265137,-0.4650001525878906,6.299999237060547,4,0.3097922371025599,-1.4516117123713639,16.850000381469727,1.0449448797297909,16.549999237060547,5.615417345246976,15.600000381469727,0.3097922371025599 2950,2009-07-20,18.020000457763672,18.15999984741211,16.969999313354492,16.969999313354492,541000.0,0.0694362047362691,-1.2666652134502445,104.99771123402633,67.08596343489066,42.941446814388094,-1.9644505050097472,-1.666355955360558,-0.9720002411164899,-1.4278481222233737,9.530927340337502,1.3099994659423828,-0.4507433162764123,1.6735003471374519,0.4717598285305229,2.875240865744381,1.0726300878339892,2.2743706064409164,-2.7185492327270477,95.10491585823863,60.776175915882426,0.600870259303464,7,-1.4050006866455078,-1.4050006866455078,-0.4875001907348633,-1.635000228881836,5.10999870300293,0,0.19533853320448324,-3.0645177168381785,16.850000381469727,-1.4516117123713639,16.850000381469727,1.0449448797297909,16.549999237060547,0.19533853320448324 2951,2009-07-21,18.09000015258789,18.40999984741211,17.530000686645508,18.190000534057614,417200.0,0.0038845556629305555,2.2592621372940322,-0.09523835474102436,69.42674669160127,46.47699087490793,-1.9003809397864373,-1.7189504002346858,-0.9954616841710546,-1.5148106600260327,10.393761120726754,0.8799991607666016,-0.33762852922865605,1.6765000343322747,0.2513827525885617,3.1016173160759895,0.9639413934604164,2.389058675204131,-2.5598650377612273,88.4058091200282,48.91047652992515,0.7125586408718573,7,-1.3500003814697266,-1.3500003814697266,-0.6024999618530273,-1.7049999237060547,4.879999160766598,1,0.21835272137211015,-1.2666652134502445,18.020000457763672,-3.0645177168381785,16.850000381469727,-1.4516117123713639,16.850000381469727,0.21835272137211015 2952,2009-07-22,18.450000762939453,18.71999931335449,18.040000915527344,18.09000015258789,212800.0,0.019900531084299677,-1.956520657456074,-3.5999923706347006,67.34693965817388,50.190726750206295,-2.0477491178564087,-2.031081197116894,-1.2963665791752348,-1.8991138825421423,11.172666706649508,0.6799983978271449,-0.24105565670853935,1.9400006294250502,0.24811261449676536,3.631888644353335,1.0940566219609096,2.7859446368891927,-2.6318791748542445,87.61473629135922,49.936846897582654,0.845944007464142,7,-1.5550012588500977,-1.5550012588500977,-0.9400002956390381,-2.065000534057617,4.159999847412106,2,0.2254742371484506,2.2592621372940322,18.09000015258789,-1.2666652134502445,18.020000457763672,-3.0645177168381785,16.850000381469727,0.2254742371484506 2953,2009-07-23,19.31999969482422,19.46999931335449,18.290000915527344,18.450000762939453,408100.0,0.04715441170237433,1.0170944350978843,2.4166596024244478,84.95574698432182,56.878598634164305,-2.62119353751023,-2.825416263067556,-2.1262455695298783,-2.7822162663104137,12.0293980796138,1.1799983978271449,-0.09053700371909201,2.669999599456787,0.5623293089913943,4.777669889922182,1.6161644542240907,3.7238347446894835,-3.1536527797066967,94.60432789944576,50.00574497004149,1.053835145232697,7,-2.0500001907348633,-2.0500001907348633,-1.8274993896484375,-2.934999465942383,3.6800003051757812,3,0.17080751534862815,-1.956520657456074,18.450000762939453,2.2592621372940322,18.09000015258789,-1.2666652134502445,18.020000457763672,0.17080751534862815 2954,2009-07-24,19.07999992370605,19.229999542236328,18.549999237060547,19.190000534057614,352400.0,-0.012422348597783017,6.15794968578687,-0.12643763839256353,80.54967937990598,62.549241766548306,-2.035599127392018,-2.5034856467157454,-1.8629169030977017,-2.5415201147130233,12.72322169629409,0.7700004577636719,0.08973846316661493,2.2964998245239236,-0.06956089363462681,4.662560542682474,1.1134694654446484,3.479530183603199,-2.4511416728353552,84.40002441406249,34.379399482410165,1.1830303590792752,7,-1.6950001716613734,-1.8100004196166957,-1.5924994945526088,-2.694999694824215,3.8199996948242223,4,0.19182389214083417,1.0170944350978843,19.31999969482422,-1.956520657456074,18.450000762939453,2.2592621372940322,18.09000015258789,0.19182389214083417 2955,2009-07-27,19.31999969482422,19.31999969482422,18.729999542236328,19.09000015258789,325200.0,0.012578604406595417,4.130446320468379,-2.0908933277847135,85.44304319562254,68.39448727246989,-1.886060491321377,-2.658474769223581,-2.0753508710281707,-2.7746307161641823,13.875369335791952,0.5900001525878906,0.3142812601403051,2.39599962234497,-0.2219899216520851,5.013989166342025,1.0870048503464425,3.7049943943434975,-2.2933816952057917,92.26805542719741,34.71834941862485,1.3089947719985275,7,-1.760000228881836,-2.0500001907348633,-1.7649993896484375,-2.934999465942383,3.5100002288818324,0,0.1982401648138794,6.15794968578687,19.07999992370605,1.0170944350978843,19.31999969482422,-1.956520657456074,18.450000762939453,0.1982401648138794 2956,2009-07-28,21.8799991607666,22.76000022888184,21.049999237060547,21.299999237060547,1445700.0,0.13250515043373423,-2.1666687270742924,2.5217438176902793,93.62606368141326,73.19591588098041,-3.8683601618834444,-5.044734923910312,-4.575212063049232,-5.289153412193919,15.74445745735579,3.4400005340576207,0.6748137124646618,4.681499099731447,1.2686551148701781,8.094343084592715,2.9750771073008124,6.387921092162081,-4.511307777225127,81.35590686156642,16.601783312798474,1.7064219924306347,7,-2.229998588562008,-2.9649991989135707,-4.287498950958252,-5.494998931884766,1.0799999237060547,1,0.057129801094389254,4.130446320468379,19.31999969482422,6.15794968578687,19.07999992370605,1.0170944350978843,19.31999969482422,0.057129801094389254 2957,2009-07-29,21.51000022888184,21.549999237060547,20.600000381469727,20.989999771118164,899100.0,-0.016910372306970345,2.1666709052299633,0.8965526313193325,89.56641142300667,76.95227638593052,-3.040539939170145,-4.491535963262361,-4.16296383190544,-4.872972465540396,17.44566112128134,1.279998779296875,1.0329802770665317,4.049000167846682,0.16500409567244745,7.932996240020918,2.1070021317595646,5.990998203933799,-3.278699430085908,72.0357898878078,0.2706475561613786,1.9419980360871179,7,-1.784999847412113,-2.5950002670288086,-3.91750001907349,-5.1250000000000036,1.44000053405761,2,0.0678753635024274,-2.1666687270742924,21.8799991607666,4.130446320468379,19.31999969482422,6.15794968578687,19.07999992370605,0.0678753635024274 2958,2009-07-30,21.75,22.36000061035156,21.649999618530273,21.65999984741211,369300.0,0.01115759035631747,-11.90903731446796,0.17307706415288002,91.8230705921246,81.09151833789562,-2.8076319126282634,-4.586271526251494,-4.347382983205193,-5.025486939613188,19.75088786539707,0.8500003814697195,1.4184651861138562,4.047499942779542,-0.2711783540817585,8.366178239640842,1.8881607943488916,6.206839091210192,-2.794107292390322,76.00950140287492,-3.2146836916973314,2.1593391484306506,7,-1.885000228881836,-2.835000038146969,-4.15749979019165,-5.364999771118164,1.3299999237060511,3,0.039540257947198176,2.1666709052299633,21.51000022888184,-2.1666687270742924,21.8799991607666,4.130446320468379,19.31999969482422,0.039540257947198176 2959,2009-07-31,21.40999984741211,22.06999969482422,21.3700008392334,21.61000061035156,442100.0,-0.015632190923581146,-4.000013623978202,-2.222226931716995,87.72610958928415,83.38486791060602,-1.9587566006247918,-4.039916584517513,-3.9604099259355294,-4.614738204704864,22.341783594118393,0.6999988555908203,1.702881421536425,3.444999790191652,-1.1106280398542516,8.000627620237555,1.1671858751687019,5.7228137052146035,-1.8454499363988859,66.5012369366755,-16.914893910803755,2.2778139150229513,7,-1.2649993896484375,-2.4949998855590785,-3.987499237060547,-5.024999618530273,1.8500003814697301,4,0.07426437010367737,-11.90903731446796,21.75,2.1666709052299633,21.51000022888184,-2.1666687270742924,21.8799991607666,0.07426437010367737 2960,2009-08-03,22.030000686645508,22.030000686645508,21.450000762939453,21.790000915527344,484900.0,0.028958470044470275,3.8333373069801078,-1.1999942779759507,88.595449197883,85.51472374463731,-2.1792963515388237,-4.42693773864319,-4.5165607250626465,-5.163020035243669,24.858688217096926,0.6200008392333984,1.9874924292932832,3.773000621795653,-1.0446995309603153,8.590700774551621,1.3641505454176688,6.181850698173637,-1.954178724773307,66.20372250901123,-20.553676877757553,2.4088500763779845,8,-1.630000114440918,-3.115000724792477,-4.822500705718994,-5.645000457763672,1.7099990844726562,0,0.03949155264494175,-4.000013623978202,21.40999984741211,-11.90903731446796,21.75,2.1666709052299633,21.51000022888184,0.03949155264494175 2961,2009-08-04,23.09000015258789,23.09000015258789,21.770000457763672,21.96999931335449,515900.0,0.04811617943275648,1.3571405459440773,4.666674613960231,88.74408755726002,87.89218462231354,-2.744021951235368,-5.191561393339683,-5.49133925980864,-6.151434080504696,27.496532744416154,1.3199996948242188,2.341346384111116,4.476500082015992,-0.6695449146712207,9.622545078703205,1.9034775836723838,7.0495225803596,-2.5847096679941473,100.0,14.220075934844658,2.5730224983436063,8,-2.3999996185302734,-4.010000228881836,-5.927499771118164,-6.704999923706055,0.7999992370605504,1,-0.011260295676208565,3.8333373069801078,22.030000686645508,-4.000013623978202,21.40999984741211,-11.90903731446796,21.75,-0.011260295676208565 2962,2009-08-05,22.78000068664551,23.270000457763672,22.559999465942386,23.21999931335449,352400.0,-0.013425702204148071,1.6296288447138143,-0.3928556223316222,85.08877187470095,87.90696516568899,-1.9614913481405303,-4.5592819062111225,-5.1279452890191415,-5.7728411475698636,29.805134134003904,0.7100009918212855,2.555378860930066,3.8135005950927763,-1.4637326660026027,9.090733856188153,1.1748839645450886,6.452117225640464,-1.8094624618128208,74.21053318435953,-9.82588124089446,2.6386166305476886,8,-1.870000839233402,-3.610000610351566,-5.645000457763675,-6.395000457763675,0.9899997711181605,2,0.007901597559330398,1.3571405459440773,23.09000015258789,3.8333373069801078,22.030000686645508,-4.000013623978202,21.40999984741211,0.007901597559330398 2963,2009-08-06,23.01000022888184,23.04999923706055,22.76000022888184,22.920000076293945,317300.0,0.010096555544494068,2.411789785476924,-0.20454643974928094,85.48388443572127,88.4552101718907,-1.8025795295657794,-4.4387703072493245,-5.282401227421449,-5.929658655684751,32.11457397730441,0.28999900817871094,2.7876722914386995,3.6765001296997113,-1.6560781473685005,9.009078406767925,1.0102109911656036,6.342789268233819,-1.5795695574629534,86.31577467984161,1.5879244102536347,2.6662891385341068,8,-2.0100002288818395,-3.840000152587894,-5.8750000000000036,-6.6250000000000036,0.7899990081787109,3,-0.0026075386938536615,1.6296288447138143,22.78000068664551,1.3571405459440773,23.09000015258789,3.8333373069801078,22.030000686645508,-0.0026075386938536615 2964,2009-08-07,23.38999938964844,23.85000038146973,22.6200008392334,23.0,526600.0,0.016514522250618224,-1.13913389614052,4.333319204848764,84.03043056787776,88.2982532132524,-1.6840020043274926,-4.425023896829462,-5.591844513535303,-6.243422777664247,34.43367667647975,1.2299995422363317,3.0532858089593944,3.6624993324279806,-1.6449764980292727,8.969975162885234,1.0087614171993557,6.3162372476566055,-1.5916547609605978,80.83328896097964,-2.4752753415022255,2.6537379152286267,8,-1.1649990081787145,-3.929999351501465,-6.252499103546146,-7.004999160766605,0.610000610351559,4,-0.013253504661465909,2.411789785476924,23.01000022888184,1.6296288447138143,22.78000068664551,1.3571405459440773,23.09000015258789,-0.013253504661465909 2965,2009-08-10,23.649999618530273,23.8799991607666,23.18000030517578,23.35000038146973,424400.0,0.011115871554784995,-1.1874985098824595,0.7692300168238033,84.40595385772073,87.27379656617545,-1.4138843723673382,-4.267447733536205,-5.781970995553262,-6.445382303722326,36.39415132077929,0.6999988555908203,3.1882305104533195,3.518499565124511,-1.6855686236458318,8.722567753894854,0.9164654707393396,6.120533659509682,-1.4413238392860528,89.09954106090231,6.16989000299381,2.602034094385172,8,-1.4099998474121094,-4.175000190734863,-6.527499675750732,-7.2649993896484375,0.3299999237060547,0,-0.01649046071623872,-1.13913389614052,23.38999938964844,2.411789785476924,23.01000022888184,1.6296288447138143,22.78000068664551,-0.01649046071623872 2966,2009-08-11,22.75,23.6299991607666,22.3799991607666,23.479999542236328,479900.0,-0.038054952771547024,1.4271873425972563,-2.4333379957529884,74.94200506266375,85.64886252613735,-0.42186006095020545,-2.955872221550976,-4.826273121520437,-5.496936018369887,38.07859194859258,1.2700004577636719,3.3623783805318688,2.2609999656677253,-2.6036301680482516,7.125630099383702,-0.17131510119026316,4.693315032525714,1.1299991607666016,24.666722615559898,-55.28799620212332,2.4323150668579885,8,-0.125,-3.27500057220459,-5.69249963760376,-6.364999771118164,0.9300003051757812,1,0.04351647345574339,-1.1874985098824595,23.649999618530273,-1.13913389614052,23.38999938964844,2.411789785476924,23.01000022888184,0.04351647345574339 2967,2009-08-12,22.309999465942386,22.8799991607666,22.049999237060547,22.63999938964844,388000.0,-0.019340682815719323,1.0493838788903642,0.45205497347999896,68.25397416857388,83.03007403463171,0.16042465400902373,-2.1736662975567747,-4.361941044469468,-5.007681467357681,41.306963710707045,0.8299999237060547,3.5054909536045926,1.5329994201660178,-3.0218916842462065,6.087890524578242,-0.7444461320400926,3.810444972372128,1.5699996948242152,14.20766337275554,-61.254584080019846,2.277445552206112,8,0.31500053405761363,-2.835000038146976,-5.302499294281009,-5.92499923706055,1.100000381469723,2,0.07082025824868454,1.4271873425972563,22.75,-1.1874985098824595,23.649999618530273,-1.13913389614052,23.38999938964844,0.07082025824868454 2968,2009-08-13,22.450000762939453,22.53000068664551,22.1200008392334,22.31999969482422,189700.0,0.0062752711944609185,1.8275762279339742,-0.3939427217293298,70.82819264649756,81.15252770765542,0.14545702974177743,-1.9738172260419589,-4.473870436003082,-5.112602733476795,44.324721021751365,0.4099998474121129,3.2972613262006902,1.393000698089601,-2.821211132934849,5.607212529114051,-0.7141052174226239,3.500106613601826,1.3567984008789047,21.858007789903976,-50.306037766620406,2.107105915512226,8,0.21499919891357422,-2.975001335144043,-5.597500801086426,-6.065000534057617,0.8699989318847656,3,0.05879731180246894,1.0493838788903642,22.309999465942386,1.4271873425972563,22.75,-1.1874985098824595,23.649999618530273,0.05879731180246894 2969,2009-08-14,22.06999969482422,22.540000915527344,21.65999984741211,22.540000915527344,289700.0,-0.016926550343042357,2.7446756704110125,-3.6153643005956746,66.7071698235645,78.72049666606449,0.7028351994687085,-1.2466098989795853,-4.068667166387943,-4.690433587997504,46.69680092798345,0.8800010681152344,3.124249433607744,0.7519996643066413,-2.98467247508896,4.488671803702243,-1.1163364053911593,2.620335734004442,1.6665274719238283,18.468467307432906,-49.03949687596655,1.8683360696978,8,0.6999998092651367,-2.5950002670288086,-5.257499694824219,-5.684999465942383,0.970001220703125,4,0.07838693095415161,1.8275762279339742,22.450000762939453,1.0493838788903642,22.309999465942386,1.4271873425972563,22.75,0.07838693095415161 2970,2009-08-17,21.540000915527344,21.700000762939453,21.26000022888184,21.600000381469727,282500.0,-0.024014444341889485,2.384616513223022,0.12765810661645347,47.25807816131557,74.1109400665151,1.2918721363400074,-0.463124957353898,-3.4917029576799976,-4.120601199449148,47.98826521685622,0.8099994659423793,2.8918936952368632,0.04600086212158061,-3.352942526864261,3.4449442511074224,-1.6534708323713403,1.7454725566145015,2.0719346120605486,11.81438028846837,-51.71362752508553,1.6994716944929211,8,1.029998779296875,-2.0650014877319336,-4.797501087188721,-5.155000686645508,1.6999988555908203,0,0.11420608077594552,2.7446756704110125,22.06999969482422,1.8275762279339742,22.450000762939453,1.0493838788903642,22.309999465942386,0.11420608077594552 2971,2009-08-18,22.040000915527344,22.280000686645508,21.3799991607666,21.739999771118164,249600.0,0.023212626682832305,1.3076941887050826,-5.000063578853673,54.18641937625178,70.6773453444652,0.7009822382650306,-0.6872642484916653,-3.934090643071631,-4.580808832989483,49.22533044270402,0.9000015258789062,2.71868571633696,0.3485008239746108,-2.6534863453439748,3.3504879932931964,-1.1524927606846838,1.8494944086339054,1.383779788164066,48.14822227925946,-13.712741014912567,1.5009935846592934,8,0.529998779296875,-2.4500012397766113,-5.510001182556152,-5.655000686645508,0.6799983978271449,1,0.08802171261899727,2.384616513223022,21.540000915527344,2.7446756704110125,22.06999969482422,1.8275762279339742,22.450000762939453,0.08802171261899727 2972,2009-08-19,22.61000061035156,22.6299991607666,21.71999931335449,21.88999938964844,349600.0,0.02586205404477293,1.394741729366718,2.399994913756358,56.45646118659998,67.45207609456283,0.116593078202186,-0.9798658039297656,-4.445759056415618,-5.106499285262949,50.29640047137277,0.9099998474121129,2.4736396404811387,0.7105005264282198,-1.8962800430094298,3.3172810958658694,-0.5928897582906032,2.013890811147043,0.6406776553550841,98.54025065643447,36.87986830209182,1.303390284718824,8,-0.0400009155273402,-2.8450012207031214,-6.170001029968258,-6.225000381469723,-0.25,2,0.04732417806014322,1.3076941887050826,22.040000915527344,2.384616513223022,21.540000915527344,2.7446756704110125,22.06999969482422,0.04732417806014322 2973,2009-08-20,22.6200008392334,22.920000076293945,22.32999992370605,22.670000076293945,320600.0,0.00044229228712455715,1.1454580764189088,-0.06944326707074201,59.55766987681785,64.73288046222284,0.05079532289540367,-0.7694101410113809,-4.389016815115333,-5.064018060491634,50.825183356383285,0.5900001525878942,2.131748160483056,0.5555006980895989,-1.7659551588684934,2.876956555047691,-0.6052272303894455,1.7162286265686433,0.47142318352726065,81.9277551423732,20.01718912251782,1.1607279284790453,8,-0.05000114440917969,-2.410000801086426,-6.255001068115234,-6.2350006103515625,0.2099990844726527,3,0.0349248001268192,1.394741729366718,22.61000061035156,1.3076941887050826,22.040000915527344,2.384616513223022,21.540000915527344,0.0349248001268192 2974,2009-08-21,22.739999771118164,22.899999618530273,22.38999938964844,22.71999931335449,335300.0,0.005304992371027328,1.9999999999999791,-0.4000152590219678,56.08918804500952,61.58657314969937,-0.1912101620739044,-0.6336390821296618,-4.447239887277426,-5.135733781707469,51.38254232556103,0.5100002288818324,1.8394326727583987,0.4924996376037605,-1.3700269662687319,2.355026241476253,-0.4387636643324839,1.4237629395400049,0.2049103481321879,89.15660712521168,26.64115761551472,0.9312633019362458,8,-0.2950000762939453,-2.4549999237060547,-6.375,-6.354999542236328,0.020000457763675428,4,0.025505713700257227,1.1454580764189088,22.6200008392334,1.394741729366718,22.61000061035156,1.3076941887050826,22.040000915527344,0.025505713700257227 2975,2009-08-24,23.149999618530273,23.209999084472656,22.559999465942386,22.739999771118164,137300.0,0.018029896725542116,1.452834398571991,20.499523173751843,50.57914560328388,58.879588765323824,-0.7594589393286597,-0.7820911613500385,-4.775241254013828,-5.492181042431099,51.963223711431205,0.6499996185302699,1.5123337051296026,0.7109994888305664,-0.585845017067804,2.007843994728937,0.0625772358813812,1.3594217417797516,-1.889999389648434,96.72134052219664,37.338556204740236,0.6484222529491861,8,-0.9149999618530273,-2.7250003814697266,-6.684999942779541,-6.5099992752075195,-0.5399990081787145,0,-0.004751563922916091,1.9999999999999791,22.739999771118164,1.1454580764189088,22.6200008392334,1.394741729366718,22.61000061035156,-0.004751563922916091 2976,2009-08-25,23.1299991607666,23.5,22.8799991607666,23.170000076293945,224400.0,-0.0008639506735742541,-1.2962955113804941,-0.09756324491295974,53.57871695098775,57.249004630036474,-0.7597866807662967,-0.6995063248994384,-4.655987517640554,-5.42905828923211,50.7631325761445,0.6200008392333984,1.1895165026408634,0.6284990310668945,-0.6753777407939374,1.9323758029277265,-0.02343935486352322,1.2804374169973123,-1.8309989547729444,79.2134440166604,20.809606576501338,0.6519383859304164,8,-0.7499990463256836,-2.424999237060547,-6.5149993896484375,-6.289999008178711,-0.28999900817871094,1,0.004755755051567334,1.452834398571991,23.149999618530273,1.9999999999999791,22.739999771118164,1.1454580764189088,22.6200008392334,0.004755755051567334 2977,2009-08-26,22.96999931335449,23.229999542236328,22.57999992370605,23.09000015258789,170800.0,-0.0069174169138538355,2.25000119209405,2.9999523173756373,49.58505271722004,54.88865574900564,-0.5546474681649372,-0.447460303820705,-4.390744380593233,-5.227386772027703,50.01406325267518,0.649999618530277,0.8121719954538271,0.3954992294311488,-0.8361269174829715,1.627125376345269,-0.2203138440259096,1.0113123028882072,-1.582959115600577,54.700798967097256,-0.16524586410561426,0.6158130734570595,8,-0.5899991989135707,-2.009999275207516,-6.229999542236325,-6.034998893737789,0.1800003051757848,2,-0.010883761753299304,-1.2962955113804941,23.1299991607666,1.452834398571991,23.149999618530273,1.9999999999999791,22.739999771118164,-0.010883761753299304 2978,2009-08-27,22.61000061035156,23.1200008392334,22.229999542236328,22.96999931335449,228100.0,-0.015672560459922602,1.6969664567625153,2.9999682110783503,41.87501142422531,52.129527037967954,-0.18949324089649622,-0.02079521313055821,-3.9197786220047846,-4.824193273179603,48.71957420985357,0.8900012969970703,0.5545912304075884,-0.007499504089359732,-1.1763738104082186,1.1613748022294992,-0.5919366572487874,0.576937649070068,-1.138442020507803,29.921333161121062,-20.765276434238196,0.5844371531594286,8,-0.23000049591064098,-1.5250005722045863,-5.7150011062622035,-5.600000381469723,0.3199996948242223,3,-0.011057054102225128,2.25000119209405,22.96999931335449,-1.2962955113804941,23.1299991607666,1.452834398571991,23.149999618530273,-0.011057054102225128 2979,2009-08-28,23.0,23.25,22.479999542236328,22.76000022888184,232300.0,0.01724897740471043,1.081082961958693,-0.6666684327365684,43.40770963722063,51.70170831306852,-0.4846667730636405,-0.3010006452405243,-4.197471677830919,-5.1612659939488665,47.793831897811856,0.7700004577636719,0.41268315217032026,0.3029998779296861,-0.7282602788622015,1.3342600347215736,-0.2126302004662577,0.8186299563256298,-1.4473037537499955,60.62993545053962,14.190835461024761,0.5156300783959435,8,-0.5600004196166992,-1.7850008010864258,-5.7300004959106445,-5.7300004959106445,0.3500003814697301,4,-0.0073913076649543274,1.6969664567625153,22.61000061035156,2.25000119209405,22.96999931335449,-1.2962955113804941,23.1299991607666,-0.0073913076649543274 2980,2009-08-31,22.899999618530273,23.1299991607666,22.6200008392334,22.8700008392334,465700.0,-0.004347842672596802,1.0816348773841962,0.12499503294153361,51.81597638027643,51.43832575796014,-0.19161306773797548,-0.13963963619142916,-3.9956171336630675,-5.015089322625556,46.8180613209076,0.5099983215332031,0.22960018852935704,0.15949954986572124,-0.8256628806440425,1.144661980375485,-0.33308166538915884,0.6520807651206013,-1.2694112221302696,52.75589250367202,3.4155603706653395,0.4925812152548813,8,-0.28999996185302734,-1.5950002670288086,-5.572499990463257,-5.630000114440918,0.4799995422363281,0,-0.0061135105668364,1.081082961958693,23.0,1.6969664567625153,22.61000061035156,2.25000119209405,22.96999931335449,-0.0061135105668364 2981,2009-09-01,22.82999992370605,23.28000068664551,22.479999542236328,22.729999542236328,358400.0,-0.003056755283418422,-1.6666687859415898,3.333481688707918,56.91490279112179,51.48926371401813,0.0024951202642284898,-0.09498728044681926,-3.8105486086573954,-4.912423643993666,45.40202204758388,0.8000011444091832,0.10813288318206915,0.10249986648559073,-0.8700246539203818,1.0750243868915632,-0.3837623937173973,0.5887621266885787,-1.1246350631620459,57.14283119256336,3.2197185241541035,0.48626226020298646,9,0.03499984741211293,-0.5900001525878871,-5.415000438690182,-5.560000419616696,0.8299999237060582,1,-0.009636413232137153,1.0816348773841962,22.899999618530273,1.081082961958693,23.0,1.6969664567625153,22.61000061035156,-0.009636413232137153 2982,2009-09-02,22.959999084472656,23.03000068664551,22.5,22.770000457763672,379400.0,0.005694225194964542,2.2121075507467043,1.8999790192451418,56.79998453774466,51.18285423189889,-0.08117176133595194,-0.22220242721942896,-3.8141811605329217,-5.012980388119512,43.84260897739124,0.5300006866455114,0.22679845946294463,0.22349910736084055,-0.7543877915647315,1.2013860062864126,-0.26544434210194723,0.7124425568236283,-1.1828488183504113,69.52369015246033,11.067663611181082,0.48894344946278673,9,-0.09499931335449219,-0.7199993133544922,-3.677498817443844,-4.044999122619625,1.1500015258789027,2,-0.005226434523942003,-1.6666687859415898,22.82999992370605,1.0816348773841962,22.899999618530273,1.081082961958693,23.0,-0.005226434523942003 2983,2009-09-03,22.95000076293945,23.40999984741211,22.559999465942386,23.07999992370605,293700.0,-0.0004354669830961555,1.1519024015722084,-0.6842110546710302,63.01779255003966,51.952699176902236,-0.02172479852318787,-0.22865273285507826,-3.675327005747267,-4.974735930290109,42.30990066850537,0.850000381469723,0.26409595252748375,0.2165007591247523,-0.7582163053248436,1.1912178235743482,-0.27085777310004744,0.703859291349552,-1.1039365074620946,50.53774908324202,-12.440391633958527,0.4873585322247982,9,-0.08500099182128551,-0.3800010681152308,-3.6300005912780726,-4.035000801086419,1.2999992370605504,3,0.008714546794865052,2.2121075507467043,22.959999084472656,-1.6666687859415898,22.82999992370605,1.0816348773841962,22.899999618530273,0.008714546794865052 2984,2009-09-04,23.07999992370605,23.190000534057614,22.690000534057614,22.75,240700.0,0.005664451261218728,-1.222227873639916,-2.538477339084733,75.83896311704916,54.759345567320594,-0.10998959416088994,-0.4037684826806718,-3.668756812512907,-5.081992784167859,40.400505054650544,0.5,0.2457336288216645,0.3619998931884716,-0.5780016977569105,1.3020014841338536,-0.10800090228421766,0.8320006886611608,-1.1677782384477915,64.51614887979157,-4.730050625778233,0.4700007954726903,9,-0.21500015258788707,-0.5100002288818324,-3.6900000572204554,-4.16499996185302,1.3500003814697301,4,-0.006499116942205951,1.1519024015722084,22.95000076293945,2.2121075507467043,22.959999084472656,-1.6666687859415898,22.82999992370605,-0.006499116942205951 2985,2009-09-08,23.26000022888184,23.61000061035156,23.059999465942386,23.15999984741211,197900.0,0.007798973386949903,-2.666660308862183,0.3030315290581882,72.93236856653814,56.90975130238176,-0.3047981716533208,-0.6476921645404552,-3.7105041845894284,-5.233183072635324,38.49683739668753,0.5500011444091726,0.21084419712201452,0.5615001678466847,-0.3108409308103184,1.4338412665036877,0.12532961851818314,0.9976707171751862,-1.284267411033909,69.02654419136988,-2.7690904049273968,0.43617054932850147,9,-0.3400001525878942,-0.6900005340576207,-3.73000001907349,-4.345000267028809,0.9699993133544886,1,0.0038693100473894404,-1.222227873639916,23.07999992370605,1.1519024015722084,22.95000076293945,2.2121075507467043,22.959999084472656,0.0038693100473894404 2986,2009-09-09,23.739999771118164,23.899999618530273,23.149999618530273,23.31999969482422,224800.0,0.02063626558525611,1.027027653986231,4.199984741268996,71.98447102864208,59.398575559206435,-0.7701600503691886,-1.106448770709175,-4.039954103534214,-5.683843680620981,37.7888698117898,0.75,0.2119623718591157,0.991999721527101,0.0028251970953228067,1.9811742459588793,0.4974124593112137,1.4865869837429884,-1.666210885720016,88.57143635652716,19.32607593617317,0.4945872622158891,9,-0.6750001907348633,-1.1599998474121094,-4.0824995040893555,-4.824999809265133,0.4200000762939453,2,-0.01516430555275472,-2.666660308862183,23.26000022888184,-1.222227873639916,23.07999992370605,1.1519024015722084,22.95000076293945,-0.01516430555275472 2987,2009-09-10,23.88999938964844,23.979999542236328,23.559999465942386,23.770000457763672,190100.0,0.006318433865899475,1.8000076294139102,0.2857116906826121,73.43176496339767,62.904881508003356,-0.867120630402777,-1.1931847817825982,-4.030366180311429,-5.787367121058896,37.528394341497474,0.42000007629394176,0.22886391132644945,1.0629993438720753,-0.026202452949547705,2.1522011406936983,0.5183984454612656,1.607600242282885,-1.6701136455997236,93.66196142589102,24.945944640376,0.544600898410811,9,-0.6599998474121129,-1.269999504089359,-4.004999160766605,-4.809999465942386,-0.03999900817871094,3,-0.009627440272601762,1.027027653986231,23.739999771118164,-2.666660308862183,23.26000022888184,-1.222227873639916,23.07999992370605,-0.009627440272601762 2988,2009-09-11,23.770000457763672,23.96999931335449,23.489999771118164,23.96999931335449,261900.0,-0.0050229776036229135,3.8000228883146967,-1.6666719649043937,69.00374925131084,65.74888590956894,-0.6317017000664542,-1.0216024172085234,-3.7701607783513253,-5.630698259001711,37.20293596407256,0.4799995422363246,0.22791763847411062,0.8770004272460952,-0.2742198855185656,2.028220740010756,0.301390270863763,1.4526105836284273,-1.374103333896194,83.72098868749181,16.863920843965758,0.5756101563823306,9,-0.5400009155273438,-1.1500005722045898,-3.7300004959106445,-4.600000381469727,0.6499996185302734,4,0.014303750359282663,1.8000076294139102,23.88999938964844,1.027027653986231,23.739999771118164,-2.666660308862183,23.26000022888184,0.014303750359282663 2989,2009-09-14,23.79999923706055,23.86000061035156,23.440000534057614,23.709999084472656,201000.0,0.0012620436987447192,2.9999455050772457,-0.4500033378792327,63.948535798105134,67.09694806710546,-0.5993105740886548,-0.9648151790062798,-3.6322129180346607,-5.618211228454175,37.47534649155546,0.4200000762939453,0.26637986561025784,0.8204992294311566,-0.33032537907132564,1.9713238379336389,0.24508692517991548,1.3959115336823977,-1.2456918713561862,80.4347510599263,16.638382789157767,0.5754123042512403,9,-0.5699996948242223,-1.1799993515014684,-3.7149991989135778,-4.629999160766605,0.24000167846679332,0,0.01890759568759659,3.8000228883146967,23.770000457763672,1.8000076294139102,23.88999938964844,1.027027653986231,23.739999771118164,0.01890759568759659 2990,2009-09-15,24.0,24.059999465942386,23.57999992370605,23.71999931335449,284600.0,0.008403393670198822,1.3999999999999928,3.111113465858434,67.33074510680025,68.25426387995863,-0.7005359574595218,-1.0235473029217417,-3.6594474788992564,-5.775568877903304,38.36100079147406,0.47999954223633523,0.38982090452870466,0.8975000381469727,-0.12411580285417756,1.9191158791481229,0.38669211764639755,1.4083079586475478,-1.303123416642439,93.40665098867711,30.256709929241666,0.5108079205005746,9,-0.7200002670288086,-1.340000152587887,-3.1574997901916504,-4.539999961853024,-0.20000076293944957,1,0.01791667938232422,2.9999455050772457,23.79999923706055,3.8000228883146967,23.770000457763672,1.8000076294139102,23.88999938964844,0.01791667938232422 2991,2009-09-16,23.979999542236328,24.32999992370605,23.790000915527344,24.20000076293945,494700.0,-0.0008333524068196985,1.2499980131766313,-0.7857167185509409,71.30808275502396,69.86627479298966,-0.5590422990537824,-0.8967308439802295,-3.455936423458933,-5.707658879448491,38.97522380893651,0.5399990081787074,0.48455268434465637,0.7804996490478509,-0.1831001213115897,1.7440994194072914,0.2986997638681288,1.262299534227573,-1.1195482129685885,60.67408747235454,-3.3981889213879697,0.4817998851797207,9,-0.5349998474121094,-1.1849994659423828,-3.122499942779541,-4.505000114440918,-0.5499992370605469,2,0.010425354661065311,1.3999999999999928,24.0,2.9999455050772457,23.79999923706055,3.8000228883146967,23.770000457763672,0.010425354661065311 2992,2009-09-17,23.68000030517578,23.90999984741211,23.440000534057614,23.8799991607666,231900.0,-0.012510393777620976,2.6153761508271556,0.9090806630600785,73.1602292787889,70.99321220729513,-0.16334813079726018,-0.5401537363569844,-2.964391921391389,-5.356377738212622,39.12761162128849,0.5399990081787145,0.5366761780369984,0.42700042724609233,-0.517414482903181,1.3714153373953657,-0.04520702782854613,0.8992078823207308,-0.6138121726866785,26.966284910933584,-39.71459673819848,0.4722074550746367,9,-0.17000007629394887,-0.8850002288818359,-2.630000591278076,-4.205000877380371,-1.5400009155273402,3,0.020270250677801416,1.2499980131766313,23.979999542236328,1.3999999999999928,24.0,2.9999455050772457,23.79999923706055,0.020270250677801416 2993,2009-09-18,23.40999984741211,23.75,23.1200008392334,23.75,322200.0,-0.01140204621131935,2.7058757531218793,1.7000104904775075,59.36074928496022,69.16229955928524,0.19977351497569273,-0.21917095679607002,-2.500422476900127,-5.002134747910624,38.877092418613664,0.6299991607666016,0.5703148065640491,0.11750001907348562,-0.7803774802154173,1.0153775183623885,-0.33143873057096584,0.5664387687179371,0.9200000762939418,23.96687831421787,-41.68331786697473,0.4489387496444523,9,0.2849998474121094,-0.6149997711181641,-2.3600001335144043,-3.935000419616699,-1.489999771118164,4,0.01879540952266434,2.6153761508271556,23.68000030517578,1.2499980131766313,23.979999542236328,1.3999999999999928,24.0,0.01879540952266434 2994,2009-09-21,23.31999969482422,23.43000030517578,23.11000061035156,23.170000076293945,308200.0,-0.0038445174359041934,-1.3703808359882936,-0.4411751506243759,59.63305320903447,67.68459785289595,0.36587329794021883,-0.08800268113146004,-2.208341864447114,-4.827240827396174,38.60595252045208,0.3199996948242223,0.5975415639801938,-0.0015001296997070312,-0.8608822763691499,0.8578820169697359,-0.4311912030344267,0.42819094363501264,0.9858002471923797,17.213049398794283,-47.999924217317556,0.4296910733347212,9,0.4000005722045863,-0.5249996185302734,-2.25,-3.8450002670288086,-1.7099990844726598,0,0.047169828296089955,2.7058757531218793,23.40999984741211,2.6153761508271556,23.68000030517578,1.2499980131766313,23.979999542236328,0.047169828296089955 2995,2009-09-22,23.040000915527344,23.32999992370605,22.76000022888184,23.32999992370605,187700.0,-0.012006808874831187,2.931045822563401,-1.933331637907991,54.39333782904848,65.73002749738555,0.6832325552339817,0.1932402673128948,-1.7272840322912728,-4.457366433057608,37.876326503836054,0.5699996948242116,0.5995911475689439,-0.2759989738464341,-1.1413894583822781,0.5893915106894099,-0.7086942161143561,0.15669626842148787,1.2179670532226545,17.834442106490673,-46.40002301735073,0.4326952422679226,9,0.5049991607666016,-0.24500083923339844,-1.917501449584961,-3.5650014877319336,-1.6100006103515625,1,0.043402776053106384,-1.3703808359882936,23.31999969482422,2.7058757531218793,23.40999984741211,2.6153761508271556,23.68000030517578,0.043402776053106384 2996,2009-09-23,23.239999771118164,23.57999992370605,22.959999084472656,23.0,299800.0,0.008680505540086036,-2.87498584396772,-0.8275882480614138,55.691086222470304,63.758840970615836,0.4524275846003505,0.002007866122006874,-1.720721588494694,-4.5657335900795,37.030230085324035,0.6200008392333949,0.5579807313604661,-0.08150014877319478,-0.9433040123014678,0.7803037147550782,-0.5124020805373313,0.3494017829909417,0.9280901332397455,41.739104474641195,-20.924686934205873,0.4309019317641358,9,0.30500030517578125,-0.38500022888183594,-2.2175002098083496,-3.765000343322754,-1.789999008178711,2,0.024096362799380655,2.931045822563401,23.040000915527344,-1.3703808359882936,23.31999969482422,2.7058757531218793,23.40999984741211,0.024096362799380655 2997,2009-09-24,22.71999931335449,23.34000015258789,22.670000076293945,23.31999969482422,244900.0,-0.022375235063896715,1.0937459953210449,-2.5000039736467894,46.12791585561415,61.217081704427315,0.8817338897367613,0.5294645608964466,-1.0265694237197458,-3.962901151620887,36.41209348343452,0.6700000762939453,0.5099942334397198,-0.5890006065368674,-1.4790601343428662,0.3010589212691315,-1.0340303704398686,-0.14397084263386617,1.363605210474855,4.629559314131183,-57.107398342014235,0.44502976390299975,9,0.7800006866455114,0.30500030517578125,-1.639999628067013,-3.2449998855590785,-1.0100002288818324,3,0.0312500445985473,-2.87498584396772,23.239999771118164,2.931045822563401,23.040000915527344,-1.3703808359882936,23.31999969482422,0.0312500445985473 2998,2009-09-25,22.36000061035156,22.79999923706055,21.899999618530273,22.65999984741211,608400.0,-0.015845013815265707,2.1034575745019244,0.4999984105438195,38.74999329446712,58.41724364846753,1.1406411612618612,0.916777222464983,-0.5026830123713601,-3.5165327685286734,35.840123752627505,0.899999618530277,0.4184515262155344,-0.9364993095397978,-1.8736678310590804,0.000669211979484885,-1.405083570299439,-0.46791504878015644,1.6105155576749546,27.38100644411227,-32.599715434247756,0.46858426075964077,9,0.7549991607666051,0.7549991607666051,-1.1925010681152308,-2.885001182556149,-0.8400001525878871,4,-0.009839052535681403,1.0937459953210449,22.71999931335449,-2.87498584396772,23.239999771118164,2.931045822563401,23.040000915527344,-0.009839052535681403 2999,2009-09-28,22.82999992370605,22.95000076293945,22.3799991607666,22.3799991607666,554600.0,0.02101964671400358,-1.533336159030205,-1.5000063578449152,43.83952667068167,55.80710826667658,0.5795203121720363,0.456809791958257,-0.7999541747747436,-3.901981369666405,35.210083485980434,0.5900001525878906,0.31032351297282545,-0.45799999237060973,-1.409466231708592,0.4934662469673725,-0.9337331120396009,0.01773312729838139,0.9334645893708391,55.357150966616764,-3.3356074767471924,0.47573311966899123,9,0.2849998474121129,0.2849998474121129,-1.4400000572204554,-3.355000495910641,-0.9400005340576101,0,-0.039859827001890946,2.1034575745019244,22.36000061035156,1.0937459953210449,22.71999931335449,-2.87498584396772,23.239999771118164,-0.039859827001890946 3000,2009-09-29,22.76000022888184,23.190000534057614,22.520000457763672,22.86000061035156,487200.0,-0.003066127685420028,-1.3103453945745667,-0.22222269317168944,34.09088657199271,51.67186424633979,0.5086147157098715,0.543656881510703,-0.5921968214177475,-3.7514504292847946,34.66071567917155,0.6700000762939418,0.21629128047797508,-0.5209997177123995,-1.4864423453164655,0.44444290989166646,-1.0037210315144343,-0.038278403910364744,0.8171177947403905,51.19050322205653,-3.5690182425820893,0.4827213138020335,9,0.14499950408935192,0.3549995422363246,-1.3950004577636754,-3.2850008010864293,-0.6800003051757884,1,-0.05052722350463601,-1.533336159030205,22.82999992370605,2.1034575745019244,22.36000061035156,1.0937459953210449,22.71999931335449,-0.05052722350463601 3001,2009-09-30,22.61000061035156,22.920000076293945,22.18000030517578,22.79999923706055,372400.0,-0.006590492839272266,2.4418569578254465,1.8999790192452803,29.22075991885076,46.78970098412442,0.49600317160161467,0.7128793237562867,-0.30559893316739206,-3.53215123761111,33.77161142373687,0.7399997711181641,0.1320008128492205,-0.6599993705749547,-1.6517332666405231,0.33173452549061366,-1.155866318607739,-0.16413242254217053,0.7994055727614757,49.30560614589862,-0.5109998620372522,0.4958669480327838,9,0.21499919891357777,0.5049991607666051,-1.2800011634826625,-3.135001182556149,-0.1700000762939453,2,-0.05218930885988282,-1.3103453945745667,22.76000022888184,-1.533336159030205,22.82999992370605,2.1034575745019244,22.36000061035156,-0.05218930885988282 3002,2009-10-01,22.84000015258789,23.03000068664551,22.3799991607666,22.46999931335449,377100.0,0.010172469527976569,-1.3636369941635382,-1.947386913486002,35.423169002126215,44.12996984158732,0.1501040152302231,0.4990134977067662,-0.4051169017672436,-3.6871377907356226,32.88963245607335,0.6500015258789098,0.015140569763836709,-0.4239998817443862,-1.4250389085099684,0.577039145021196,-0.9245193951271773,0.07651963163840492,0.41846537406686934,72.8682067387025,26.2108784734817,0.500519513382791,10,-0.10000038146972656,0.27499961853027344,-1.2975001335144043,-3.3650007247924805,-0.01000022888183949,3,-0.06085811647820605,2.4418569578254465,22.61000061035156,-1.3103453945745667,22.76000022888184,-1.533336159030205,22.82999992370605,-0.06085811647820605 3003,2009-10-02,23.149999618530273,23.20000076293945,22.229999542236328,22.59000015258789,330700.0,0.013572656036399344,1.9393898234551448,1.5135086371767035,40.63399911063566,42.018963830654116,-0.22423580576683122,0.2158314830693513,-0.6063892827268127,-3.934569217440199,31.727283451218135,0.9700012207031214,-0.11230724717433915,-0.12400035858154368,-1.1157851885477719,0.8677844713846845,-0.6198927735646578,0.3718920564015704,-1.25,95.09792921869831,50.53568911904847,0.4958924149831135,10,-0.4099998474121094,-0.034999847412109375,-1.4799995422363281,-3.6750001907348633,-0.2700004577636719,4,-0.0622030478525355,-1.3636369941635382,22.84000015258789,2.4418569578254465,22.61000061035156,-1.3103453945745667,22.76000022888184,-0.0622030478525355 3004,2009-10-05,22.93000030517578,23.290000915527344,22.46999931335449,23.18000030517578,311000.0,-0.009503210236703197,2.4893594571781206,-0.44642899717644013,34.67046533920808,39.827533554005186,-0.07305857986698072,0.4469314210168953,-0.2702404849866227,-3.6599908208245857,30.547380453546168,0.8200016021728551,-0.23662210087304203,-0.3364996910095215,-1.3366945369544823,0.6636951549354393,-0.8365971139820019,0.1635977319629589,-1.0040006637573242,67.56753041446147,27.978227954471976,0.5000974229724799,10,-0.1900005340576172,0.1849994659423828,-1.197500228881836,-3.455000877380371,-0.1399993896484375,0,-0.061491488384055715,1.9393898234551448,23.149999618530273,-1.3636369941635382,22.84000015258789,2.4418569578254465,22.61000061035156,-0.061491488384055715 3005,2009-10-06,23.35000038146973,23.729999542236328,22.90999984741211,22.979999542236328,366700.0,0.01831661887065672,-2.215683634582085,-1.480003356933608,41.90231122979085,38.29544744370746,-0.49669346439601725,0.03585810764741737,-0.5745529822415136,-4.021936441299584,29.172059901148963,0.8199996948242188,-0.2969379737907545,0.07900037765503143,-0.9218809479570211,1.079881703267084,-0.4214402851509931,0.5794410404610559,-1.3694406890869182,75.48391304454853,36.96875027957114,0.5004406628060258,10,-0.5350008010864293,-0.23500061035156605,-1.5225009918212926,-3.87500095367432,-0.48999977111817117,1,-0.06252680805007305,2.4893594571781206,22.93000030517578,1.9393898234551448,23.149999618530273,-1.3636369941635382,22.84000015258789,-0.06252680805007305 3006,2009-10-07,23.3799991607666,23.65999984741211,23.190000534057614,23.34000015258789,256000.0,0.0012847442743804116,-1.764716112130202,0.10810518230602978,45.85633001197628,38.265271238858816,-0.5640620515784001,-0.023709464628552723,-0.5686594275903332,-3.9919992170450556,27.501012582023133,0.46999931335449574,-0.3547227201723615,0.12699918746948313,-0.8510564879792248,1.105054862918191,-0.36202865025487085,0.6160270251938371,-1.2944730773925777,76.66664123535156,35.17497129986692,0.48902783772435393,10,-0.5649995803833008,-0.2649993896484375,-1.422499656677246,-3.9049997329711914,-1.1499996185302734,2,-0.05560304891892587,-2.215683634582085,23.35000038146973,2.4893594571781206,22.93000030517578,1.9393898234551448,23.149999618530273,-0.05560304891892587 3007,2009-10-08,23.65999984741211,23.76000022888184,23.34000015258789,23.57999992370605,253500.0,0.011976077703004018,1.9999931880572512,2.0000476848982816,53.443532395035206,39.89788669447749,-0.7785769675278473,-0.3392164293742752,-0.7968461292992046,-4.217172131908967,25.726951893516226,0.42000007629394887,-0.3737395979029152,0.4184998512268052,-0.5330697050376152,1.3700694074912256,-0.05728492690540676,0.8942846293590172,-1.4758053565063456,93.46403028818384,47.70023988923159,0.47578477813221065,10,-0.6899995803833008,-0.5450000762939453,-1.1075000762939453,-4.185000419616699,-1.1199989318847656,3,-0.051563792105769446,-1.764716112130202,23.3799991607666,-2.215683634582085,23.35000038146973,2.4893594571781206,22.93000030517578,-0.051563792105769446 3008,2009-10-09,24.11000061035156,24.1299991607666,23.59000015258789,23.59000015258789,241500.0,0.019019474464986974,-1.0769174338847523,6.500011920939991,59.89977561133239,41.68235879899424,-1.0663755282953318,-0.8036423690149128,-1.196472660679266,-4.604381605325582,24.172256545225206,0.5399990081787109,-0.40143777711088546,0.8515006065368631,-0.15062897019614852,1.8536301832698747,0.3504358181703573,1.352565394903369,-1.799741660407708,98.79526793654712,47.37851156030029,0.5010647883665064,10,-0.9550008773803675,-0.9950008392333949,-1.5575008392333949,-4.635001182556149,-1.4600009918212855,4,-0.05309003128336476,1.9999931880572512,23.65999984741211,-1.764716112130202,23.3799991607666,-2.215683634582085,23.35000038146973,-0.05309003128336476 3009,2009-10-12,24.25,24.479999542236328,23.959999084472656,24.170000076293945,171800.0,0.005806693741365221,-1.0799938965076579,0.15384587169423866,65.71429562260401,45.196070915728825,-1.0993763395649196,-0.9572805339081398,-1.2724715080056157,-4.683012237900023,22.787043015722407,0.5200004577636719,-0.3521254886635816,0.9689999580383315,-0.10215075710987875,2.0401506731865418,0.4334246004642246,1.5045753156124384,-1.7577670289738734,85.35034478066702,28.45936786155714,0.5355753575741055,10,-0.9200000762939453,-1.0600004196166992,-1.5325002670288086,-4.77500057220459,-1.6000003814697266,0,-0.056494879968387535,-1.0769174338847523,24.11000061035156,1.9999931880572512,23.65999984741211,-1.764716112130202,23.3799991607666,-0.056494879968387535 3010,2009-10-13,24.43000030517578,24.61000061035156,24.149999618530273,24.309999465942386,250800.0,0.007422692996939428,-1.0909110613081634,1.5000119209402794,65.53527079647071,49.231016568797706,-1.1371595166067934,-1.1630444481666267,-1.4050476371830243,-4.795662958256518,21.205480650842347,0.4600009918212855,-0.23124180394180627,1.1275002479553216,-0.01902530080001341,2.2740257967106565,0.5542374735776541,1.700763022332989,-1.699235345604432,87.32392285178182,27.33835554710562,0.573262774377667,10,-1.010000228881836,-1.1750001907348633,-1.7125005722045898,-4.955000877380371,-1.6599998474121094,1,-0.06713055133695534,-1.0799938965076579,24.25,-1.0769174338847523,24.11000061035156,1.9999931880572512,23.65999984741211,-0.06713055133695534 3011,2009-10-14,24.229999542236328,24.68000030517578,24.10000038146973,24.54999923706055,287100.0,-0.008186686878472127,-1.0000065770867574,-2.6666454740524013,71.50999674500574,53.24066409578432,-0.7634842270983455,-0.994334021191758,-1.1931411199570228,-4.52495971639663,19.340931235648895,0.5799999237060511,-0.15770799758445264,0.9149994850158691,-0.2675133348780854,2.0975123049098237,0.32374307506889366,1.5062558949628446,-1.23614159155575,66.4178573360321,-0.5463318352385755,0.5912564099469769,10,-0.7749996185302734,-0.9399995803833008,-1.484999656677246,-4.755000114440918,-1.7099990844726562,2,-0.05654143449308224,-1.0909110613081634,24.43000030517578,-1.0799938965076579,24.25,-1.0769174338847523,24.11000061035156,-0.05654143449308224 3012,2009-10-15,24.15999984741211,24.290000915527344,23.899999618530273,24.01000022888184,221300.0,-0.0028889680621825287,-1.1081103372906431,-0.46874925494121344,77.95032122857047,57.386922108888186,-0.5437306781165461,-0.9344393563417945,-1.1018098642298142,-4.398796255116924,17.98980981464755,0.3900012969970703,-0.03711609842662256,0.8209998130798333,-0.4111466401218884,2.053146266281555,0.20492658647897244,1.437073039680694,-0.8963591200122991,52.29354266335826,-18.8647893663614,0.6160732266008611,10,-0.5850000381469727,-0.869999885559082,-1.3375000953674316,-4.675000190734863,-1.4799995422363281,3,-0.07988411909623883,-1.0000065770867574,24.229999542236328,-1.0909110613081634,24.43000030517578,-1.0799938965076579,24.25,-0.07988411909623883 3013,2009-10-16,23.85000038146973,24.149999618530273,23.59000015258789,24.09000015258789,274100.0,-0.012831103803818356,2.111119352770699,-1.600002543137992,66.6666874439016,60.94205789829858,-0.1385655477315808,-0.6216587687044246,-0.7810559547826195,-4.024764198941703,16.991290350008644,0.5699996948242188,0.11777913945141094,0.48900032043457387,-0.7640194885382776,1.7420201294074253,-0.13750958405185187,1.1155102249209996,-0.35974212162576436,23.853228668321194,-47.26715545581585,0.6265099044864259,10,-0.0550003051757848,-0.5600004196167028,-0.925000667572025,-4.325000762939457,-0.5599994659423864,4,-0.05492660146706707,-1.1081103372906431,24.15999984741211,-1.0000065770867574,24.229999542236328,-1.0909110613081634,24.43000030517578,-0.05492660146706707 3014,2009-10-19,24.420000076293945,24.729999542236328,23.86000061035156,23.989999771118164,310700.0,0.023899357891292716,-1.5217410534113809,-1.791669646901774,73.31462058737799,64.43231449358605,-0.5308012476612518,-1.1647406735718349,-1.3457064094822329,-4.532195544613732,16.217330260838565,0.879999160766598,0.2605755776020793,1.0039999961853034,-0.3350553274073995,2.3430553197780064,0.33447233438895196,1.673527657981655,-0.8299999237060547,72.80704983201937,-0.7998648702976823,0.6695276617963507,10,-0.46000003814697266,-1.1050004959106445,-1.4950003623962402,-4.895000457763672,-1.8999996185302734,0,-0.07248159100056373,2.111119352770699,23.85000038146973,-1.1081103372906431,24.15999984741211,-1.0000065770867574,24.229999542236328,-0.07248159100056373 3015,2009-10-20,24.040000915527344,24.63999938964844,23.770000457763672,24.559999465942386,200200.0,-0.015560981145757324,1.55882641684079,-1.2092980962012823,68.8654538134421,66.98888380486002,-0.04764261476377385,-0.7441349534494819,-0.973045209160297,-4.093757246397807,16.03432590353637,0.8699989318847692,0.3646494310621087,0.5740008354187012,-0.7805299770486727,1.928531647886075,-0.10326457081498575,1.251266241652388,0.6899986267089844,39.47377226914377,-35.67010783443863,0.6772654062336868,10,-0.005001068115234375,-0.725001335144043,-1.1150012016296387,-4.51500129699707,-1.3200016021728551,1,-0.057820351250455815,-1.5217410534113809,24.420000076293945,2.111119352770699,23.85000038146973,-1.1081103372906431,24.15999984741211,-0.057820351250455815 3016,2009-10-21,23.79999923706055,24.770000457763672,23.739999771118164,24.059999465942386,386500.0,-0.009983430504438062,-4.4210682179802125,0.5000018339941792,62.631569437041,68.00977680952734,0.28854497820346836,-0.4848889270695764,-0.7143075077677068,-3.7986734842273897,15.596259744244655,1.0300006866455078,0.5160529494136519,0.3059991836547873,-1.052008606899161,1.6640069742087356,-0.37300471162218685,0.9850030789317614,-0.029998779296878553,17.79652797982767,-55.25435844712305,0.6790038952769738,10,0.3800010681152308,-0.46499919891357777,-0.8299994468689,-4.234999656677246,-1.5999984741210973,2,-0.04327726102163065,1.55882641684079,24.040000915527344,-1.5217410534113809,24.420000076293945,2.111119352770699,23.85000038146973,-0.04327726102163065 3017,2009-10-22,23.43000030517578,23.809999465942386,22.8700008392334,23.75,566000.0,-0.015546174106956245,3.272734366194688,1.2307669735539009,53.62695311824429,67.31279653251754,0.6956416241949235,-0.06215808521695365,-0.3153009741662025,-3.388756872690024,15.118700630637505,0.9399986267089879,0.609330041769887,-0.09949979782104634,-1.4085527506303457,1.209553154988253,-0.7540262742256942,0.5550266785836016,1.3400001525878906,29.47366201976214,-39.10349414005927,0.6545264764046489,10,0.3900003433227539,-0.0950002670288086,-0.3100004196166992,-3.7300004959106445,-1.7000007629394531,3,-0.038839088158743484,-4.4210682179802125,23.79999923706055,1.55882641684079,24.040000915527344,-1.5217410534113809,24.420000076293945,-0.038839088158743484 3018,2009-10-23,22.13999938964844,23.649999618530273,22.11000061035156,23.420000076293945,585900.0,-0.0550576567957779,-1.2985089923065358,4.000005960470151,41.98782082530546,64.67652155503993,1.873867747715277,1.2759335887505223,0.9848023428759163,-2.0651359724803093,15.844388109644136,1.5399990081787145,0.6529608641019244,-1.3785006523132282,-2.731878990532973,-0.02512231409348331,-2.0551898214231024,-0.701811483203354,2.630001068115231,1.127773722470985,-64.78555328683238,0.6766891691098733,10,1.3000011444091761,1.1950006484985316,1.0125007629394496,-2.4399995803833043,0.36000061035155895,4,0.024390285926557675,3.272734366194688,23.43000030517578,-4.4210682179802125,23.79999923706055,1.55882641684079,24.040000915527344,0.024390285926557675 3019,2009-10-26,21.920000076293945,22.479999542236328,21.43000030517578,22.09000015258789,719000.0,-0.009936735294462373,1.2105273724935903,0.13281248835847442,34.883716241337225,61.270793271136206,1.9317423328733696,1.501231368738594,1.224806380589019,-1.8119756175680166,16.687358684221394,1.0499992370605469,0.6353076621562508,-1.5529999732971191,-3.0566811504164235,-0.04931879617781476,-2.3048405618567713,-0.801159384737467,2.7436003875732418,14.670651159656495,-47.96528824804468,0.7518405885596526,10,1.1800003051757812,1.1800003051757812,1.3249998092651367,-2.2200002670288086,0.5300006866455078,0,0.06250003806865978,-1.2985089923065358,22.13999938964844,3.272734366194688,23.43000030517578,-4.4210682179802125,23.79999923706055,0.06250003806865978 3020,2009-10-27,21.61000061035156,22.6299991607666,21.15999984741211,22.59000015258789,579600.0,-0.014142311353257941,1.773589998272586,5.764700602497524,32.33534461524283,56.91805414560699,2.0111518285662697,1.813644820581139,1.568706862921573,-1.4567090018907862,17.350074258714525,1.4699993133544922,0.5357670755888329,-1.8054994583129904,-3.499842638095153,-0.11115627853082799,-2.65267104820407,-0.958327868421911,2.8595838439941446,12.465392987721016,-46.39657820041914,0.847171589891081,10,1.3549995422363317,1.3549995422363317,1.647499561309818,-1.9100008010864222,0.2600002288818395,1,0.04211012594678998,1.2105273724935903,21.920000076293945,-1.2985089923065358,22.13999938964844,3.272734366194688,23.43000030517578,0.04211012594678998 3021,2009-10-28,21.43000030517578,22.280000686645508,21.36000061035156,21.68000030517578,572800.0,-0.008329490980650611,-3.7179564928204654,0.255102159976021,27.29124631835083,51.28926804447148,1.9581208049374013,2.0034265006368344,1.765096570184589,-1.2301126381370082,18.58448408428559,0.9200000762939489,0.38218635349957,-1.926499748229979,-3.8105074724913663,-0.04249202396859175,-2.8685036103606727,-0.9844958860992854,2.774817380615236,10.188697986055466,-42.46650910117833,0.9420038621306929,10,1.5349998474121094,1.5349998474121094,1.739999771118164,-1.7300004959106445,1.0499992370605469,2,0.06019593979507065,1.773589998272586,21.61000061035156,1.2105273724935903,21.920000076293945,-1.2985089923065358,22.13999938964844,0.06019593979507065 3022,2009-10-29,21.450000762939453,21.75,21.239999771118164,21.61000061035156,296700.0,0.0009332924628489003,1.3181900938938644,0.6399993896484233,20.312498669539053,46.13880262509785,1.6911201372751705,1.9752220989959284,1.7436802303537355,-1.2064404450019346,19.775066190804196,0.5100002288818359,0.19980724201239042,-1.8369993209838853,-3.8956865230597053,0.2216878810919347,-2.8663429220217935,-0.8076557199459771,2.511231495781253,11.646624184110483,-33.719249226336174,1.0293436010379098,10,1.5149993896484375,1.5149993896484375,1.7499990463256836,-1.7500009536743164,0.7699985504150355,3,0.03496503372138915,-3.7179564928204654,21.43000030517578,1.773589998272586,21.61000061035156,1.2105273724935903,21.920000076293945,0.03496503372138915 3023,2009-10-30,21.709999084472656,21.86000061035156,20.88999938964844,21.38999938964844,525300.0,0.01212113343988408,2.129022334338289,-2.000000000000022,22.391285238277632,40.4806542529756,1.224397852889517,1.6883750066026302,1.4849356509546894,-1.417298102947754,20.92029761367892,0.9700012207031179,0.0003734439296607661,-1.5050009727478013,-3.681231401665624,0.6712294561700212,-2.5931161872067143,-0.4168857582888883,2.027134581343361,47.12642544184165,6.536661033918108,1.0881152144589117,10,1.1200008392333984,1.1200008392333984,1.5525007247924805,-1.8949990272521973,-0.19999885559081676,4,0.0009212555784019472,1.3181900938938644,21.450000762939453,-3.7179564928204654,21.43000030517578,1.773589998272586,21.61000061035156,0.0009212555784019472 3024,2009-11-02,21.520000457763672,21.940000534057614,21.350000381469727,21.84000015258789,427300.0,-0.00875166442751596,1.2692293584712053,-1.000000000000011,18.438157590963172,34.87762133936683,1.072562424967117,1.862832189366756,1.6701375525042508,-1.1825968717132227,21.94703507005699,0.5900001525878871,-0.23588384965790965,-1.6244996070861824,-3.927280236709983,0.6782810225376181,-2.775889921898081,-0.4731092922742839,1.9324197804355876,36.20696270036742,1.4656037363487258,1.1513903148118998,11,1.3099994659423828,1.3099994659423828,1.5949993133544922,-1.5300006866455078,-0.6100006103515625,0,0.045539011217017755,2.129022334338289,21.709999084472656,1.3181900938938644,21.450000762939453,-3.7179564928204654,21.43000030517578,0.045539011217017755 3025,2009-11-03,21.88999938964844,21.90999984741211,21.229999542236328,21.34000015258789,333300.0,0.01719325855085141,1.3050851841075874,-1.7187492549412409,25.522985171346363,30.75444530984521,0.40846808874068685,1.4523058892638367,1.286324874561764,-1.4982622896981859,22.473480640468154,0.6800003051757812,-0.4102259931607115,-1.1815006256103473,-3.5485220673985474,1.1855208161778528,-2.365011346504449,0.0020100952837545094,1.306178763695737,71.94237891434933,39.50562877780747,1.1835107208941,11,0.46000003814697266,0.9400005340576136,1.225000381469723,-1.4549989700317418,-0.9099998474121129,1,0.02558252119256932,1.2692293584712053,21.520000457763672,2.129022334338289,21.709999084472656,1.3181900938938644,21.450000762939453,0.02558252119256932 3026,2009-11-04,22.07999992370605,22.13999938964844,21.6200008392334,21.8700008392334,586700.0,0.008679787087954915,2.1515253100904665,0.38181704686534595,28.77549280675926,27.993171941902425,-0.05718601701534354,1.2226025128997975,1.0850783809123001,-1.6244489622357285,22.877045635143077,0.5199985504150426,-0.6827394840630276,-0.9265001296997113,-3.3289837442297916,1.475983484830369,-2.1277419369647532,0.27474167756533063,0.8855603532685521,95.2000427246088,62.57859859180789,1.2012418072650408,11,0.18999958038330433,0.7500000000000036,0.9299998283386266,-1.5699996948242188,-0.9400005340576101,2,-0.009510828133979632,1.3050851841075874,21.88999938964844,1.2692293584712053,21.520000457763672,2.129022334338289,21.709999084472656,-0.009510828133979632 3027,2009-11-05,22.440000534057614,22.540000915527344,22.1299991607666,22.229999542236328,245300.0,0.016304375525157955,1.0,1.0000090826521344,35.75756851817022,27.300921685554062,-0.6396526442396144,0.8079397799240802,0.722941244645849,-1.9150203825117345,22.918770250072086,0.4600009918212926,-0.9268284427391471,-0.5054995536804228,-2.900058979999848,1.8890598726390024,-1.7027792668401354,0.6917801594792898,0.3180036541843734,93.93937642473009,57.72164808816403,1.1972797131597124,11,-0.6800012588500941,0.38999938964844105,0.5299992561340368,-1.7900009155273402,-1.1800003051757741,3,0.0017824869530642662,2.1515253100904665,22.07999992370605,1.3050851841075874,21.88999938964844,1.2692293584712053,21.520000457763672,0.0017824869530642662 3028,2009-11-06,22.82999992370605,22.940000534057614,22.15999984741211,22.200000762939453,453800.0,0.017379651531493012,-1.1971819634917764,2.9999818348607525,33.3333200045424,27.128655437021305,-1.029774189091686,0.33426719504255686,0.3468987153112373,-2.2287857837704337,22.252888369961727,0.7800006866455043,-1.1341354319051788,-0.051500129699711295,-2.3825922275965326,2.27959196819711,-1.217046178648122,1.1140459192486993,-1.94000053405761,93.56721950000724,59.417555505549,1.1655460489484113,11,-0.9149999618530238,3.552713678800501e-15,0.09749984741211293,-1.8999996185302699,-1.350000381469723,4,-0.02671925590845725,1.0,22.440000534057614,2.1515253100904665,22.07999992370605,1.3050851841075874,21.88999938964844,-0.02671925590845725 3029,2009-11-09,22.8799991607666,23.0,22.65999984741211,22.90999984741211,304600.0,0.002190067333667889,2.238081397989119,-0.04762020096820806,36.936907524023376,27.63994020466359,-1.0384845983712587,0.18589957881652452,0.2991523247407244,-2.2042007633110714,21.099694659780255,0.3400001525878906,-1.2865364739136282,0.06699914932250906,-2.17352801073514,2.307526309380158,-1.0532644307063173,1.1872627293513354,-1.9489997482299763,93.22029332212631,57.27612635414826,1.1202635800288252,11,-0.9349994659423828,-0.049999237060546875,0.0475006103515625,-1.6949987411499023,-0.8899993896484375,0,-0.059877577890560585,-1.1971819634917764,22.82999992370605,1.0,22.440000534057614,2.1515253100904665,22.07999992370605,-0.059877577890560585 3030,2009-11-10,22.790000915527344,22.96999931335449,22.63999938964844,22.86000061035156,395200.0,-0.003933489883757635,1.2758842951289844,2.333269756500613,38.22843936844873,28.85518387689669,-0.8532266495959462,0.15466319201781076,0.39362788221932377,-2.045132585129899,19.74593459968809,0.3299999237060476,-1.2850047475622333,0.05900087356567241,-2.0484385003327823,2.166440247464127,-0.9947188133835567,1.1127205605149015,-1.7762414794921852,84.7826657839415,44.62030350543504,1.0537196869492276,11,-0.845001220703125,0.03999900817871094,0.1374988555908203,-1.4800004959106445,-1.8700008392333984,1,-0.08249236474731103,2.238081397989119,22.8799991607666,-1.1971819634917764,22.82999992370605,1.0,22.440000534057614,-0.08249236474731103 3031,2009-11-11,22.86000061035156,22.93000030517578,22.6200008392334,22.8799991607666,257600.0,0.003071509083464985,4.166621632361122,0.28569482288834863,42.85713602810064,31.36014358340353,-0.7812004634790952,-0.024491596721279763,0.33126785932212854,-2.0390462321732308,18.24906126133112,0.3099994659423828,-1.223063824676288,0.19750051498412802,-1.7904619534626143,2.1854629834308703,-0.7964807192392414,1.1914817492074974,-1.7667915517578052,83.90813165516006,40.64247980845974,0.9939812342233706,11,-0.9150009155273402,-0.03000068664550426,0.10499906539917347,-1.4200010299682582,-1.7300014495849574,2,-0.0822397645634323,1.2758842951289844,22.790000915527344,2.238081397989119,22.8799991607666,-1.1971819634917764,22.82999992370605,-0.0822397645634323 3032,2009-11-12,22.229999542236328,23.0,22.200000762939453,22.85000038146973,486900.0,-0.02755910110649562,-1.3529444763894927,31.002288984257902,51.3513559955002,34.57792922309493,-0.032319769878125015,0.4780130462602692,0.9575545427080314,-1.33217766427261,17.345689281224423,0.7999992370605469,-1.126103243536658,-0.3360005378723159,-2.2014922240370858,1.529491148292454,-1.268746380954699,0.5967453052100673,-1.0605188459863228,8.333295489121303,-38.599311601949545,0.9327458430823847,11,-0.11499977111816406,0.6000003814697266,0.7350001335144043,-0.6999998092651367,-0.8400001525878871,3,-0.04903284638026728,4.166621632361122,22.86000061035156,1.2758842951289844,22.790000915527344,2.238081397989119,22.8799991607666,-0.04903284638026728 3033,2009-11-13,22.540000915527344,22.770000457763672,22.0,22.21999931335449,376900.0,0.013945181271912466,-1.0263163838688547,-0.5161309177718534,59.06434966311838,39.0919505644455,-0.23714190392161782,0.06834167165554916,0.6476867702638351,-1.5627285208760462,17.151916667597888,0.7700004577636719,-0.9702656684738358,0.039500808715821734,-1.7254500986429981,1.8044517160746416,-0.84297464496359,0.9219762623952334,-1.2972994471273402,54.000091552734375,2.863192132313543,0.8824754536794105,11,-0.4250011444091797,0.28999900817871094,0.5024991035461426,-0.07500076293945312,-1.3900012969970703,4,-0.05678796072114345,-1.3529444763894927,22.229999542236328,4.166621632361122,22.86000061035156,1.2758842951289844,22.790000915527344,-0.05678796072114345 3034,2009-11-16,22.649999618530273,23.1200008392334,22.60000038146973,22.739999771118164,362300.0,0.004880155214508131,-4.473728592366702,-0.28124906868208516,66.1490754973479,43.6059606006679,-0.18997104073297422,-0.19084475658869238,0.5349117145194207,-1.5900740766571815,15.985485673234715,0.5799999237060547,-0.7737040126983956,0.23799953460693501,-1.2822303988829624,1.7582294680968324,-0.5221154321380155,0.9981145013518855,-1.3370062088662706,58.03563673891312,1.9241425950737252,0.7601149667449487,11,-0.279998779296875,0.18000030517578125,0.4850001335144043,-0.1849994659423828,-1.0100002288818324,0,-0.0516556333774395,-1.0263163838688547,22.540000915527344,-1.3529444763894927,22.229999542236328,4.166621632361122,22.86000061035156,-0.0516556333774395 3035,2009-11-17,22.649999618530273,22.770000457763672,22.40999984741211,22.63999938964844,196100.0,0.0,1.8799829102866341,-0.11111346585847788,70.0658099060567,48.19377361170095,-0.07915138052735671,-0.3165491545383965,0.5262752837626756,-1.508178539323474,15.041697231005353,0.3600006103515625,-0.5908571353169236,0.3074995994567864,-1.0133751012592818,1.6283743001728546,-0.3529377509012477,0.9679369498148205,-1.2285857630921058,58.03563673891312,-3.724305921385593,0.6604373503580336,11,-0.08999919891357422,0.18000030517578125,0.6100001335144043,0.2200002670288086,-0.6299991607666016,1,-0.029139066601668095,-4.473728592366702,22.649999618530273,-1.0263163838688547,22.540000915527344,-1.3529444763894927,22.229999542236328,-0.029139066601668095 3036,2009-11-18,22.770000457763672,22.8799991607666,22.420000076293945,22.60000038146973,244000.0,0.005298050386509656,1.3589848927231734,16.999618539010072,71.01913304200673,52.11172522546055,-0.10167481021785818,-0.5456470113477927,0.3833801821452383,-1.54283855128039,13.815294406082046,0.45999908447265625,-0.35356120375499955,0.47900037765503,-0.6719973736428386,1.6299981289528986,-0.09649849799390608,1.054499253303966,-1.246671383297791,68.74998935632141,0.6241547807209145,0.5754988756489343,11,-0.21000003814697266,0.05999946594238281,0.5674996376037598,0.16499996185302734,-0.5900001525878906,2,-0.08124727028009127,1.8799829102866341,22.649999618530273,-4.473728592366702,22.649999618530273,-1.0263163838688547,22.540000915527344,-0.08124727028009127 3037,2009-11-19,22.520000457763672,22.78000068664551,22.020000457763672,22.70000076293945,300000.0,-0.010979358584718879,3.4705875753121154,-1.0588248493756254,62.939330416448335,55.401281937894545,0.17977146089585716,-0.387167749439719,0.6022731919566482,-1.206009348940249,14.370217058280938,0.7600002288818395,-0.17109078319036541,0.27450037002563477,-0.7521441218931564,1.301144861944426,-0.23882187593376258,0.7878226159850321,-0.9008710774117397,46.42857751067348,-23.347521429654023,0.5133222459593957,11,0.039999961853027344,0.3099994659423828,0.8524994850158691,0.4499998092651367,0.0,3,-0.06172296930473076,1.3589848927231734,22.770000457763672,1.8799829102866341,22.649999618530273,-4.473728592366702,22.649999618530273,-0.06172296930473076 3038,2009-11-20,22.68000030517578,22.70000076293945,22.11000061035156,22.559999465942386,428300.0,0.007104788817042351,6.374921024712142,-0.6666701987877695,68.70968416752194,58.93159045383884,-0.004183364905092191,-0.5319090561457926,0.41625272390845325,-1.2879064112138714,15.106121681240998,0.5900001525878906,-0.003906289125939821,0.40750017166137553,-0.635731127105938,1.450731470428689,-0.11411547772227948,0.9291158210450305,-0.9708186372909609,59.99996532094598,-13.443152560061442,0.521615649383656,11,-0.11999988555908203,0.14999961853027344,0.7524995803833008,0.28999996185302734,0.06999969482421875,4,-0.056878346480134345,3.4705875753121154,22.520000457763672,1.3589848927231734,22.770000457763672,1.8799829102866341,22.649999618530273,-0.056878346480134345 3039,2009-11-23,23.290000915527344,23.46999931335449,22.81999969482422,22.81999969482422,502900.0,0.02689597011215006,-1.7659486396987056,3.916649447667604,70.95810571736294,62.56822004816263,-0.6145338593316012,-1.0898893109586005,-0.21418383380154893,-1.8033291610519484,14.648579587745933,0.7899990081787074,0.11887335387837084,0.9490007400512681,-0.17366350314677348,2.0716649832493097,0.3876686184522491,1.5103328616502871,-1.4961700973616097,87.58630759375305,13.3769575698701,0.5613321215990207,11,-0.5550012588500977,-0.46000099182128906,0.2524991035461426,-0.32000064849853516,-1.1900005340576172,0,-0.09188498123116606,6.374921024712142,22.68000030517578,3.4705875753121154,22.520000457763672,1.3589848927231734,22.770000457763672,-0.09188498123116606 3040,2009-11-24,22.520000457763672,23.3700008392334,22.3799991607666,23.3700008392334,516700.0,-0.03306141809768315,1.329414668626373,-1.8085067528082592,55.61225160068884,63.98545511178354,0.12643535182322552,-0.26163243808270664,0.5195642502300544,-0.9427472101786485,14.038611315449534,0.9900016784667969,0.2102296656343512,0.13350028991699148,-0.9369700459409032,1.2039706257748861,-0.4017348780119576,0.6687354578459406,-0.5920761599828381,34.482785836149496,-35.54000215116766,0.5352351679289477,11,0.21499919891357422,0.3099994659423828,1.1174993515014648,0.47499942779541016,0.07999992370605824,1,-0.03907642318949667,-1.7659486396987056,23.290000915527344,6.374921024712142,22.68000030517578,3.4705875753121154,22.520000457763672,-0.03907642318949667 3041,2009-11-25,22.71999931335449,22.82999992370605,22.3799991607666,22.6299991607666,271800.0,0.008880943673421182,1.9032178674706643,-0.10588248493755822,53.72338968468876,64.24901441058228,-0.10673552648009021,-0.379489198829674,0.28553435284826634,-1.0464095357384302,13.395679599776662,0.4500007629394496,0.277960548600781,0.2689991950988748,-0.7103864163385474,1.248384806536297,-0.22069361061983628,0.7586920008175859,-0.6687090143277636,48.27582124577575,-17.94830589884281,0.48969280571871093,11,0.015000343322757459,0.11000061035156605,0.9550004005432164,0.2750005722045934,-0.45999908447264914,2,-0.03080980971594338,1.329414668626373,22.520000457763672,-1.7659486396987056,23.290000915527344,6.374921024712142,22.68000030517578,-0.03080980971594338 3042,2009-11-27,22.200000762939453,22.59000015258789,22.030000686645508,22.270000457763672,223500.0,-0.022887260833207357,-1.731705728560928,-0.777773068282996,41.902319170729406,62.342122133650165,0.45657380614434473,0.21036387590664418,0.7744291382575135,-0.4282880819765893,12.756539630365385,0.6899986267089808,0.33140879447400096,-0.2884993553161621,-1.157746797830164,0.5807480871978399,-0.7231230765731631,0.14612436594083889,1.2699985504150355,11.805572112417146,-48.85473941150132,0.43462372125700144,11,0.5449991226196289,0.14999866485596058,1.5574994087219238,0.8149995803833008,0.1399993896484375,4,-0.0009009214899244888,1.9032178674706643,22.71999931335449,1.329414668626373,22.520000457763672,-1.7659486396987056,23.290000915527344,-0.0009009214899244888 3043,2009-11-30,21.729999542236328,22.280000686645508,21.3700008392334,22.07999992370605,1374600.0,-0.021171225430214546,1.426660088449889,5.000027247956353,36.65893548691161,59.06543991026836,0.8935606516909047,0.7187932091643106,1.2159280999055042,0.13889753147985928,11.984677513013384,0.9099998474121094,0.33935877414156224,-0.7595005989074721,-1.6250149961012745,0.10601379828633029,-1.1922577975043716,-0.3267434003105727,1.71119979858398,17.14280783721043,-37.771357670897345,0.4327571985969006,11,0.6900005340576172,0.5399999618530273,1.8475008010864258,1.2850008010864258,0.7900009155273438,0,0.03635531211088283,-1.731705728560928,22.200000762939453,1.9032178674706643,22.71999931335449,1.329414668626373,22.520000457763672,0.03635531211088283 3044,2009-12-01,22.5,22.649999618530273,21.81999969482422,21.899999618530273,674400.0,0.03543490446316078,-1.1842096677449876,-1.714284935776934,47.09418018055208,56.513036607434515,0.11180235285815954,0.02738007656008179,0.4286866186600946,-0.5258996419234236,11.092282415993271,0.9200000762939453,0.37224482065230546,-0.038500118255615945,-0.7741284170779323,0.6971281805667005,-0.40631426766677237,0.3293140311555405,0.8583514007568311,56.49995803833008,5.14237740945083,0.36781414941115737,12,-0.07999992370605469,-0.32000064849853516,0.8875002861022949,0.5150003433227539,-0.3400001525878906,1,0.011111111111111072,1.426660088449889,21.729999542236328,-1.731705728560928,22.200000762939453,1.9032178674706643,22.71999931335449,0.011111111111111072 3045,2009-12-02,22.450000762939453,22.82999992370605,22.13999938964844,22.57999992370605,354900.0,-0.0022221883138020537,1.1904808038728334,-0.21666513019235006,45.87525405724043,53.71927227579381,0.14577844681278407,0.12804948274312267,0.46953494273519425,-0.370877839501631,9.911305706940022,0.6900005340576101,0.34926437666516463,-0.11649942398071289,-0.7880344425631556,0.5550355946017298,-0.452266933271936,0.21926808531051023,0.8288166153564411,73.97264390039993,25.628197512898936,0.3357675092912215,12,-0.030000686645507812,-0.2700014114379883,0.6499996185302734,0.5649995803833008,0.07999992370605824,2,-0.015590216907587329,-1.1842096677449876,22.5,1.426660088449889,21.729999542236328,-1.731705728560928,22.200000762939453,-0.015590216907587329 3046,2009-12-03,21.8700008392334,22.57999992370605,21.809999465942386,22.57999992370605,306500.0,-0.02583518503320148,1.1690181708771683,5.461566676937194,46.34147665223104,51.87506630199189,0.6533997146278878,0.7288802093701143,1.0270080843393963,0.31135916270486064,9.245947366490975,0.7700004577636648,0.27511176667698223,-0.6859993934631348,-1.3950804058437178,0.02308161891744831,-1.0405398996534245,-0.331458887272845,1.3324638774999968,34.24659681759996,-18.36755290945974,0.35454050619029126,12,0.5499992370605469,0.3099985122680664,1.0949993133544922,1.0949993133544922,0.639999389648441,3,0.03337903585841473,1.1904808038728334,22.450000762939453,-1.1842096677449876,22.5,1.426660088449889,21.729999542236328,0.03337903585841473 3047,2009-12-04,22.479999542236328,22.68000030517578,22.040000915527344,22.270000457763672,256800.0,0.027892029245313532,1.098356555019136,-0.2957737398050756,49.42527391659255,49.732354051888635,0.04149367454904507,0.12862652698928656,0.41787011773957516,-0.20698619109782257,9.191328886435032,0.8099994659423828,0.2000364440512925,-0.07800064086914205,-0.7859287696769108,0.6299274879386267,-0.4319647052730282,0.2759634235347441,0.649166619397068,76.02735609960042,22.61410131735152,0.35396406440388517,12,-0.05999946594238281,-0.3000001907348633,0.4850006103515625,0.4850006103515625,0.28000068664551137,4,-0.009786446522881187,1.1690181708771683,21.8700008392334,1.1904808038728334,22.450000762939453,-1.1842096677449876,22.5,-0.009786446522881187 3048,2009-12-07,22.21999931335449,22.479999542236328,22.170000076293945,22.40999984741211,318000.0,-0.011565846716026007,-1.1379346632202731,-0.9047683923705891,45.99627196736831,46.95881696855589,0.25633734617888493,0.35898944884363004,0.6873332139521295,0.13929581835074245,9.77714305195395,0.3099994659423828,0.09833564800055683,-0.307500839233402,-1.0186417033208102,0.4036400248540062,-0.6630712712771079,0.048069592810303874,0.8388002353829087,40.196045432275646,-12.110673198786849,0.35557043204370425,12,0.1500015258789098,-0.03999996185302379,0.745000839233402,0.745000839233402,0.5100002288818395,0,0.005400577990174904,1.098356555019136,22.479999542236328,1.1690181708771683,21.8700008392334,1.1904808038728334,22.450000762939453,0.005400577990174904 3049,2009-12-08,21.51000022888184,22.1200008392334,21.40999984741211,22.049999237060547,462500.0,-0.03195315510410168,1.0882314167346858,2.8420920544094046,40.625001960679754,45.293567008554874,0.7680600374811704,1.0130275874676933,1.383588217406615,0.9323240230281336,10.811545617549287,0.8099994659423793,0.0237712917070958,-0.9489999771118143,-1.7722645954438612,-0.12573535877976738,-1.3606322862778377,-0.5373676679457908,1.4812473714753978,7.04228000682374,-42.69987709866614,0.41163230916602345,12,0.5900001525878871,0.8399991989135707,1.3199996948242152,1.3199996948242152,0.9499988555908168,1,0.04695491483657399,-1.1379346632202731,22.21999931335449,1.098356555019136,22.479999542236328,1.1690181708771683,21.8700008392334,0.04695491483657399 3050,2009-12-09,20.90999984741211,21.459999084472656,20.739999771118164,21.459999084472656,618700.0,-0.0278940202271174,1.6181829531346452,1.0185189763876936,35.823160803505786,43.304652688423445,1.2467766665419688,1.544129780300878,1.9648457324654842,1.5940259145585642,12.10408707069265,0.7700004577636754,-0.10702794917309788,-1.4550003051757798,-2.514543646869523,-0.3954569634820366,-1.9847719760226532,-0.9252286343289065,2.0163978825001756,8.762888118302776,-36.9814164649491,0.5297716708468722,12,0.875,1.1949996948242188,1.9200000762939453,1.9200000762939453,1.6000003814697301,2,0.05978001000103794,1.0882314167346858,21.51000022888184,-1.1379346632202731,22.21999931335449,1.098356555019136,22.479999542236328,0.05978001000103794 3051,2009-12-10,20.979999542236328,21.270000457763672,20.899999618530273,20.940000534057614,471900.0,0.003347665965329094,-5.166637526821902,-0.07272557029803876,37.931022112099505,42.86339745968678,1.0102391385035432,1.3977256826245288,1.881365812363864,1.5856434849843843,13.434573726019936,0.37000083923339844,-0.31127348824090717,-1.2910005569458,-2.4900338059547877,-0.0919673079368124,-1.8905171814502957,-0.6914839324413045,1.8152143101483098,12.37111881697225,-31.911593500028566,0.5995166245044947,12,0.8050003051757812,1.125,1.6100001335144043,1.8500003814697266,1.1800003051757812,3,0.07387994176495405,1.6181829531346452,20.90999984741211,1.0882314167346858,21.51000022888184,-1.1379346632202731,22.21999931335449,0.07387994176495405 3052,2009-12-11,21.13999938964844,21.229999542236328,20.8799991607666,21.030000686645508,528600.0,0.007626303665546175,1.4138039896608197,2.750035763673489,37.93102211209954,43.004740418040996,0.7644563666523148,1.2141277519231757,1.7020523117414825,1.4830686614905488,14.197969360893564,0.35000038146972656,-0.40836013864480947,-1.076500701904294,-2.3780835456394236,0.22508214183083552,-1.7272921237718606,-0.4257092800367275,1.531901617860207,22.98848684751424,-18.50858364792682,0.6507914218675649,12,0.6450004577636683,0.9650001525878871,1.410000324249264,1.6900005340576136,-0.09000015258789418,4,0.06480609644219015,-5.166637526821902,20.979999542236328,1.6181829531346452,20.90999984741211,1.0882314167346858,21.51000022888184,0.06480609644219015 3053,2009-12-14,21.26000022888184,21.40999984741211,21.0,21.290000915527344,214100.0,0.005676482625262436,2.0370522121830783,-0.2727367307658551,32.76738918186368,41.412874751520064,0.6378518890955682,1.0469956773517772,1.553740295519674,1.4078822330523373,14.590070513521653,0.4099998474121094,-0.517853875019636,-0.8924998283386181,-2.2517085096589184,0.4667088529816823,-1.5721041689987665,-0.21289548767846966,1.2959867044433793,37.68116342648032,1.930872241153601,0.6796043406601502,12,0.5249996185302699,0.8449993133544886,1.0349993705749476,1.5699996948242152,-0.5,0,0.07055503216609749,1.4138039896608197,21.13999938964844,-5.166637526821902,20.979999542236328,1.6181829531346452,20.90999984741211,0.07055503216609749 3054,2009-12-15,21.479999542236328,21.549999237060547,21.07999992370605,21.31999969482422,310800.0,0.01034803908683024,2.1333367241839944,-5.33320617966876,40.26215703419227,40.789197304514715,0.28826375072217303,0.7745607587823571,1.3144948217850256,1.2382636925560355,15.5427415876848,0.46999931335449574,-0.5343806719761481,-0.6140005111694329,-1.983724667591737,0.7557236452528713,-1.2988625893805832,0.07086156704171742,0.9670281613564669,91.35805666948453,53.15695825460279,0.684862078211152,12,0.23000049591064453,0.625,0.8925004005432129,1.3500003814697266,-0.649999618530277,1,0.058193669769038614,2.0370522121830783,21.26000022888184,1.4138039896608197,21.13999938964844,-5.166637526821902,20.979999542236328,0.058193669769038614 3055,2009-12-16,21.989999771118164,22.25,21.57999992370605,21.6299991607666,569200.0,0.02374302792134686,-1.913049607748797,2.250005960470162,43.53982444283457,40.47790261458177,-0.3283825825936404,0.2240678449022333,0.7772379362851041,0.7782892265012151,15.823302365544212,0.7700004577636719,-0.4713587657418046,-0.07100028991699148,-1.4158998799573013,1.2738993001233183,-0.7434500849371446,0.6014495051031616,0.35460625652615363,81.02189272910793,42.2736526365985,0.672449795020154,12,-0.2799997329711914,0.11499977111816406,0.39750003814697266,0.8400001525878906,-1.3799991607666051,2,0.021373320520530203,2.1333367241839944,21.479999542236328,2.0370522121830783,21.26000022888184,1.4138039896608197,21.13999938964844,0.021373320520530203 3056,2009-12-17,20.920000076293945,22.06999969482422,20.700000762939453,21.96999931335449,738000.0,-0.04865846775631011,1.191998291015625,-2.916659602424438,39.67741191200968,39.394806836294784,0.6623400810849702,1.2104228391342176,1.8060184130582044,1.8517246673487264,16.67487441963446,1.3699989318847656,-0.5482231665896649,-1.0484999656677232,-2.4416909369484827,0.34469100561303634,-1.745095451308103,-0.3519044800273434,1.3299999237060547,14.193511073702448,-26.807681087701518,0.6965954856403803,12,0.6700000762939453,1.1649999618530273,1.4674997329711914,1.9099998474121094,-0.12999916076660156,3,0.07600383110847342,-1.913049607748797,21.989999771118164,2.1333367241839944,21.479999542236328,2.0370522121830783,21.26000022888184,0.07600383110847342 3057,2009-12-18,21.1299991607666,21.31999969482422,20.709999084472656,21.200000762939453,996900.0,0.010038197117915981,2.935494588658024,0.06666824098731726,44.94948894909207,39.27849761204187,0.2689923410522326,0.9390969873203083,1.547363827215431,1.6523251716756917,16.982012283126846,0.6100006103515625,-0.61869402201037,-0.7690008163452156,-2.184849899927144,0.6468482672367131,-1.4769253581361816,-0.061076274554249466,1.1200008392333984,27.741845772944185,-15.604874250985919,0.7079245417909644,12,0.345001220703125,0.9550008773803711,1.2575006484985352,1.7000007629394531,-0.6700000762939453,4,0.04874589340060065,1.191998291015625,20.920000076293945,-1.913049607748797,21.989999771118164,2.1333367241839944,21.479999542236328,0.04874589340060065 3058,2009-12-21,21.38999938964844,21.479999542236328,21.11000061035156,21.170000076293945,273600.0,0.012304791254539982,-1.1764755381275103,-3.1427754012152764,39.778993298633424,39.18449664959227,-0.13535931023521286,0.6087066091928364,1.22621906221163,1.4007119173207379,17.209584957751904,0.3699989318847692,-0.6492230299770725,-0.4445005416870096,-1.8277005651282998,0.9386994817542806,-1.1361005534076547,0.24709947003363553,0.7360006713867158,44.51606234448971,2.716104440899244,0.6916000117206447,12,0.08500099182128551,0.6950006484985316,1.0825004577636683,1.4400005340576136,-1.05999946594239,0,-0.0158952857545398,2.935494588658024,21.1299991607666,1.191998291015625,20.920000076293945,-1.913049607748797,21.989999771118164,-0.0158952857545398 3059,2009-12-22,21.149999618530273,21.350000381469727,20.959999084472656,21.350000381469727,242000.0,-0.01122018597318497,2.899998092658643,-0.9090972143953105,38.43414739604352,39.474606270985355,0.05386899509590748,0.7169193931712385,1.3965115217422124,1.6532170552288044,18.68511416452734,0.4300003051757848,-0.7577881258861581,-0.5775002479553208,-1.8094416540907723,0.6544411581801306,-1.1934709510230448,0.0384704551124031,0.8619204986572271,29.03219852186561,-8.338820158947513,0.6159707030677251,12,0.3250007629394531,0.9350004196166992,1.322500228881836,1.6800003051757812,-0.8999996185302734,1,-0.01843968778641214,-1.1764755381275103,21.38999938964844,2.935494588658024,21.1299991607666,1.191998291015625,20.920000076293945,-0.01843968778641214 3060,2009-12-23,21.63999938964844,21.65999984741211,21.18000030517578,21.18000030517578,192500.0,0.02316783829579183,-1.0869586850878212,-2.2999866486105196,47.920419713511286,40.58453933780889,-0.3594954163279773,0.16612938180514902,0.8352582297915809,1.1687992870108594,19.573205261323263,0.5100002288818359,-0.8223065908522891,-0.04350042343139293,-1.2177735276823043,1.1307726808195184,-0.6306369755568504,0.5436361286940645,0.26696717919921653,68.61309193984494,29.572603149333645,0.5871365521254563,12,-0.1649990081787145,0.4450006484985316,0.9600009918212855,1.1900005340576136,-0.9899997711181676,2,-0.0374306602952057,2.899998092658643,21.149999618530273,-1.1764755381275103,21.38999938964844,2.935494588658024,21.1299991607666,-0.0374306602952057 3061,2009-12-24,22.020000457763672,22.030000686645508,21.600000381469727,21.770000457763672,92500.0,0.017560123790807847,2.185182045521977,0.5434793425439064,45.660385370849816,41.443357477670034,-0.6442030602691986,-0.28353995906517326,0.39339780202594454,0.7797214099464824,20.29923182159649,0.43000030517578125,-0.7837667239156438,0.3715005874633803,-0.7108223370014706,1.4538235119282312,-0.16966087476904335,0.912662049695804,-1.3199996948242188,99.24240782243183,62.20036209409136,0.541161462232425,12,-0.5450000762939453,0.06499958038330078,0.6749997138977051,0.8099994659423828,-1.3700008392333984,3,-0.06403268928702421,-1.0869586850878212,21.63999938964844,2.899998092658643,21.149999618530273,-1.1764755381275103,21.38999938964844,-0.06403268928702421 3062,2009-12-28,22.18000030517578,22.18000030517578,21.950000762939453,22.01000022888184,144300.0,0.007266114626973019,1.7058757531218796,0.680000305175767,49.615394067484246,43.31535802051676,-0.7165137221078552,-0.4691695860759033,0.17437904581620245,0.6164328029118593,20.48194771126489,0.22999954223632812,-0.6458675574894812,0.5325004577636712,-0.54771183254935,1.6127127480766923,-0.0076056873928394,1.0726066029201817,-1.453399543762206,100.0,60.739705258050435,0.540106145156511,12,-0.7049999237060547,-0.0950002670288086,0.5149998664855957,0.6499996185302734,-2.1800003051757812,0,-0.06266904285497576,2.185182045521977,22.020000457763672,-1.0869586850878212,21.63999938964844,2.899998092658643,21.149999618530273,-0.06266904285497576 3063,2009-12-29,22.520000457763672,22.61000061035156,22.149999618530273,22.149999618530273,253700.0,0.015329132006754342,-1.4864862078386505,2.176474548126918,60.4554890769735,45.55906158082579,-0.9599342319528041,-0.7873163778077128,-0.21191228781544424,0.2714151499679289,19.762871997363813,0.4600009918212855,-0.5141748447974237,0.8330005645751939,-0.315529329247596,1.9815304583979838,0.25873561766379893,1.4072655114865888,-1.7352637145996077,94.54545034193548,49.09436967305374,0.5742649469113941,12,-0.8649997711181641,-0.4350004196166992,0.17499971389770508,0.3099994659423828,-2.220001220703125,1,-0.0914743042370072,1.7058757531218796,22.18000030517578,2.185182045521977,22.020000457763672,-1.0869586850878212,21.63999938964844,-0.0914743042370072 3064,2009-12-30,22.75,22.75,22.36000061035156,22.440000534057614,653700.0,0.010213123337527996,1.5161294292095793,0.8378344940640449,70.62780863558683,48.56883760224271,-1.1072815679001593,-1.0515391950163675,-0.5048604253820201,0.03161710172438248,19.716090869957682,0.38999938964844105,-0.3779621514904683,1.0505001068115227,-0.13996193610136487,2.2409621497244103,0.45526908535507715,1.6457311282679683,-1.8557474248046866,100.0,47.846457185147614,0.5952310214564439,12,-1.0249996185302734,-0.6649999618530273,-0.05499982833862305,0.07999992370605469,-3.0,2,-0.10637362972720654,-1.4864862078386505,22.520000457763672,1.7058757531218796,22.18000030517578,2.185182045521977,22.020000457763672,-0.10637362972720654 3065,2009-12-31,22.100000381469727,22.70000076293945,22.09000015258789,22.70000076293945,209300.0,-0.028571411803528513,1.0333340750795645,-1.9354884359098654,61.1111216233962,50.95036090350788,-0.4917502276143466,-0.4522945438542756,0.08559006475121933,0.6637875594846889,19.835422200972186,0.6599998474121094,-0.2257072947890677,0.41800050735473704,-0.7357324254783819,1.571733440187856,-0.1588659590618242,0.9948669737712983,-1.0572880122900372,43.478275291865906,-13.14123488696449,0.5768664664165601,12,-0.37000083923339844,-0.06499958038330078,0.6824994087219238,0.7299995422363281,-2.25,3,-0.08371042305596088,1.5161294292095793,22.75,-1.4864862078386505,22.520000457763672,1.7058757531218796,22.18000030517578,-0.08371042305596088 3066,2010-01-04,22.60000038146973,22.90999984741211,22.36000061035156,22.3700008392334,167100.0,0.022624433998618354,-3.399993896484278,-0.3833323266777587,63.56878456848356,53.01917152788471,-0.8139795649080632,-0.9431568372693739,-0.46163963881524595,0.1630552969203123,19.637971931094437,0.8099994659423828,-0.13055914812797198,0.8815005302429242,-0.34139156238250123,2.1043926228683496,0.27005448393021325,1.4929465765556351,-1.420705001824416,67.70835816862605,6.552413259707649,0.6114460463127124,1,-0.6650009155273473,-0.7950000762939489,0.18249940872192028,0.22999954223632457,-2.5599994659423864,0,-0.08628321814270001,1.0333340750795645,22.100000381469727,1.5161294292095793,22.75,-1.4864862078386505,22.520000457763672,-0.08628321814270001 3067,2010-01-05,22.26000022888184,22.60000038146973,21.959999084472656,22.60000038146973,234700.0,-0.015044254285352388,2.7647118221903293,-1.4782644751463456,58.928573861414726,55.14690270152707,-0.3317154902695094,-0.6540152568780186,-0.16186579907482113,0.5073642225341963,19.607666920826112,0.6400012969970739,-0.09691055913850377,0.5525003433227589,-0.6452501779441207,1.7502508645896384,-0.04637491731067911,1.1513756039561969,-0.9076344024598448,31.57904247160098,-31.20185015427089,0.5988752606334391,1,-0.3250007629394567,-0.45499992370605824,0.5224995613098109,0.5699996948242152,-2.420000076293949,1,-0.07232707070068345,-3.399993896484278,22.60000038146973,1.0333340750795645,22.100000381469727,1.5161294292095793,22.75,-0.07232707070068345 3068,2010-01-06,22.34000015258789,22.56999969482422,22.040000915527344,22.209999084472656,237000.0,0.0035938869219889202,-1.2553264019089825,-0.3823559110951542,57.87546478530795,57.307049078112,-0.29366864247466395,-0.76372040745661,-0.24040486122273919,0.4299465894920509,19.575724190146136,0.529998779296875,0.06006131246216739,0.6265002250671401,-0.5832027304168363,1.8362031805511165,0.021648747325151874,1.2313517028091283,-0.8318709240668838,40.000080309351624,-18.374265846513445,0.6048514777419889,1,-0.2950000762939453,-0.5349998474121094,0.20749950408935547,0.48999977111816406,-2.440000534057617,2,-0.1047448583977213,2.7647118221903293,22.26000022888184,-3.399993896484278,22.60000038146973,1.0333340750795645,22.100000381469727,-0.1047448583977213 3069,2010-01-07,22.520000457763672,22.59000015258789,22.13999938964844,22.34000015258789,121100.0,0.008057309934929924,1.8125074505876801,1.3846063558203,55.16569954532221,58.11208017053544,-0.2893228412622726,-0.9108754181227212,-0.40973024526130075,0.2596690174677221,18.603896162292866,0.4500007629394496,0.17617817040610717,0.7560005187988281,-0.5013221879434013,2.0133232255410576,0.1273391654277134,1.3846618721699429,-0.8716841673535534,58.94746563763618,3.2958664581751833,0.6286613533711151,1,-0.2650003433227539,-0.7150001525878906,-0.17500066757202148,0.3099994659423828,-2.479999542236328,3,-0.09857909305404966,-1.2553264019089825,22.34000015258789,2.7647118221903293,22.26000022888184,-3.399993896484278,22.60000038146973,-0.09857909305404966 3070,2010-01-08,22.15999984741211,22.60000038146973,22.1200008392334,22.43000030517578,159800.0,-0.015985817186227158,-1.7428664850136444,-1.5,64.0271464899823,60.152831405994604,0.17008293587523937,-0.4768760596192294,-0.033024120244860455,0.6358602514228409,16.92382707045976,0.4799995422363317,0.30651264264088596,0.3334999084472656,-0.8681184404861391,1.5351182573806703,-0.26730926601943494,0.9343090829139662,-0.38551520130179284,21.05269498106707,-38.19719725335409,0.6008091744667022,1,0.2700004577636719,-0.3549995422363281,0.1399998664855957,0.6700000762939453,-1.9599990844726562,4,-0.1087545064984986,1.8125074505876801,22.520000457763672,-1.2553264019089825,22.34000015258789,2.7647118221903293,22.26000022888184,-0.1087545064984986 3071,2010-01-11,22.53000068664551,23.0,22.200000762939453,22.420000076293945,248000.0,0.016696788889040137,-1.9090921701496057,-0.40740897723902475,65.28385334243974,61.8937713254341,-0.13406483388993706,-0.7639698867630962,-0.3758727355750473,0.27638236867034394,15.17402827521303,0.8400001525878906,0.48813436639038343,0.6260006904602093,-0.5452952019765327,1.7972965828969514,0.04035274424183655,1.2116486366785821,-0.6419645204050148,54.80779811466123,-8.079512560883181,0.5856479462183711,1,-0.05000114440918324,-0.6800003051757848,-0.2300009727478063,0.2999992370605433,-2.40000152587891,0,-0.11895251768741999,-1.7428664850136444,22.15999984741211,1.8125074505876801,22.520000457763672,-1.2553264019089825,22.34000015258789,-0.11895251768741999 3072,2010-01-12,22.51000022888184,22.540000915527344,22.21999931335449,22.450000762939453,137400.0,-0.00088772557275274,4.333322737026205,0.5454466638923715,62.903229350653554,62.165742466954114,-0.06965623774091156,-0.6704438885490056,-0.32903741411629284,0.29779504246229394,13.31005930139012,0.3200016021728551,0.5783242524372199,0.5375001907348675,-0.6055687220056711,1.6805691034754062,-0.034034265635401795,1.1090346471051369,-0.4885284025902017,48.95830849804136,-15.581453418632094,0.5715344563702692,1,-0.030000686645511365,-0.6599998474121129,-0.2100005149841344,0.3199996948242152,-2.5100002288818395,1,-0.10972897770944134,-1.9090921701496057,22.53000068664551,-1.7428664850136444,22.15999984741211,1.8125074505876801,22.520000457763672,-0.10972897770944134 3073,2010-01-13,22.76000022888184,23.170000076293945,22.34000015258789,22.520000457763672,213000.0,0.011106174920390899,-1.766664653355501,4.000031789426659,68.50574440489441,61.92995755243274,-0.31517624229910624,-0.845663371290545,-0.5571260571965624,0.05051565824876647,12.03965628879526,0.8299999237060547,0.6681423816488206,0.7125001907348683,-0.4305687746989655,1.855569156168702,0.14096570801795139,1.2840346734517851,-0.6211050217451977,60.952367112199745,-7.745133283784519,0.5715344827169166,1,-0.1950006484985387,-0.8249998092651403,-0.4600005149841344,0.0699996948242152,-2.6499996185302805,2,-0.128295256894969,4.333322737026205,22.51000022888184,-1.9090921701496057,22.53000068664551,-1.7428664850136444,22.15999984741211,-0.128295256894969 3074,2010-01-14,22.729999542236328,23.0,22.540000915527344,22.63999938964844,108400.0,-0.0013181320889198433,-2.172439194433117,0.3750009934116733,64.01027319682149,62.25208550503555,-0.3221930131542088,-0.7559734023826188,-0.49898569878074284,0.08117408758833378,10.980222080922369,0.45999908447265625,0.7251662286229603,0.6199995040893569,-0.529096744362473,1.7690957525411868,0.04545137986344372,1.19454762831527,-0.5100002288818395,58.09515678417154,-10.174607775703429,0.5745481242259142,1,-0.16499996185302734,-0.7949991226196289,-0.4549994468688965,0.10000038146972656,-3.2099990844726562,3,-0.12450505854377247,-1.766664653355501,22.76000022888184,4.333322737026205,22.51000022888184,-1.9090921701496057,22.53000068664551,-0.12450505854377247 3075,2010-01-15,22.459999084472656,22.84000015258789,22.25,22.84000015258789,208600.0,-0.01187859494946153,2.105255232645686,-4.222226931717201,55.82008366089585,61.39111873752581,0.004742205257926457,-0.4732185494780765,-0.21533081545473465,0.34372239754985046,10.93105703440784,0.5900001525878906,0.6866816265621551,0.3264990806579604,-0.8314537130887913,1.4844518744047122,-0.25247731621541547,0.9054754775313363,0.7100009918212891,26.80396964757285,-35.9968961881791,0.5789763968733754,1,0.10500049591064453,-0.524998664855957,-0.2349991798400879,0.37000083923339844,-3.029998779296875,4,-0.10774702883306608,-2.172439194433117,22.729999542236328,-1.766664653355501,22.76000022888184,4.333322737026205,22.51000022888184,-0.10774702883306608 3076,2010-01-19,22.51000022888184,22.93000030517578,22.36000061035156,22.559999465942386,201600.0,0.002226230919294636,-2.2571553133513866,0.13157656979370577,54.495907000481814,60.89860019742215,-0.06634490635823909,-0.41950132797077444,-0.2569402141848016,0.2868035541612919,9.911752937249734,0.5699996948242223,0.5766629616512269,0.2970002174377484,-0.7198913325128444,1.3138917673883412,-0.211445557537548,0.8054459924130448,0.6415998458862262,30.52638764520998,-26.430189380316733,0.5084457749752966,1,0.09500026702880504,-0.5749998092651403,-0.5650005340576207,0.24499988555907848,-3.0100002288818395,1,-0.1026210325390624,2.105255232645686,22.459999084472656,-2.172439194433117,22.729999542236328,-1.766664653355501,22.76000022888184,-0.1026210325390624 3077,2010-01-20,22.15999984741211,22.309999465942386,21.649999618530273,22.309999465942386,225300.0,-0.015548661835225408,7.800020345103454,3.000038147554813,45.108692835322415,59.48006998075709,0.29947127767831105,0.01224860778633996,0.08595222629713106,0.630335513020718,8.63488158653672,0.860000610351566,0.5485609682528327,-0.10450019836425639,-0.9857311699165372,0.7767307731880244,-0.5451156841403986,0.3361152874118858,0.9735682258605962,33.552636532240456,-17.878821570188755,0.4406154857761407,1,0.25,-0.22499942779541016,-0.21500015258789062,0.5950002670288086,-2.75,2,-0.09160652981153228,-2.2571553133513866,22.51000022888184,2.105255232645686,22.459999084472656,-2.172439194433117,22.729999542236328,-0.09160652981153228 3078,2010-01-21,21.049999237060547,22.26000022888184,21.020000457763672,22.25,387200.0,-0.05009028059543019,1.0327844760737364,8.00002543137959,31.359661964667296,56.834954694017654,1.3491157046605338,1.1546718593374905,1.1632272716911949,1.7330955854900303,7.872170037823896,1.2399997711181676,0.43091138410201424,-1.1975008010864272,-2.1592075001567324,-0.23579410201612205,-1.6783541506215798,-0.7166474515512746,2.02422609802246,1.5150902137579592,-41.96456584087987,0.4808533495351533,1,1.0450010299682617,0.8850011825561523,0.8950004577636719,1.705000877380371,-1.1999988555908203,3,-0.04988120071814173,7.800020345103454,22.15999984741211,-2.2571553133513866,22.51000022888184,2.105255232645686,22.459999084472656,-0.04988120071814173 3079,2010-01-22,20.76000022888184,21.190000534057614,20.739999771118164,21.100000381469727,388900.0,-0.013776675472184197,-1.3684184108818767,0.2833332803514576,34.04763461779508,53.503897819330184,1.52340648863359,1.4903668903310283,1.4148442993840256,2.007867040074487,7.017684230728309,0.4500007629394496,0.3524670259022784,-1.4679998397827099,-2.5336078912313695,-0.4023917883340502,-2.0008038655070415,-0.9351958140583783,2.190971613562006,0.913262688873355,-40.80818700626679,0.5328040257243304,1,1.1949996948242152,1.1750001907348597,1.1849994659423793,1.9949998855590785,0.38999938964843395,4,-0.03131019322562356,1.0327844760737364,21.049999237060547,7.800020345103454,22.15999984741211,-2.2571553133513866,22.51000022888184,-0.03131019322562356 3080,2010-01-25,20.82999992370605,20.959999084472656,20.34000015258789,20.959999084472656,233200.0,0.0033718542414478136,8.538506683099314,0.38235030124876623,26.52521947132597,49.19738294476199,1.3912063502574945,1.4298835257083091,1.3093860296808018,1.9244889642981455,6.819052882433676,0.6199989318847656,0.27168129022423315,-1.357500171661382,-2.568813257946129,-0.14618708537663494,-1.9631567148037554,-0.7518436285190084,1.9440941530317382,18.91890896718905,-18.709211709029862,0.6056565431423726,1,0.9250001907348668,0.9250001907348668,1.0774998664855993,1.9250001907348668,-1.25,0,-0.06289003700146467,-1.3684184108818767,20.76000022888184,1.0327844760737364,21.049999237060547,7.800020345103454,22.15999984741211,-0.06289003700146467 3081,2010-01-26,20.61000061035156,20.75,20.5,20.709999084472656,148200.0,-0.01056165694480471,1.7777730682829653,0.7692239975351091,27.397286759929727,45.252278212459345,1.464187128052572,1.6219934686759458,1.488382633274096,2.130812486997865,7.211541710169652,0.32999992370605113,0.18418204469981703,-1.5069994926452672,-2.908549058767669,-0.10544992652286567,-2.2077742757064662,-0.8062247095840682,1.9206840739712412,13.705611770184536,-23.66785416128958,0.7007747830612008,1,1.144999504089359,1.144999504089359,1.2974991798400914,2.144999504089359,-1.360000610351559,1,-0.05725377342216631,8.538506683099314,20.82999992370605,-1.3684184108818767,20.76000022888184,1.0327844760737364,21.049999237060547,-0.05725377342216631 3082,2010-01-27,20.790000915527344,20.809999465942386,20.479999542236328,20.530000686645508,154900.0,0.008733639002677984,1.2000190736560736,-2.6000419623101236,29.33336452904817,40.899791559587534,1.1337755871167587,1.4045295140415561,1.2889357752836048,1.9359685288992097,7.818947391372983,0.32999992370605824,0.07531055998952496,-1.2574992179870605,-2.778646536907111,0.26364810093298985,-2.0180728774470857,-0.49692555852703535,1.5216153156219647,23.43753880510569,-13.041724163905585,0.7605736594600244,1,0.8799991607666016,0.9649991989135742,1.047499179840088,1.9449996948242188,-0.6300010681152344,2,-0.06204910335352054,1.7777730682829653,20.61000061035156,8.538506683099314,20.82999992370605,-1.3684184108818767,20.76000022888184,-0.06204910335352054 3083,2010-01-28,20.459999084472656,20.790000915527344,20.149999618530273,20.790000915527344,185100.0,-0.015873103247831977,2.8787742174134183,-1.26923669442101,23.589762149060604,36.408623665391886,1.2328606454266229,1.6572566307044596,1.585261657809454,2.2492167114730037,8.848515597775474,0.6400012969970703,-0.09014125946375273,-1.4845009803771987,-3.14365081208199,0.17464885132759278,-2.314075896229596,-0.6549260645248012,1.6544555388205104,29.80761471591544,-3.6713760655669816,0.8295749158523964,1,1.080000877380371,1.2000007629394531,1.3200011253356934,2.2750015258789062,-0.5199985504150426,3,-0.05131961310093136,1.2000190736560736,20.790000915527344,1.7777730682829653,20.61000061035156,8.538506683099314,20.82999992370605,-0.05131961310093136 3084,2010-01-29,20.32999992370605,20.549999237060547,20.209999084472656,20.520000457763672,304400.0,-0.006353820458636417,1.7200219728238892,0.5757559994451488,25.06814736357407,32.99174185457835,1.1025644991067658,1.682945091650911,1.6758338138253244,2.3594604826986725,9.735790219783143,0.3400001525878906,-0.25438202013030065,-1.4935001373291037,-3.2551176249915947,0.26811735033338735,-2.374308881160349,-0.6126913934978582,1.5487200990155685,22.22227455006514,-12.298624535766113,0.8808087438312446,1,1.2100000381469762,1.3299999237060582,1.4500002861022985,2.4050006866455114,-0.05999946594237926,4,-0.02361040551095206,2.8787742174134183,20.459999084472656,1.2000190736560736,20.790000915527344,1.7777730682829653,20.61000061035156,-0.02361040551095206 3085,2010-02-01,20.25,20.440000534057614,20.059999465942386,20.38999938964844,312400.0,-0.0039350675851584915,2.1666534212827173,0.7368368217637955,16.272208882706607,28.74466428593666,0.934367273710528,1.7046390361711126,1.7146642272492372,2.4161651689509114,11.105933666308115,0.38000106811522727,-0.48726646321606637,-1.4810000419616713,-3.3710839590787565,0.4090838751554138,-2.4260420005202157,-0.535958083403127,1.4212735742186595,25.333404541015152,-6.347817601911199,0.9450419585585429,2,0.9349994659423864,1.364999771118164,1.5300002098083496,2.4850006103515625,0.18000030517578125,0,0.04444442560643336,1.7200219728238892,20.32999992370605,2.8787742174134183,20.459999084472656,1.2000190736560736,20.790000915527344,0.04444442560643336 3086,2010-02-02,20.649999618530273,20.75,20.190000534057614,20.350000381469727,267800.0,0.01975306758174189,1.2399978637695455,-2.142861035422289,25.26596338298522,26.539916569010305,0.27131146085138624,1.213264506217822,1.2734257252470016,1.9872955693057754,12.048407148126591,0.5599994659423864,-0.6959972089809021,-0.9835003852844224,-2.8859783783465787,0.9189776077777339,-1.9347393818155005,-0.03226138875334428,0.7956955805297063,78.66668701171827,47.13970093521009,0.9512389965310785,2,0.5100002288818395,0.9650001525878906,1.1300005912780762,2.085000991821289,-0.029998779296875,1,-0.051815966808253955,2.1666534212827173,20.25,1.7200219728238892,20.32999992370605,2.8787742174134183,20.459999084472656,-0.051815966808253955 3087,2010-02-03,20.649999618530273,20.709999084472656,20.049999237060547,20.670000076293945,184000.0,0.0,12.200198367284656,-0.0666683620919853,19.943029541606236,25.27140185533685,0.038657916954811355,1.1451766820860456,1.239396065607167,1.955737428223248,13.0901891666999,0.6599998474121094,-0.8623214619282393,-0.9030003547668457,-2.8299517140243893,1.0239510044906979,-1.8664760343956175,0.06047532486192608,0.601698177893244,81.08094872336807,51.07529572897265,0.963475679628772,2,-0.029999732971191406,0.9600000381469727,1.1300005912780762,2.085000991821289,-0.3299999237060547,2,-0.06779659294879525,1.2399978637695455,20.649999618530273,2.1666534212827173,20.25,1.7200219728238892,20.32999992370605,-0.06779659294879525 3088,2010-02-04,20.0,20.540000915527344,19.959999084472656,20.540000915527344,291800.0,-0.03147697968705998,1.1481512878113564,26.99942780850658,16.949166632029602,23.371572079140687,0.5856379536370682,1.6979348258844844,1.841953291819312,2.571994845909636,14.229637279902773,0.6900005340576172,-1.0600579522648488,-1.435999965667726,-3.44419800154272,0.5721980702072678,-2.440098983605221,-0.4319009477302309,1.0594260269254434,5.063401160825519,-20.505556094696587,1.0040990179374967,2,0.45999908447265625,1.5649995803833008,1.7800002098083496,2.7350006103515625,0.5100002288818395,3,0.007999992370605558,12.200198367284656,20.649999618530273,1.2399978637695455,20.649999618530273,2.1666534212827173,20.25,0.007999992370605558 3089,2010-02-05,20.299999237060547,20.32999992370605,19.68000030517578,19.96999931335449,257700.0,0.014999961853027433,2.3333202916766944,-0.6111099337374145,24.038462420187088,23.095265740125253,0.23861887253067238,1.2891884396477735,1.4773543688825086,2.2391763364757153,15.588866295022791,0.6499996185302699,-1.2003817734305215,-1.025000667572023,-3.026321401812204,0.9763200666681584,-2.0256610346921136,-0.02434030045193225,0.5615299402233944,57.943841936012895,31.187279032850398,1.000660367120091,2,-0.054999351501464844,1.1250009536743164,1.5700011253356934,2.4350013732910156,0.37000083923339844,4,-0.01773392692280029,1.1481512878113564,20.0,12.200198367284656,20.649999618530273,1.2399978637695455,20.649999618530273,-0.01773392692280029 3090,2010-02-08,19.75,20.350000381469727,19.729999542236328,20.350000381469727,207000.0,-0.027093559494152375,1.0666681501591047,-1.8181833945033472,20.38625054795361,22.316261716572352,0.6920899636646709,1.7385136091553512,1.9798541893004042,2.749631452769016,16.97296712421565,0.6200008392333984,-1.1987428619902012,-1.4544999122619622,-3.532864505579848,0.6238646810559239,-2.493682208920905,-0.41531761560301916,0.8752234028623107,6.542029419524126,-18.922332971320802,1.039182296658943,2,0.49499988555908203,1.6750001907348633,2.1550002098083496,2.9850006103515625,0.7600002288818395,0,0.026329137101958056,2.3333202916766944,20.299999237060547,1.1481512878113564,20.0,12.200198367284656,20.649999618530273,0.026329137101958056 3091,2010-02-09,19.850000381469727,20.11000061035156,19.670000076293945,19.959999084472656,158700.0,0.005063310454163306,1.1463348824659785,0.1833310551128037,23.80951763087289,21.702500950108433,0.5285265185057817,1.5045803847781052,1.8260895219566073,2.6105863384312293,18.399244491482897,0.44000053405761363,-1.1995241841753241,-1.2204995155334473,-3.284562634842473,0.8435636037755785,-2.25253107518796,-0.1884679558789344,0.5861784018552783,17.307738157462786,-6.838833931033861,1.0320315596545122,2,0.38000011444091797,1.5699996948242188,2.0324997901916504,2.885000228881836,1.0200004577636719,1,0.029219139171780206,1.0666681501591047,19.75,2.3333202916766944,20.299999237060547,1.1481512878113564,20.0,0.029219139171780206 3092,2010-02-10,20.040000915527344,20.09000015258789,19.489999771118164,19.739999771118164,257300.0,0.009571815133816663,2.0000047683761295,-2.727315288446533,35.53010114965643,23.02920528350797,0.2469163087710804,1.1805744707632613,1.6001876939639956,2.387039657937173,19.985441134021958,0.6000003814697266,-1.1775134923146489,-0.906999015808104,-2.902858718570741,1.0888606869545328,-1.9049288671894224,0.09093083557321435,0.3099994659423828,52.38100428153888,24.32362310590087,0.9979298513813184,2,0.07999897003173828,1.289999008178711,1.8299989700317383,2.6949996948242188,0.48999977111816406,2,0.028942110639159635,1.1463348824659785,19.850000381469727,1.0666681501591047,19.75,2.3333202916766944,20.299999237060547,0.028942110639159635 3093,2010-02-11,19.84000015258789,20.049999237060547,19.65999984741211,20.049999237060547,204800.0,-0.009980077535050813,2.714296094459582,-0.6999942779759294,36.47058559536485,24.29614286481806,0.39082037803866143,1.2127795282922698,1.776374791989646,2.556301850120583,20.706657697133494,0.3899993896484375,-1.1537082622096086,-0.960999774932862,-2.821026610406893,0.8990270605411688,-1.8910131926698774,-0.030986357195846637,0.33800010681152415,40.69768989194656,8.8264385124766,0.930013417737015,2,0.2799997329711914,1.489999771118164,2.0299997329711914,2.895000457763672,0.7600002288818359,3,0.024193525128260562,2.0000047683761295,20.040000915527344,1.1463348824659785,19.850000381469727,1.0666681501591047,19.75,0.024193525128260562 3094,2010-02-12,19.899999618530273,19.93000030517578,19.57999992370605,19.790000915527344,235900.0,0.003024166606901746,3.11764969875129,-0.5238056312443233,36.28317886994926,26.519583974511686,0.2943666752500249,0.9801453824141042,1.6679446599825063,2.4670376891696115,21.505201085490093,0.3500003814697301,-1.1513228528240624,-0.7595003128051765,-2.4217050155745525,0.9027043899641995,-1.5906026641898627,0.07160203857950975,0.1900005340576172,47.674367026844806,13.579600997264151,0.8311023513846875,2,0.2200002670288086,1.4300003051757812,2.02500057220459,2.3550004959106445,0.9799995422363281,4,0.030653297590194528,2.714296094459582,19.84000015258789,2.0000047683761295,20.040000915527344,1.1463348824659785,19.850000381469727,0.030653297590194528 3095,2010-02-16,20.040000915527344,20.1299991607666,19.690000534057614,20.0,168100.0,0.007035241189990105,3.000034679474985,0.36364897435452825,41.389736278908494,28.31111429628094,0.13571639259097878,0.684650450466961,1.4817528602625956,2.3027594790635817,22.708196511707495,0.4399986267089879,-1.0913147319327337,-0.49849910736083913,-1.9474953860470166,0.9504971713253383,-1.2229972467039296,0.22599903198225135,-0.5500011444091797,85.93776077056958,47.228862801023666,0.7244981393430893,2,0.059998512268066406,1.289999008178711,1.9899992942810059,2.1349992752075195,0.6699981689453125,1,0.03143708243438592,3.11764969875129,19.899999618530273,2.714296094459582,19.84000015258789,2.0000047683761295,20.040000915527344,0.03143708243438592 3096,2010-02-17,20.200000762939453,20.350000381469727,20.0,20.100000381469727,282600.0,0.007984023957211539,-1.3333269755288104,2.4999523173755485,41.03343482666902,30.654492661287918,-0.10597278379645303,0.36123884685846264,1.295167366006467,2.1159732343614905,23.63654256081392,0.35000038146972656,-1.031077781177327,-0.22299928665161062,-1.3407053335398835,0.8947067602366623,-0.7818523100957471,0.33585373679252584,-0.6972010040283187,82.55819627047072,40.186002326558004,0.5588530234441368,2,-0.18500041961669922,1.1299991607666016,1.9174995422363281,1.8849992752075195,0.14999961853027344,2,0.015346507635343176,3.000034679474985,20.040000915527344,3.11764969875129,19.899999618530273,2.714296094459582,19.84000015258789,0.015346507635343176 3097,2010-02-18,20.1299991607666,20.26000022888184,20.049999237060547,20.1299991607666,235800.0,-0.0034654257192545668,-1.6250149011754491,0.0,44.55445793856576,33.72174725090304,-0.13129766257138087,0.28602478113408836,1.317556668097918,2.1668123671917527,25.19520746854474,0.21000099182129262,-0.9364134789406755,-0.1915008544921868,-0.95881378979891,0.5758120808145364,-0.5751573221455502,0.19215561316117657,-0.5933113769531246,71.42842988144734,26.332271812502036,0.383656467653362,2,-0.20999908447265625,1.2000007629394531,2.035000801086426,1.955000877380371,0.5799999237060547,3,0.0367611380684536,-1.3333269755288104,20.200000762939453,3.000034679474985,20.040000915527344,3.11764969875129,19.899999618530273,0.0367611380684536 3098,2010-02-19,20.0,20.18000030517578,19.950000762939453,20.06999969482422,345500.0,-0.00645798143002263,-1.705906112557221,-100.0,44.55445793856582,36.001302308500684,-0.0014511005276354183,0.35134074189216236,1.405833131554946,2.2824467314950425,26.01759327708112,0.22999954223632812,-0.9005309267536958,-0.2690000534057617,-0.9669941179299251,0.42899401111840163,-0.6179970856678416,0.07999697885631818,-0.43077971228027323,54.545432026594085,6.285064825116123,0.34899703226208106,2,-0.07999992370605469,1.3299999237060547,2.1649999618530273,2.0850000381469727,0.9300003051757812,4,0.026500034332275435,-1.6250149011754491,20.1299991607666,-1.3333269755288104,20.200000762939453,3.000034679474985,20.040000915527344,0.026500034332275435 3099,2010-02-22,20.11000061035156,20.190000534057614,20.0,20.01000022888184,218800.0,0.0055000305175778585,-2.1666534212826236,-1.4285831062669285,47.71242930035236,39.03754439210055,-0.15783538153938892,0.2004227560202949,1.2774167034264892,2.1510705896764826,26.525698047940942,0.19000053405761363,-0.8487872152986853,-0.1264994621276898,-0.7877987123913499,0.5347997881359703,-0.45714908725951986,0.20415016300414024,-0.5095491188818322,63.6363899083891,11.960548897476777,0.33064962513182977,2,-0.19000053405761363,1.134999275207523,2.139999389648441,1.9749994277954137,0.8099994659423864,0,0.024365974950092406,-1.705906112557221,20.0,-1.6250149011754491,20.1299991607666,-1.3333269755288104,20.200000762939453,0.024365974950092406 3100,2010-02-23,19.520000457763672,20.170000076293945,19.51000022888184,20.020000457763672,179600.0,-0.02933864419099952,-1.538458716942397,-4.999980926586787,32.61540772927634,40.01597662525648,0.4426586195526383,0.7243887838715075,1.86110825560489,2.717165075613245,26.878850194307713,0.6599998474121058,-0.7232527770684598,-0.6509996414184585,-1.3241820303802392,0.02218274754332228,-0.9875908358993506,-0.3144084469375663,0.8299999237060547,1.1905032220557943,-45.12671551490398,0.3365911944808911,2,0.39999961853027344,1.6899995803833008,2.729999542236328,2.564999580383301,0.7299995422363281,1,0.06967206306913876,-2.1666534212826236,20.11000061035156,-1.705906112557221,20.0,-1.6250149011754491,20.1299991607666,0.06967206306913876 3101,2010-02-24,19.43000030517578,19.690000534057614,19.290000915527344,19.65999984741211,399600.0,-0.004610663446582786,1.7586093499250648,0.45999908447265625,31.73654848916948,39.59447077409126,0.5216762785296538,0.7604418415356022,1.9413672838339764,2.7848885862212995,27.36107624512699,0.3999996185302699,-0.6561870738440376,-0.68199977874756,-1.398617304531605,0.034617747036485014,-1.0403085416395825,-0.3236910158555375,0.9032000732421892,14.432936984695921,-26.351448070086164,0.35830876289202285,2,0.3900003433227539,1.6800003051757812,2.8199996948242188,2.6549997329711914,1.3999996185302699,2,0.06587744514630334,-1.538458716942397,19.520000457763672,-2.1666534212826236,20.11000061035156,-1.705906112557221,20.0,0.06587744514630334 3102,2010-02-25,19.5,19.520000457763672,19.149999618530273,19.18000030517578,242500.0,0.003602660510796385,1.0555567329292588,-1.3913057900585475,40.94203599634008,40.09129859642185,0.4101541222409111,0.6206651163457053,1.857080963881522,2.6891207004616433,28.053050603337347,0.37000083923339844,-0.5065228060905582,-0.5475000381469712,-1.238947349943011,0.14394727364906856,-0.8932236940449911,-0.20177638224895134,0.7914723999023465,33.653853207644175,-11.167788060279427,0.34572365589802057,2,0.25,1.2299995422363281,2.770000457763672,2.5850000381469727,1.0300006866455078,3,0.04358976315229368,1.7586093499250648,19.43000030517578,-1.538458716942397,19.520000457763672,-2.1666534212826236,20.11000061035156,0.04358976315229368 3103,2010-02-26,19.40999984741211,19.520000457763672,19.229999542236328,19.46999931335449,183000.0,-0.004615392440404653,2.6249716881042353,-0.18749850988244843,32.54905246025234,39.67639566201108,0.4835999370777948,0.6619048523568196,1.9275855448563917,2.7476179042770426,28.38910470896836,0.29000091552734375,-0.3893260724401095,-0.5850002288818352,-1.3034925375654716,0.1334920798018011,-0.9442463832236534,-0.22575407454001706,0.8129841856079132,25.00000000000008,-17.41152710410915,0.35924615434181884,2,0.3400001525878906,1.2950000762939453,2.762500286102295,2.6750001907348633,1.1900005340576172,4,0.06697574689748764,1.0555567329292588,19.5,1.7586093499250648,19.43000030517578,-1.538458716942397,19.520000457763672,0.06697574689748764 3104,2010-03-01,19.850000381469727,19.86000061035156,19.31999969482422,19.440000534057614,502000.0,0.022668755152838393,1.5116303827114743,-6.833391613949664,52.0491844926579,40.86077879687212,0.03996376897965703,0.1940491578036756,1.465708006874216,2.281865940684611,28.387294214113624,0.5400009155273402,-0.3541009435448714,-0.12099971771240092,-0.8242819811007358,0.582282545675934,-0.47264084940657014,0.2306414139817683,0.30860458668091084,68.62749497918746,20.78319219044505,0.3516411316941677,3,-0.10000038146972656,0.31999969482421875,2.1649999618530273,2.234999656677246,0.8599987030029297,0,0.05440805556428363,2.6249716881042353,19.40999984741211,1.0555567329292588,19.5,1.7586093499250648,19.43000030517578,0.05440805556428363 3105,2010-03-02,21.149999618530273,21.43000030517578,20.520000457763672,21.100000381469727,844100.0,0.06549114418527235,1.9836030717662656,0.12194940406963115,67.85711665732211,43.84118788916691,-1.213652347603908,-1.091003558213103,0.1420454670349578,0.9567070689531043,27.792577685451825,1.5799999237060547,-0.2747377856145796,1.1339995384216301,0.2608832586171701,2.00711581822609,0.6974413985193983,1.570557678323862,-2.0,87.7192718280509,34.52466806049043,0.4365581399022308,3,-0.8599996566772461,-0.8599996566772461,0.7950005531311035,0.9350004196166992,-0.7099990844726598,1,-0.010874683044193367,1.5116303827114743,19.850000381469727,2.6249716881042353,19.40999984741211,1.0555567329292588,19.5,-0.010874683044193367 3106,2010-03-03,19.57999992370605,20.739999771118164,19.520000457763672,20.739999771118164,995000.0,-0.07423166539675441,1.1034473686806736,-23.200350957503694,45.418318973132564,43.93717244856322,0.289606649720632,0.4160556949358174,1.7041450051526432,2.4916832369211477,27.682091161211876,1.6299991607666016,-0.2332566243229408,-0.3825001716613805,-1.2225469040833623,0.4575465607606013,-0.8025235378723714,0.037523194549610395,-0.38440029144286925,18.859656827929445,-33.01526925514793,0.4200233662109905,3,0.7100000381469762,0.7100000381469762,2.175000190734867,2.3249998092651403,1.159999847412113,2,0.034218594428223836,1.9836030717662656,21.149999618530273,1.5116303827114743,19.850000381469727,2.6249716881042353,19.40999984741211,0.034218594428223836 3107,2010-03-04,19.25,19.670000076293945,19.149999618530273,19.549999237060547,634100.0,-0.016853928753416958,-1.0800018310546875,0.25862006596796233,44.27184487593718,43.90577099716003,0.5382545985870735,0.6701524708340045,2.015477326173361,2.7799143219453697,27.547662854593735,0.5200004577636719,-0.23317859836815202,-0.6425001144409173,-1.4746152102320025,0.18961498135016797,-1.0585576623364616,-0.22644256654537287,2.1800003051757812,4.385980322525864,-46.88266711676029,0.41605754789554344,3,1.0399999618530273,1.0399999618530273,2.505000114440918,2.6549997329711914,1.889999389648441,3,0.08207791811460008,1.1034473686806736,19.57999992370605,1.9836030717662656,21.149999618530273,1.5116303827114743,19.850000381469727,0.08207791811460008 3108,2010-03-05,20.15999984741211,20.170000076293945,19.25,19.32999992370605,463900.0,0.04727271934608357,1.1647050903746254,-2.766673448367953,52.16666788525012,44.400686395482005,-0.3874019383970584,-0.23952664497647191,1.0886174014160304,1.825827965963608,27.02507952629346,0.9200000762939453,-0.22379718803041726,0.2594997406005852,-0.5800106009227584,1.0990100821239288,-0.16025543016108657,0.679254911362257,1.2244004440307634,44.2982423118397,-7.118335963457696,0.41975517076167207,3,0.13000011444091797,0.13000011444091797,1.5525002479553223,1.744999885559082,0.8199996948242188,4,0.018353216370728065,-1.0800018310546875,19.25,1.1034473686806736,19.57999992370605,1.9836030717662656,21.149999618530273,0.018353216370728065 3109,2010-03-08,19.940000534057614,20.229999542236328,19.8700008392334,20.15999984741211,205900.0,-0.010912664435497876,1.0,-0.26505943804448806,49.177628431541365,46.24093314017812,-0.21685803740774645,-0.050467892912763546,1.2965897015966839,1.9977785194558386,26.085322777525338,0.3599987030029297,-0.23226558979039424,0.05750036239623668,-0.7611216427366188,0.8761223675290921,-0.35181064017018926,0.4668113649626626,1.399711743927007,34.649152526775914,-11.888467035868587,0.40931100256642733,3,0.3499994277954137,0.3499994277954137,1.6599993705749547,1.8699989318847692,1.5,0,0.03309928935482365,1.1647050903746254,20.15999984741211,-1.0800018310546875,19.25,1.1034473686806736,19.57999992370605,0.03309928935482365 3110,2010-03-09,20.270000457763672,20.3700008392334,19.559999465942386,19.84000015258789,514600.0,0.016549644677412045,1.57142857142856,-1.9545529420944172,50.55999755859374,48.33242748122527,-0.47973126532362187,-0.35786094996687723,0.9423528477443242,1.6182868772022267,25.28793705457728,0.8100013732910121,-0.22408126951954443,0.36150026321411133,-0.4722931722743198,1.1952936987025424,-0.05539645453010422,0.7783969809583269,1.0259175670318612,70.44029759434177,27.283425198520135,0.4168967177442158,3,0.01999950408935547,0.01999950408935547,1.3299994468688965,1.539999008178711,1.260000228881836,1,0.02170688785260788,1.0,19.940000534057614,1.1647050903746254,20.15999984741211,-1.0800018310546875,19.25,0.02170688785260788 3111,2010-03-10,20.43000030517578,20.600000381469727,20.149999618530273,20.270000457763672,256300.0,0.00789343087315153,-1.2499952316466079,0.37209240432213764,52.36594027951389,49.60175017935568,-0.5397211385305063,-0.4976979645162203,0.7472251249445563,1.4124166947746133,24.24671495400796,0.4500007629394531,-0.23250264126330222,0.4925001144409187,-0.37248844450136076,1.3574886733831981,0.06000583496977896,0.9249943939120584,0.8229993514944454,88.27586297614631,46.68360594649787,0.4324942794711405,3,-0.1400003433227539,-0.1400003433227539,0.9699993133544922,1.3349990844726562,1.1000003814697266,2,0.0004894874563119433,1.57142857142856,20.270000457763672,1.0,19.940000534057614,1.1647050903746254,20.15999984741211,0.0004894874563119433 3112,2010-03-11,20.6200008392334,20.63999938964844,20.1200008392334,20.270000457763672,207500.0,0.009300074949557535,1.6666764480048213,2.1875044703526214,54.84375684522133,52.07893955546336,-0.6192642886882282,-0.676713906122572,0.5184222151544589,1.1783026803750474,22.89067788769605,0.5199985504150426,-0.12728128246662962,0.6535006523132338,-0.2632964583156472,1.5702977629421149,0.19510209699879155,1.1118992076276761,0.5909388166740293,98.56125473406858,56.1864723838123,0.4583985553144409,3,-0.3300008773803711,-0.3300008773803711,0.7674989700317383,1.144998550415039,0.8499984741210902,3,0.005819540591698091,-1.2499952316466079,20.43000030517578,1.57142857142856,20.270000457763672,1.0,19.940000534057614,0.005819540591698091 3113,2010-03-12,20.31999969482422,20.700000762939453,20.21999931335449,20.700000762939453,359200.0,-0.014549036479104882,1.5263163178236396,-1.0857161541354,51.59331623376513,52.0282875266975,-0.197359251684869,-0.3572236418636763,0.7643740252983093,1.4369478112342655,21.42850265807731,0.4800014495849645,-0.008313214397880131,0.32949953079223704,-0.59841779085912,1.257416852443594,-0.13445913003344145,0.7934581916179155,0.8497211603356654,66.66661089630216,25.866710109356106,0.46395866082567777,3,-0.029999732971191406,-0.029999732971191406,0.7950000762939453,1.4399995803833008,1.3199996948242223,4,0.04035431629622943,1.6666764480048213,20.6200008392334,-1.2499952316466079,20.43000030517578,1.57142857142856,20.270000457763672,0.04035431629622943 3114,2010-03-15,20.51000022888184,20.549999237060547,20.25,20.34000015258789,259800.0,0.009350420123579894,1.400012207124383,-0.44736736435276747,57.99676644348534,50.932693058493406,-0.31725619174232733,-0.5261576705451603,0.5140028924987625,1.1971749831465992,19.777425993691654,0.2999992370605469,0.07398599106333137,0.48900003433227823,-0.46609489856948016,1.4440949672340366,0.011452567881399034,0.9665475007831574,0.6193262015454515,83.33330544815138,35.97304243606344,0.4775474664508795,3,-0.5650005340576207,-0.22000026702881215,0.502499103546139,1.2049989700317347,1.4499988555908168,0,0.02291561716769963,1.5263163178236396,20.31999969482422,1.6666764480048213,20.6200008392334,-1.2499952316466079,20.43000030517578,0.02291561716769963 3115,2010-03-16,20.670000076293945,20.690000534057614,20.420000076293945,20.5,248300.0,0.0078010651207500725,1.5714207863689327,0.9999999999999791,59.904151164381446,52.542229968632164,-0.6174341220645978,-0.6709389640430103,0.3152015840002669,0.9938954379666889,18.581059245047413,0.2700004577636683,0.20063185115660076,0.6174999237060561,-0.3808118031121097,1.615811650524222,0.1183440602969732,1.116655787115139,0.4197398178954046,94.82746713933842,41.51335297224616,0.4991558634090824,3,-0.744999885559082,-0.38000011444091797,0.16499996185302734,0.9049997329711914,1.5200004577636683,1,0.03725207812876441,1.400012207124383,20.51000022888184,1.5263163178236396,20.31999969482422,1.6666764480048213,20.6200008392334,0.03725207812876441 3116,2010-03-17,20.51000022888184,20.81999969482422,20.440000534057614,20.76000022888184,248400.0,-0.007740679575304221,1.0540554473003794,-1.470587575312188,57.9527572299773,54.062331341303285,-0.34826423285454666,-0.5128163063126223,0.4176217954973218,1.113077954757685,17.969956385143643,0.3799991607666051,0.237160328165281,0.442000102996829,-0.5753980077531082,1.4593982137467663,-0.06669895237813961,0.9506991583717976,0.5409448597943296,55.714289606840815,-0.08313322690408853,0.5086990553749691,3,-0.4750003814697301,-0.22000026702881215,0.32499980926513317,1.0649995803832972,1.8799991607666016,2,0.049731859891806396,1.5714207863689327,20.670000076293945,1.400012207124383,20.51000022888184,1.5263163178236396,20.31999969482422,0.049731859891806396 3117,2010-03-18,20.8700008392334,20.899999618530273,20.5,20.56999969482422,277100.0,0.017552443019703823,1.2222281091219278,-1.2000045776367188,61.027196425479296,55.04683451243986,-0.5076905832895164,-0.858553813350369,0.013998518509211522,0.719846842142271,17.37268326098203,0.39999961853027344,0.10789191002016807,0.7650006294250495,-0.31385851357123684,1.843859772421336,0.22557105792690635,1.3044302009231927,0.14292534003985224,95.58841678914834,34.41252815655463,0.5394295714981437,3,-0.6400012969970703,-0.5800008773803711,-0.045000553131103516,0.6499996185302734,1.1499996185302734,3,0.03162433257651709,1.0540554473003794,20.51000022888184,1.5714207863689327,20.670000076293945,1.400012207124383,20.51000022888184,0.03162433257651709 3118,2010-03-19,20.530000686645508,20.899999618530273,20.25,20.530000686645508,316100.0,-0.01629133392025195,-1.3214215162022056,0.0,55.214725900563955,55.717623120109046,-0.12257659276573918,-0.5025789560535614,0.3029467368660228,1.0448996820136571,16.410132371806547,0.6499996185302734,0.19609474426031426,0.3985004425048828,-0.6954307892783831,1.4924316742881487,-0.14846517338675014,0.9454660583965158,0.44566696141288276,43.077053995604295,-16.4475492881784,0.5469656158916325,3,-0.3000011444091797,-0.24000072479248047,0.19499921798706055,0.7999992370605469,0.6899986267089808,4,0.04578658525425361,1.2222281091219278,20.8700008392334,1.0540554473003794,20.51000022888184,1.5714207863689327,20.670000076293945,0.04578658525425361 3119,2010-03-22,20.600000381469727,20.76000022888184,20.09000015258789,20.36000061035156,230000.0,0.003409629443887674,1.3928596973443375,100.0,44.80152039817067,55.07779232450648,-0.09958191828063079,-0.5628441984010237,0.1758530944527692,0.963720732967726,15.522846172843755,0.6700000762939489,0.32973519035492416,0.44400014877319194,-0.6696738534210702,1.557674150967454,-0.11283685232394092,1.0008371498703248,0.3391539059981028,62.963032733420775,6.715501636055393,0.5568370010971317,3,-0.10500049591064453,-0.3100004196166992,0.1249995231628418,0.7299995422363281,0.6700000762939453,0,0.05048538781165379,-1.3214215162022056,20.530000686645508,1.2222281091219278,20.8700008392334,1.0540554473003794,20.51000022888184,0.05048538781165379 3120,2010-03-23,20.8799991607666,20.8799991607666,20.299999237060547,20.549999237060547,175700.0,0.013592173500576399,2.5151518654451928,1.3750009934116734,66.24999046325689,56.620464567144595,-0.31732264181119874,-0.7754910136759108,-0.1475575044007087,0.6790071922709799,13.70099475895517,0.5799999237060547,0.3580650989265628,0.6559989929199226,-0.4602428579302398,1.772240843770085,0.09787806749484318,1.214119918345002,0.023372033322477392,97.53080605548269,35.043953917171706,0.5581209254250804,3,-0.38499927520751953,-0.5899991989135742,-0.1549992561340332,0.4500007629394531,0.8900012969970703,1,0.051724136356066985,1.3928596973443375,20.600000381469727,-1.3214215162022056,20.530000686645508,1.2222281091219278,20.8700008392334,0.051724136356066985 3121,2010-03-24,20.709999084472656,20.96999931335449,20.700000762939453,20.850000381469727,161100.0,-0.008141766433275244,-2.3750253323001282,-0.42424645261971505,69.01040399033212,58.194536472156905,-0.11558262800783581,-0.5319533651017601,-0.035767778941984574,0.8461301914686068,11.482468520345005,0.2699985504150355,0.4266167501977982,0.4219989776611328,-0.6483988531367437,1.4923968084590093,-0.11319993773780368,0.9571978930600693,-1.5599994659423828,70.45449126845335,0.5927295177548331,0.5351989153989382,3,-0.17999935150146484,-0.4199991226196289,0.005000591278076172,0.6200008392333984,0.1600017547607422,2,0.07146313447664943,2.5151518654451928,20.8799991607666,1.3928596973443375,20.600000381469727,-1.3214215162022056,20.530000686645508,0.07146313447664943 3122,2010-03-25,20.350000381469727,20.90999984741211,20.34000015258789,20.90999984741211,218900.0,-0.017382844950139975,1.035715137210023,3.999959128622226,52.88754698079374,58.338339888493415,0.22583808803701544,-0.11068455309245806,0.2612819586885067,1.200809883540927,9.106909343847542,0.5699996948242188,0.45613036667127105,0.019500255584716797,-0.9846065258135681,1.0236070369830017,-0.48255313511442566,0.5215536462838593,-1.1636007690429686,29.545508731547045,-41.75086624890443,0.5020533906991422,3,0.17999935150146484,-0.06000041961669922,0.32249975204467773,0.9799995422363281,1.340000152587887,3,0.10024564962840454,-2.3750253323001282,20.709999084472656,2.5151518654451928,20.8799991607666,1.3928596973443375,20.600000381469727,0.10024564962840454 3123,2010-03-26,20.709999084472656,20.88999938964844,20.290000915527344,20.51000022888184,232800.0,0.01769035362430449,1.1428537368741787,-0.357141154151376,61.22447390795905,58.69697405121271,-0.08160282668693242,-0.38820017188987777,-0.1668398448814692,0.8333801129861271,6.6337371090889,0.5999984741210973,0.47038376148548267,0.31449899673462056,-0.6033122820230403,1.2323102754922814,-0.14440664264420988,0.773404636113451,-1.4879274780273448,70.45449126845335,-5.251240560661017,0.45890563937883,3,-0.17999935150146484,-0.4199991226196289,-0.08499908447265625,0.6200008392333984,1.210000991821289,4,0.06325453554815419,1.035715137210023,20.350000381469727,-2.3750253323001282,20.709999084472656,2.5151518654451928,20.8799991607666,0.06325453554815419 3124,2010-03-29,20.93000030517578,20.93000030517578,20.6299991607666,20.700000762939453,186800.0,0.010622946906263753,1.608710795614748,1.1500042915590007,59.93975765180087,58.700930327592644,-0.26346821769809736,-0.5514131948415226,-0.4528451237374185,0.6101854157611903,5.01737188756172,0.3000011444091797,0.4568982587110142,0.4805002212524414,-0.42922430528375344,1.3902247477886363,0.025637957984343984,0.9353624845205388,-1.6729701445922878,94.1177790555802,17.012936038164042,0.45486226326809653,3,-0.40000057220458984,-0.6400003433227539,-0.30500030517578125,0.39999961853027344,0.06999969482421875,0,0.013855661918313222,1.1428537368741787,20.709999084472656,1.035715137210023,20.350000381469727,-2.3750253323001282,20.709999084472656,0.013855661918313222 3125,2010-03-30,20.920000076293945,21.1200008392334,20.790000915527344,20.850000381469727,338900.0,-0.0004777940150991755,-2.473708514867388,0.3043471049707263,57.72870282847161,58.67603539409201,-0.23945766611304364,-0.5897649995330845,-0.5016217637841223,0.6109937685012028,4.355412669025544,0.3299999237060547,0.4932034613535592,0.4819999694824233,-0.3956907262733118,1.3596906652381584,0.04315462160455752,0.9208453173602891,-1.628710532655031,75.90352032245686,0.2029895962204904,0.43884534787786755,3,-0.3149995803833008,-0.630000114440918,-0.33750009536743164,0.4099998474121094,0.20999908447265625,1,0.01673041970331246,1.608710795614748,20.93000030517578,1.1428537368741787,20.709999084472656,1.035715137210023,20.350000381469727,0.01673041970331246 3126,2010-03-31,20.25,20.65999984741211,20.200000762939453,20.26000022888184,909700.0,-0.03202677217258587,-7.363718333304433,-0.1428610354223941,44.93149482324623,56.88762410495501,0.43558976268832694,0.14019111344215673,0.0989921994983547,1.264778866368374,4.437098436292601,0.7199993133544922,0.4522524367495322,-0.22150011062622,-1.0076773062101942,0.5646770849577543,-0.6145887084182071,0.17158848716576713,-0.8855620045373058,5.4346992298043935,-64.59094893271741,0.39308859779198674,3,0.35500049591064453,0.039999961853027344,0.315000057220459,1.0799999237060547,0.38999938964844105,2,0.07506175100067525,-2.473708514867388,20.920000076293945,1.608710795614748,20.93000030517578,1.1428537368741787,20.709999084472656,0.07506175100067525 3127,2010-04-01,20.82999992370605,20.86000061035156,20.239999771118164,20.270000457763672,338300.0,0.028641971541039535,1.0000000000000115,-55.998664886495106,56.48855517554164,57.02916069106363,-0.16838889220192144,-0.33241298520954743,-0.5338014940903868,0.6660238345479108,3.9023498181646543,0.6200008392333949,0.39609338234114944,0.2794998168945284,-0.27252876290341277,0.8315283966924696,0.0034855269955578194,0.555514106793499,-1.395339414492529,68.47816396977228,-1.8909028404076764,0.2760142898989713,4,-0.2249994277954066,-0.5399999618530238,-0.3649992942810023,0.4000005722045934,0.030000686645507812,3,0.0019203512085386176,-7.363718333304433,20.25,-2.473708514867388,20.920000076293945,1.608710795614748,20.93000030517578,0.0019203512085386176 3128,2010-04-05,20.530000686645508,20.82999992370605,20.350000381469727,20.82999992370605,414600.0,-0.014402267794495827,2.200005086276008,-0.5357134342185453,50.24753059549918,57.63427293521125,0.14707707002320447,-0.0034498203532891125,-0.2553864253308582,0.9391058987477479,4.090430807993292,0.4799995422363246,0.357614926548937,-0.038999462127684126,-0.559844649536867,0.4818457252814987,-0.29942205583227377,0.22142313157690552,-1.0279265642311906,35.869553949973564,-31.502226695852585,0.26042259370459137,4,0.13000011444091797,-0.24000072479248047,-0.29000091552734375,0.6299991607666016,0.4799995422363317,0,0.056502669684111106,1.0000000000000115,20.82999992370605,-7.363718333304433,20.25,-2.473708514867388,20.920000076293945,0.056502669684111106 3129,2010-04-06,20.600000381469727,20.61000061035156,20.270000457763672,20.38999938964844,351900.0,0.003409629443887674,1.9565044324844907,-0.7000050862759524,49.11392722904039,55.73026590918719,0.08613543655343747,-0.022628953470608337,-0.3372529395351833,0.8415244621639957,4.425276729949005,0.3400001525878871,0.26297221260891135,-0.0019997596740708445,-0.43049016443317,0.4264906450850283,-0.21624496205361865,0.21224544270547696,-1.033209190382646,43.478215799894265,-19.577051020316887,0.21424520237954878,4,0.06000041961669922,-0.3100004196166992,-0.3725004196166992,0.5599994659423828,1.0200004577636719,1,0.06407765390196762,2.200005086276008,20.530000686645508,1.0000000000000115,20.82999992370605,-7.363718333304433,20.25,0.06407765390196762 3130,2010-04-07,20.709999084472656,20.790000915527344,20.46999931335449,20.61000061035156,229800.0,0.005339742765338773,1.4615305613427898,0.4761809611175443,52.56409065099831,53.90289776037233,-0.05645006706500766,-0.10326854887382098,-0.4603415801264106,0.7057406545698726,4.219190984940066,0.3200016021728551,0.2421380135609965,0.0859990119934082,-0.31502052304218964,0.48701854702900604,-0.11451075552438894,0.28650877951120535,-1.081079507459723,77.27249082449539,12.73969975692306,0.20050976751779884,4,-0.04999828338623047,-0.4199991226196289,-0.7499990463256836,0.4500007629394531,0.6300010681152344,2,0.014002941977180994,1.9565044324844907,20.600000381469727,2.200005086276008,20.530000686645508,1.0000000000000115,20.82999992370605,0.014002941977180994 3131,2010-04-08,20.440000534057614,20.76000022888184,20.3700008392334,20.71999931335449,218500.0,-0.013037110688115638,1.166659602424382,-2.8000305180436937,44.356942109621116,52.955052774686486,0.1913432999170297,0.17657046666067444,-0.19974793969600668,0.9470046009823925,4.416537814897739,0.38999938964844105,0.28661537267839776,-0.18449954986572692,-0.5845243098171657,0.2155252100857119,-0.3845119298414481,0.015512830109994269,-0.751437706555862,32.258143906182795,-27.175362155813772,0.20001237997572,4,0.22000026702881215,-0.3050003051757777,-0.1500005722045863,0.7199993133544957,1.1099987030029332,3,0.03375727048339816,1.4615305613427898,20.709999084472656,1.9565044324844907,20.600000381469727,2.200005086276008,20.530000686645508,0.03375727048339816 3132,2010-04-09,20.739999771118164,20.739999771118164,20.43000030517578,20.489999771118164,120800.0,0.014677066008911499,1.4799957275390625,-0.8928610354223433,52.78513904446204,52.01734890096459,-0.05310086287828497,-0.12013730729488259,-0.5116628139022339,0.629782842222383,4.6852632721391885,0.3099994659423828,0.20139289536832194,0.10949974060058665,-0.2938269620491951,0.5128264432503684,-0.09216361072430246,0.31116309192547575,-0.9941794231471448,83.9285288537851,21.49964496314461,0.2016633513248902,4,-0.07999897003173828,-0.6049995422363281,-0.4499998092651367,0.4200000762939453,0.8199996948242223,4,-0.004821619217613482,1.166659602424382,20.440000534057614,1.4615305613427898,20.709999084472656,1.9565044324844907,20.600000381469727,-0.004821619217613482 3133,2010-04-12,21.13999938964844,21.15999984741211,20.600000381469727,20.809999465942386,169300.0,0.019286384905717435,2.027017274353494,1.3199996948242188,56.5853653997973,51.644638650741975,-0.4310164256740414,-0.48017352497546995,-0.9085371406966196,0.20976199578742438,4.882864495502382,0.5599994659423828,0.12511951678478184,0.4684993743896513,0.032669083517610886,0.9043296652616917,0.2505842289536311,0.6864145198256715,-1.3392118220269253,97.75275601351044,33.92945454752864,0.2179151454360204,4,-0.4599990844726598,-0.9349994659423864,-0.8499994277954137,0.020000457763668322,0.4000015258789027,0,-0.013244975751228627,1.4799957275390625,20.739999771118164,1.166659602424382,20.440000534057614,1.4615305613427898,20.709999084472656,-0.013244975751228627 3134,2010-04-13,20.979999542236328,21.21999931335449,20.790000915527344,21.059999465942386,535200.0,-0.007568583350596514,1.1499940395298585,-0.24242406727741445,51.256288150027096,50.92548146424814,-0.29410679887172364,-0.29845928400999355,-0.7430158743214932,0.3468505988774737,5.134292761086311,0.4299983978271449,0.15142966849856876,0.28499956130981374,-0.1646314010571679,0.7346305236767954,0.060184080126322925,0.5098150424933046,-1.0976592378273757,71.76468212295046,11.700970998510329,0.22481548118349112,4,-0.26999950408935547,-0.5900001525878906,-0.6899995803833008,0.18000030517578125,0.7700004577636719,1,0.0014299660295566952,2.027017274353494,21.13999938964844,1.4799957275390625,20.739999771118164,1.166659602424382,20.440000534057614,0.0014299660295566952 3135,2010-04-14,21.440000534057614,21.5,20.96999931335449,21.09000015258789,195700.0,0.021925691222977717,1.2553253657447954,-4.375008940705004,58.54803688021696,52.43843058168933,-0.7516306548044049,-0.7355268499102259,-1.189457324538406,-0.13361935341665543,5.615760089260885,0.5300006866455114,0.12847649469883393,0.7065005302429164,0.1473557312391165,1.2656453292467162,0.4269281307410182,0.9860729297448145,-1.4506475089330166,94.69030880503644,34.45627744151855,0.2795723995018998,4,-0.5700006484985316,-0.9100008010864222,-1.1500005722045863,-0.28000068664550426,-0.39000129699706676,2,0.008395536412877158,1.1499940395298585,20.979999542236328,2.027017274353494,21.13999938964844,1.4799957275390625,20.739999771118164,0.008395536412877158 3136,2010-04-15,21.530000686645508,21.57999992370605,21.06999969482422,21.3700008392334,223400.0,0.00419776820643869,2.9231040098596686,0.4571419229323047,64.75001788141046,53.35637088234142,-0.7162944149192008,-0.7854642043674289,-1.2774677136531984,-0.245688996157007,5.959937894953956,0.5100002288818324,0.0981819781123221,0.7455006599426284,0.09378309981243049,1.3972182200728263,0.41964187987752766,1.071359440007729,-1.3895829640333694,95.65223881339685,30.23358305712418,0.32585878006509905,4,-0.6050004959106445,-0.6950006484985352,-1.2400007247924805,-0.37000083923339844,-1.1400012969970668,3,-0.008824920018487004,1.2553253657447954,21.440000534057614,1.1499940395298585,20.979999542236328,2.027017274353494,21.13999938964844,-0.008824920018487004 3137,2010-04-16,21.530000686645508,21.670000076293945,21.270000457763672,21.43000030517578,230700.0,0.0,1.1052657996576805,0.6250029802350809,61.26376606248036,54.58039704533933,-0.6778391286723036,-0.7731218012079637,-1.2754369255676465,-0.26399075295175933,6.248706550795956,0.39999961853027344,0.07886150490341493,0.7125006675720229,-0.019357213579503707,1.4443585487235495,0.3465717269962596,1.0784296081477862,-1.2168330999021002,86.91594116095175,21.21994025879704,0.36592894057576353,4,-0.5600004196166992,-0.6500005722045898,-1.2400007247924805,-0.37000083923339844,-1.3000011444091797,4,0.0009288690096254104,2.9231040098596686,21.530000686645508,1.2553253657447954,21.440000534057614,1.1499940395298585,20.979999542236328,0.0009288690096254104 3138,2010-04-19,21.46999931335449,21.51000022888184,20.940000534057614,21.40999984741211,190900.0,-0.002786872799694584,7.142777346357367,0.5999923706345369,57.758611712334286,55.5409175434831,-0.5257665695249258,-0.6736243880910315,-1.1931054785233073,-0.22538058592294874,6.7279757469767745,0.5900001525878942,0.1660327256999281,0.6054993629455545,-0.16815844165570226,1.3791571675468113,0.21867046064492612,0.9923282652461829,-0.9668751780740052,77.27261890054211,14.545051131366293,0.38682890230062905,4,-0.44999885559081676,-0.5899991989135707,-1.1799993515014613,-0.30999946594237926,-1.75,0,0.004191902909466583,1.1052657996576805,21.530000686645508,2.9231040098596686,21.530000686645508,1.2553253657447954,21.440000534057614,0.004191902909466583 3139,2010-04-20,21.63999938964844,21.729999542236328,21.5,21.600000381469727,238200.0,0.007918028958119772,1.090911455398247,0.6666560701911531,59.89010729891475,56.35491939325159,-0.5953344658830133,-0.8028794966032358,-1.348011019310949,-0.4257404645458891,7.103264441570096,0.2600002288818395,0.1650577249534031,0.7234994888305692,-0.11258850136238507,1.5595874790235236,0.30545549373409386,1.1415434839270446,-0.9735126226260746,88.60756131892167,26.408738703345918,0.41804399509647683,4,-0.5899991989135778,-0.7299995422363317,-1.3499994277954137,-0.4799995422363317,-1.689998626708988,1,-0.004621001707094896,7.142777346357367,21.46999931335449,1.1052657996576805,21.530000686645508,2.9231040098596686,21.530000686645508,-0.004621001707094896 3140,2010-04-21,21.959999084472656,22.0,21.56999969482422,21.6200008392334,190800.0,0.014787416998601532,1.0476201288822484,8.50016689714292,75.98785093216662,59.86946481797887,-0.8039151553372434,-1.0939048214594038,-1.6311557055847103,-0.7622526859686687,7.898578880643667,0.43000030517578125,0.22974800456714206,0.9894991874694838,0.03256404635853016,1.9464343285804375,0.511031616914007,1.4679667580249607,-1.1233502734160545,96.22632682255352,25.73819321528552,0.47846757055547634,4,-0.7449989318847656,-0.9149990081787109,-1.8424992561340332,-0.7999992370605469,-1.5899982452392578,2,-0.009562800238053781,1.090911455398247,21.63999938964844,7.142777346357367,21.46999931335449,1.1052657996576805,21.530000686645508,-0.009562800238053781 3141,2010-04-22,22.190000534057614,22.190000534057614,21.75,21.75,196500.0,0.010473654789338482,1.0000000000000162,1.2941258968792144,73.129272884626,62.12992413355265,-0.8488380085559335,-1.272589541254174,-1.8240934436492928,-1.0107902648461646,8.803253316450926,0.44000053405761363,0.3089493008470967,1.1455005645751903,0.0539546766085266,2.237046452541854,0.5997276205918567,1.691273508558524,-1.1439485089912012,100.0,28.049016700677157,0.5457729439833322,4,-0.7950000762939418,-1.0500001907348597,-2.0825004577636683,-1.0300006866455043,-2.1900005340576136,3,-0.051374550228035054,1.0476201288822484,21.959999084472656,1.090911455398247,21.63999938964844,7.142777346357367,21.46999931335449,-0.051374550228035054 3142,2010-04-23,22.38999938964844,22.459999084472656,22.01000022888184,22.190000534057614,186700.0,0.009013017159862802,1.647065753378528,0.4545423019069326,82.74647627196369,65.03671423046002,-0.8830308074617648,-1.3828184556977021,-1.9900656323282426,-1.2200475543967215,9.46582368639782,0.44999885559081676,0.37716241555133223,1.243499469757083,0.04882239508492958,2.4381765444292363,0.6461609324210045,1.8408380070931614,-1.115157662783787,95.39475252755331,18.099809687795243,0.5973385373360773,4,-0.764999389648441,-1.1149997711181676,-2.2274994850158727,-1.2299995422363317,-2.899999618530277,4,-0.08932559421706188,1.0000000000000162,22.190000534057614,1.0476201288822484,21.959999084472656,1.090911455398247,21.63999938964844,-0.08932559421706188 3143,2010-04-26,22.020000457763672,22.450000762939453,22.0,22.399999618530273,302800.0,-0.016525187225142624,-1.1428603866467455,-1.9000066757583463,72.61148431325958,67.40951380415252,-0.4191550073451289,-0.9588038301716466,-1.583190288470412,-0.8540479962699941,10.066696218173481,0.4500007629394531,0.506779551822774,0.8080004692077623,-0.4288136270207268,2.0448145654362513,0.18959342109351596,1.4264075173220085,-0.5081272593774173,54.16676600783603,-26.273661473587225,0.618407048114245,4,-0.32000064849853516,-0.7450008392333984,-1.7600007057189941,-0.8600006103515625,-1.9400005340576207,0,-0.08128977649027413,1.647065753378528,22.38999938964844,1.0000000000000162,22.190000534057614,1.0476201288822484,21.959999084472656,-0.08128977649027413 3144,2010-04-27,21.21999931335449,22.06999969482422,21.13999938964844,21.959999084472656,485500.0,-0.036330659753784134,-1.0666682208032567,1.9473721195207618,56.65796656711591,67.19950599158574,0.46764851924439554,-0.1433103224758696,-0.7567827616000464,-0.07503350750394944,10.099670035083653,0.9300003051757777,0.565108526912848,-0.006500625610353694,-1.236173535694352,1.2231722844736446,-0.6213370806523528,0.6083358294316454,1.2399997711181676,6.06060168193457,-71.69144116093835,0.614836455041999,4,0.4800004959106481,0.0550003051757848,-0.9599995613098109,-0.05999946594237926,-1.129999160766598,1,-0.07068803244757871,-1.1428603866467455,22.020000457763672,1.647065753378528,22.38999938964844,1.0000000000000162,22.190000534057614,-0.07068803244757871 3145,2010-04-28,21.270000457763672,21.3799991607666,20.82999992370605,21.26000022888184,319800.0,0.0023563216789415087,3.7826512418626175,-0.013513826993110635,61.495835801172994,66.83793020489269,0.43694649362310756,-0.17470298905767834,-0.7837654142448116,-0.14514526875973033,10.64211942280865,0.5499992370605504,0.5791251400062656,0.026000499725341797,-1.1952394722522932,1.2472404717029768,-0.5846194862634739,0.6366204857141575,1.1800003051757812,26.99391169322345,-54.17831778616518,0.6106199859888171,4,0.3749990463256836,0.05999946594238281,-0.8775005340576172,-0.1100006103515625,-1.3299999237060582,2,-0.062059222680571735,-1.0666682208032567,21.21999931335449,-1.1428603866467455,22.020000457763672,1.647065753378528,22.38999938964844,-0.062059222680571735 3146,2010-04-29,21.770000457763672,22.0,21.25,21.450000762939453,322100.0,0.023507286753136736,-1.0833298012122239,31.99923707802014,63.51705773954841,67.08829594678913,-0.028417796908566828,-0.5849819909174236,-1.2596203498166432,-0.6532916319118094,10.236310538251592,0.75,0.6496347450397408,0.4500004768371575,-0.6977569813157523,1.5977579349900672,-0.12387825223929738,1.0238792059136124,0.6152002716064437,57.66877411246819,-22.19830104595487,0.5738787290764552,4,-0.1250009536743164,-0.4400005340576172,-1.3775005340576172,-0.6100006103515625,-1.9600009918212855,3,-0.06430866279706493,3.7826512418626175,21.270000457763672,-1.0666682208032567,21.21999931335449,-1.1428603866467455,22.020000457763672,-0.06430866279706493 3147,2010-04-30,20.8700008392334,21.71999931335449,20.8700008392334,21.71999931335449,401500.0,-0.0413412769685686,1.0000000000000084,-2.656247764823678,46.867768620642785,65.87820226993452,0.85838355034236,0.33536224628268485,-0.3431792160062841,0.223505526091337,10.007737271194781,0.8999996185302734,0.6283110431546604,-0.4519991874694824,-1.5962956420492418,0.692297267110277,-1.024147414759362,0.12014903982039726,1.4529918579101562,2.469191037350084,-72.03169719368138,0.5721482272898792,4,0.774998664855957,0.45999908447265625,-0.46000099182128906,0.28999900817871094,-0.7400016784667969,4,-0.04168667006461679,-1.0833298012122239,21.770000457763672,3.7826512418626175,21.270000457763672,-1.0666682208032567,21.21999931335449,-0.04168667006461679 3148,2010-05-03,21.690000534057614,21.850000381469727,20.61000061035156,20.989999771118164,506000.0,0.03929083190464966,1.4313710090617788,-0.8235317877049835,57.14286262531593,65.57295286175689,0.08143683166925797,-0.41453051078181247,-1.1326790363378372,-0.6110124646770707,9.91266843548292,1.2399997711181676,0.5914172712142012,0.3100005149841287,-0.7816519959792743,1.4016530259475317,-0.235825740497571,0.8558267704658284,0.5732724521484407,73.97264390039958,-0.8382372567298972,0.5458262554817013,5,-0.15500068664550426,-0.36000061035155895,-1.2800006866455043,-0.5300006866455043,-1.5699996948242152,0,-0.10142926273722364,1.0000000000000084,20.8700008392334,-1.0833298012122239,21.770000457763672,3.7826512418626175,21.270000457763672,-0.10142926273722364 3149,2010-05-04,21.920000076293945,21.979999542236328,20.709999084472656,21.100000381469727,753200.0,0.010603943594892362,1.7021325812146175,1.1714268587092227,55.06328451756572,63.24800103791233,-0.11696817959950678,-0.5697815284212879,-1.3324234389621488,-0.8430035983731692,9.589908882715152,1.2700004577636719,0.5828443450531289,0.47400007247924947,-0.5779835565418274,1.5259837015003264,-0.0519917420312872,0.9999918869897861,0.24407656736083894,94.24460727811626,21.041676735244863,0.5259918145105381,5,-0.38500022888183594,-0.5900001525878906,-1.510000228881836,-0.7600002288818359,-1.6900005340576172,1,-0.0839416125083785,1.4313710090617788,21.690000534057614,1.0000000000000084,20.8700008392334,-1.0833298012122239,21.770000457763672,-0.0839416125083785 3150,2010-05-05,21.0,21.530000686645508,20.950000762939453,21.350000381469727,491000.0,-0.04197080625418914,-1.5777839943372793,-0.42682989235106394,45.24236504313793,60.14945572219144,0.7292206620893822,0.39321920946898814,-0.3732145305167833,0.07921520719334296,9.649792516584085,0.9699993133544922,0.574519875285425,-0.46050004959106516,-1.477170985671922,0.5561708864897916,-0.9688355176314936,0.04783541844936323,1.0708320816565902,28.057522366760157,-40.55811593793247,0.5083354680404278,5,0.5349998474121094,0.3299999237060547,-0.5900001525878906,0.15999984741210938,-0.4799995422363281,2,-0.04333332606724327,1.7021325812146175,21.920000076293945,1.4313710090617788,21.690000534057614,1.0000000000000084,20.8700008392334,-0.04333332606724327 3151,2010-05-06,21.1299991607666,21.61000061035156,20.549999237060547,20.96999931335449,531600.0,0.006190436226981122,-1.1200027465820241,-0.45714192293231026,46.4912151549202,56.12109337585327,0.4839391999924061,0.33472499962220326,-0.4587844385258748,-0.04890445608271676,9.749733552523528,1.060001373291012,0.5443330305502911,-0.36500082015991353,-1.2773374021360482,0.5473357618162211,-0.8211691111479809,0.0911674708281538,0.8531830326116854,40.55942656842712,-24.677998030566805,0.4561682909880668,5,0.37000083923339844,0.20000076293945312,-0.6824989318847656,-0.054999351501464844,-0.7299995422363281,3,-0.05631796847955073,-1.5777839943372793,21.0,1.7021325812146175,21.920000076293945,1.4313710090617788,21.690000534057614,-0.05631796847955073 3152,2010-05-07,20.63999938964844,21.170000076293945,20.46999931335449,21.1299991607666,524100.0,-0.023189767656402682,1.4561361240777115,-3.0625014901174503,43.23001600866249,52.8564857864536,0.781811859073418,0.8609923938976074,0.06861013550594208,0.4375898274316903,9.898611807459828,0.7000007629394567,0.4112485001808892,-0.8500005722045856,-1.7806711142634875,0.08066996985431629,-1.3153358432340347,-0.3846653011751364,1.2285281672244253,11.258281491774214,-50.28983682979097,0.4653352710294506,5,0.6300001144409144,0.7100000381469691,-0.19249916076660512,0.4000005722045863,0.09000015258788707,4,-0.04021317578731731,-1.1200027465820241,21.1299991607666,-1.5777839943372793,21.0,1.7021325812146175,21.920000076293945,-0.04021317578731731 3153,2010-05-10,20.86000061035156,21.549999237060547,20.700000762939453,21.549999237060547,473700.0,0.010658974186474879,1.4637685966861824,1.4081611204316233,43.68933057621672,51.41552623190924,0.42461305670262206,0.6523870435910091,-0.1077674312307586,0.21341075584127722,10.319797610938371,0.9099998474121058,0.2773473021248556,-0.6159994125366239,-1.5767754356549233,0.3447766105816754,-1.0963874240957736,-0.13561140097747426,0.8686741221694696,25.827896548457325,-30.963212592856244,0.48038801155915023,5,0.37499904632568715,0.5049991607666051,-0.412500381469723,0.1799993515014684,0.10999870300292969,0,-0.034995274603333515,1.4561361240777115,20.63999938964844,-1.1200027465820241,21.1299991607666,-1.5777839943372793,21.0,-0.034995274603333515 3154,2010-05-11,21.01000022888184,21.26000022888184,20.520000457763672,20.65999984741211,343800.0,0.007190777283862859,-1.3492087520171108,-0.5072479392300956,42.09651564549472,49.260046214611656,0.270095892530108,0.532027571749996,-0.22568566437828608,0.05655035076533821,10.744239797974586,0.7399997711181676,0.08787608896558297,-0.4674998283386209,-1.425103693310426,0.49010403663318414,-0.9463017608245217,0.011302104147279834,0.592806961722534,47.36844747017324,-4.25119252501792,0.47880193248590225,5,0.2249994277954066,0.3549995422363246,-0.5349998474121129,-0.28000068664551137,0.2899990081787074,1,-0.04236075106867365,1.4637685966861824,20.86000061035156,1.4561361240777115,20.63999938964844,-1.1200027465820241,21.1299991607666,-0.04236075106867365 3155,2010-05-12,21.6200008392334,21.6299991607666,20.899999618530273,21.100000381469727,284500.0,0.029033822165932532,1.703716524085704,1.4857139743107517,45.539908065190176,47.26258513968296,-0.3185332343042049,-0.06724407931429255,-0.8377644531231034,-0.564976823904118,10.46907507574271,0.7299995422363281,-0.04428459139662522,0.13350076675414968,-0.8260007237288995,1.093002257237199,-0.34624997848737493,0.6132515119956743,-1.1500015258789098,99.13807561651764,51.42248600647465,0.47975074524152383,5,-0.3950014114379883,-0.2050008773803711,-1.1450004577636719,-0.9150009155273438,-0.01000022888183949,2,-0.0642923794190915,-1.3492087520171108,21.01000022888184,1.4637685966861824,20.86000061035156,1.4561361240777115,20.63999938964844,-0.0642923794190915 3156,2010-05-13,21.34000015258789,21.68000030517578,21.190000534057614,21.459999084472656,335400.0,-0.012951002579860926,-1.3333424159854452,-0.23076697355390088,41.88563339292198,46.709014558825096,-0.1183928591319443,0.20848135092022346,-0.512524898562404,-0.2811630676071033,10.056618186210168,0.4899997711181676,-0.07193295626840523,-0.13699989318847727,-1.0984483275376604,0.8244485411607059,-0.6177241103630706,0.3437243239861161,-0.846800842285159,71.90083686823078,28.968134840054788,0.4807242171745924,5,-0.11500072479248047,0.07499980926513672,-0.8649997711181641,-1.0500001907348633,0.3899993896484375,3,-0.03842547745833913,1.703716524085704,21.6200008392334,-1.3492087520171108,21.01000022888184,1.4637685966861824,20.86000061035156,-0.03842547745833913 3157,2010-05-14,21.549999237060547,21.61000061035156,21.149999618530273,21.239999771118164,434800.0,0.009840631816827372,1.1395284881013297,-2.5833518771656547,46.27574391114599,45.50155692391732,-0.2478549460879229,6.0425219647441963e-05,-0.6632736684509197,-0.4894423235738081,9.423411915044154,0.4600009918212855,-0.1188705406506223,0.07199926376342702,-0.8897228214324393,1.0337213489592934,-0.40886177883450614,0.5528603063613602,-1.0093278869628932,88.79300989519446,45.328197965069805,0.4808610425979324,5,-0.3249998092651367,-0.10499954223632812,-1.152498722076416,-1.2599992752075195,-0.039999008178707385,4,-0.053364253329186484,-1.3333424159854452,21.34000015258789,1.703716524085704,21.6200008392334,-1.3492087520171108,21.01000022888184,-0.053364253329186484 3158,2010-05-17,21.559999465942386,21.68000030517578,21.26000022888184,21.600000381469727,476000.0,0.0004640477603656823,3.1999847412691094,-0.12903543367644013,53.07971127166938,45.28115989659551,-0.31093303737269196,-0.003005603412237434,-0.6420222693617781,-0.5017985753903389,9.600818241923925,0.42000007629394176,-0.21934040037105262,0.07749948501587411,-0.8849069734150419,1.03990594344679,-0.40370374419958566,0.5587027142313339,-0.9737549576416065,89.65509870530504,39.746281106812425,0.48120322921545833,5,-0.48499965667724965,-0.09500026702881215,-1.1624989509582555,-1.269999504089359,-0.1700000762939453,0,-0.03849721448357091,1.1395284881013297,21.549999237060547,-1.3333424159854452,21.34000015258789,1.703716524085704,21.6200008392334,-0.03849721448357091 3159,2010-05-18,21.540000915527344,21.809999465942386,21.40999984741211,21.809999465942386,325400.0,-0.0009275765728395946,1.9629760449853606,6.749809269502881,52.45902151934796,46.0830106161744,-0.3916971098552864,0.009609897062809125,-0.5832678145037704,-0.480464145276418,9.433168435350437,0.399999618530277,-0.17314703543039656,0.06250085830688334,-0.8974963694666585,1.0224980860804251,-0.41749775557988755,0.5424994721936542,-0.9100061753515654,70.32982464965536,16.79859224067865,0.47999861388677034,5,-0.40000152587890625,-0.07500171661376953,-1.0975008010864258,-1.2500009536743164,-0.07000160217285512,1,-0.026462468799709482,3.1999847412691094,21.559999465942386,1.1395284881013297,21.549999237060547,-1.3333424159854452,21.34000015258789,-0.026462468799709482 3160,2010-05-19,21.75,21.86000061035156,21.280000686645508,21.43000030517578,405600.0,0.00974926070320059,1.1481442235691528,-1.1851904179941493,49.80768779325502,46.45150757598938,-0.5410140366365397,-0.2286515349194005,-0.7619102355337226,-0.6957165527234537,8.662641459045723,0.5799999237060511,-0.24352419945075354,0.2829998970031724,-0.659205873803625,1.2252056678099699,-0.1881029884002281,0.7541027824065729,-1.0492049762782258,84.50697793120165,30.19792070135874,0.4711028854033992,5,-0.5850000381469762,-0.2850008010864258,-1.200000286102295,-1.4600000381469727,-0.3400001525878906,2,-0.02068969025008982,1.9629760449853606,21.540000915527344,3.1999847412691094,21.559999465942386,1.1395284881013297,21.549999237060547,-0.02068969025008982 3161,2010-05-20,21.049999237060547,21.40999984741211,20.82999992370605,21.31999969482422,542200.0,-0.032183943123653025,1.5777730682829811,-0.8437522351763107,51.79998466491113,47.40372631557256,0.16365546538079556,0.40218435729070023,-0.04319843515892785,-0.011160449387599414,7.675433838560972,0.9200000762939489,-0.3405289294225824,-0.36000080108642507,-1.2547810558026313,0.5347794536297812,-0.8073909284445264,0.08738932627167628,-0.25646776640839164,21.359142397369315,-37.875303069009334,0.44739012735810263,5,0.1400012969970703,0.41499996185302734,-0.34999942779541016,-0.7249994277954102,0.37000083923339844,3,0.02660339161937242,1.1481442235691528,21.75,1.9629760449853606,21.540000915527344,3.1999847412691094,21.559999465942386,0.02660339161937242 3162,2010-05-21,20.38999938964844,20.84000015258789,20.229999542236328,20.790000915527344,580000.0,-0.031353913127469935,1.44000244140625,1.4814846211446766,36.57023124246083,46.61271527848857,0.8766528734118317,0.9535560273440957,0.6221037526309949,0.6268453329118202,6.527111747773551,0.8199996948242188,-0.32655529709248654,-0.920000648498533,-1.800551097047208,-0.03945019994985799,-1.3602758727728705,-0.4797254242241955,1.470001220703118,9.815935126786183,-45.58981127901545,0.44027522427433835,5,0.6550006866455043,0.9549999237060511,0.4900007247924769,-0.02499961853027699,0.3299999237060476,4,0.06571849890629111,1.5777730682829811,21.049999237060547,1.1481442235691528,21.75,1.9629760449853606,21.540000915527344,0.06571849890629111 3163,2010-05-24,20.229999542236328,20.540000915527344,20.21999931335449,20.34000015258789,188400.0,-0.007846976567019492,-3.9230611226853105,0.2750004768353417,32.2851043224052,45.52255846481196,1.0481089314041157,1.0251369531011605,0.7953274642103239,0.7582686028089896,5.34860596661792,0.3200016021728551,-0.3354020460683458,-0.9905004501342773,-1.9291555350990315,-0.051845365169523205,-1.4598279926166562,-0.5211729076518985,1.5974010467529247,0.6097695715332934,-47.82250182066933,0.46932754248237757,5,0.8100004196166957,1.109999656677246,0.6950006484985352,0.18000030517578125,0.010000228881835938,0,0.06327240314430638,1.44000244140625,20.38999938964844,1.5777730682829811,21.049999237060547,1.1481442235691528,21.75,0.06327240314430638 3164,2010-05-25,19.71999931335449,19.88999938964844,19.440000534057614,19.8700008392334,333800.0,-0.02521009591804768,3.736864296183165,1.363642668886147,35.321088676426484,44.38713408828266,1.5152206907324874,1.4935754541145592,1.3067727352484333,1.2327640757689018,6.4221015326015705,0.7899990081787145,-0.29346797130482116,-1.4255006790161175,-2.5793592435101154,-0.2716421145221197,-2.0024299612631147,-0.8485713967691204,2.0431052246093735,11.570197126839469,-37.81014441240598,0.5769292822469989,5,0.9300012588500977,1.230000495910648,1.2300009727478063,0.6900005340576207,0.2300014495849645,1,0.08468560519487545,-3.9230611226853105,20.229999542236328,1.44000244140625,20.38999938964844,1.5777730682829811,21.049999237060547,0.08468560519487545 3165,2010-05-26,19.950000762939453,20.1299991607666,19.649999618530273,19.76000022888184,740400.0,0.011663359918537397,-1.341451160453854,-1.2666573419459308,36.771321351822365,43.818877194827145,1.1436887295023759,1.2222793842913546,1.0757606959411241,0.9786135067549537,7.070999398661722,0.4799995422363281,-0.2645178231320422,-1.1294992446899421,-2.3986223252407584,0.13962383586087412,-1.7640607849653485,-0.4949377044145358,1.6737175347900326,25.8883455148731,-23.591260334692144,0.6345615402754073,5,0.6999998092651332,0.9999990463256836,1.0299992561340332,0.48999881744384766,-0.01000022888183949,2,0.07619040061585824,3.736864296183165,19.71999931335449,-3.9230611226853105,20.229999542236328,1.44000244140625,20.38999938964844,0.07619040061585824 3166,2010-05-27,20.3700008392334,20.3700008392334,19.96999931335449,20.25,224900.0,0.02105263459809814,5.666645474052352,0.6315815891181165,46.92484657578881,43.89099971312079,0.6388011286318083,0.729414558225411,0.6647676937922782,0.5286778499950877,7.375847387205109,0.4200000762939453,-0.225770754410906,-0.6394991874694824,-1.902686207107294,0.6236878321683292,-1.2710926972883883,-0.007905677650576592,1.1226943926757755,66.42861132720175,11.613837209042828,0.631593509818906,5,0.27999973297118785,0.5799989700317383,0.7599992752075195,0.20499897003173828,-0.7300014495849574,3,0.051055422942135165,-1.341451160453854,19.950000762939453,3.736864296183165,19.71999931335449,-3.9230611226853105,20.229999542236328,0.051055422942135165 3167,2010-05-28,20.0,20.31999969482422,19.75,20.309999465942386,369000.0,-0.0181640070687068,2.454544403664422,-2.5833108161805907,40.52862954927772,42.496435077299495,0.8558101721638423,1.086606081728739,1.0280562001772324,0.871716493009238,8.425475445446292,0.6200008392333984,-0.2689925255699315,-0.9659999847412095,-2.3069409017533147,0.37494093227089564,-1.636470443247262,-0.29552952623515694,1.3695335500380814,50.9090247036243,-7.259586673924332,0.6704704585060532,5,0.6500005722045863,0.9499998092651367,1.267500400543213,0.6700000762939453,0.11000061035155895,4,0.07100000381469718,5.666645474052352,20.3700008392334,-1.341451160453854,19.950000762939453,3.736864296183165,19.71999931335449,0.07100000381469718 3168,2010-06-01,19.489999771118164,19.989999771118164,19.489999771118164,19.920000076293945,382200.0,-0.025500011444091752,-1.3255797448590336,1.387100148281214,34.48979607724681,40.49985447262159,1.163674722762842,1.5002559114240341,1.5362403533229099,1.3502378029999775,9.227561749012214,0.5100002288818359,-0.28131776785710016,-1.3660001754760742,-2.8135739529770447,0.08157360202489627,-2.0897870642265595,-0.642213286725589,1.763761797961088,5.376260285323216,-51.921267455153966,0.7237868887504857,6,1.1600008010864222,1.455000877380371,1.9600000381469727,1.3149995803833008,0.6399993896484375,1,0.06310926406777262,2.454544403664422,20.0,5.666645474052352,20.3700008392334,-1.341451160453854,19.950000762939453,0.06310926406777262 3169,2010-06-02,20.07999992370605,20.09000015258789,19.3700008392334,19.59000015258789,222900.0,0.030271942509829897,1.8235254518731276,-1.1395335426979567,34.22130554858539,38.76803422321386,0.38531385258912465,0.8066995613420573,0.9489858901334749,0.7289958817809428,10.35002075233877,0.7199993133544922,-0.3390861224726187,-0.6840000152587926,-2.079804365721486,0.711804335203901,-1.3819021904901412,0.01390215997255595,1.0649359832719014,70.99990844726527,18.21026771112308,0.6979021752313475,6,0.31000041961670277,0.6400003433227575,1.407499790191654,0.7249994277954137,0.149999618530277,2,0.007968119921316408,-1.3255797448590336,19.489999771118164,2.454544403664422,20.0,5.666645474052352,20.3700008392334,0.007968119921316408 3170,2010-06-03,20.09000015258789,20.350000381469727,20.0,20.25,265900.0,0.000498019368517788,-1.058824849375624,-0.3265304533653065,36.44251806395455,37.061649045329794,0.1286037971437075,0.7642103481282874,0.9328775857960956,0.6932430457911032,11.338414327815366,0.35000038146972656,-0.458345823606944,-0.6284997940063484,-2.0509851042457967,0.7939855162331,-1.3397424491260708,0.08274286111337403,0.9129409489704976,71.99993133544922,20.734309229681934,0.7112426551197236,6,0.015000343322753906,0.5950002670288086,1.3974995613098145,0.7149991989135742,-0.03000068664550426,3,-0.006968610681190257,1.8235254518731276,20.07999992370605,-1.3255797448590336,19.489999771118164,2.454544403664422,20.0,-0.006968610681190257 3171,2010-06-04,19.940000534057614,20.06999969482422,19.690000534057614,19.88999938964844,380000.0,-0.0074663821498753835,1.4516117123713537,-0.31250745058765794,32.3077110103454,36.588035686205856,0.11688331436472765,0.864827313923179,1.0803806339604165,0.8104485127681009,11.863487120722235,0.399999618530277,-0.5885484653981088,-0.7189994812011768,-2.1683101028235434,0.7303111404211897,-1.4436547920123601,0.005655829610006435,0.9323053465147737,58.163261334132244,11.163574924976857,0.724655310811184,6,0.015000343322757459,0.7449998855590856,1.5474991798400914,0.8649988174438512,0.6700000762939453,4,0.0,-1.058824849375624,20.09000015258789,1.8235254518731276,20.07999992370605,-1.3255797448590336,19.489999771118164,0.0 3172,2010-06-07,19.809999465942386,20.11000061035156,19.71999931335449,20.030000686645508,540700.0,-0.006519612067872549,1.0526326356472802,-4.399923707801432,31.263391256260164,36.47451201218974,0.1742874828467933,0.9796877286713652,1.2179286438505734,0.9068858970409508,12.261762626549446,0.3900012969970703,-0.7351995316511051,-0.8075005531310993,-2.3058067536928526,0.6908056474306541,-1.5566536534119777,-0.058347452850220805,0.9421220113228834,44.89784002397847,3.157713890274543,0.7491531002808773,6,0.06000137329101207,0.8650007247924769,1.6775002479553187,0.9949998855590785,0.600000381469723,0,-0.008581528565218322,1.4516117123713537,19.940000534057614,-1.058824849375624,20.09000015258789,1.8235254518731276,20.07999992370605,-0.008581528565218322 3173,2010-06-08,20.1299991607666,20.1299991607666,19.559999465942386,19.82999992370605,440000.0,0.016153442879913493,2.8000076294139102,-1.3636253294493377,35.81488061041257,36.52937778263265,-0.18035530014514123,0.6347373495325321,0.8977443070207656,0.5508507686608368,13.472836016978501,0.5699996948242152,-0.8481625726680768,-0.45100078582763814,-1.9599622571929416,1.0579606855376653,-1.2054815215102899,0.3034799498550136,0.5115526654561187,77.55088536050853,37.79846834480705,0.7544807356826513,6,-0.2599983215332031,0.5450010299682617,1.3575005531311035,0.6750001907348633,0.04000091552734375,1,-0.0009934700073916947,1.0526326356472802,19.809999465942386,1.4516117123713537,19.940000534057614,-1.058824849375624,20.09000015258789,-0.0009934700073916947 3174,2010-06-09,20.1200008392334,20.399999618530273,19.84000015258789,20.209999084472656,334000.0,-0.0004966876279205445,1.3829799322281517,-0.2999949137240405,32.91406339032051,36.10079356468799,-0.12030067324483085,0.6056947189609012,0.9003456162657173,0.52486870347294,14.241130435849364,0.5599994659423828,-0.8266109676258004,-0.41649913787841797,-1.9246842737228107,1.0916859979659748,-1.1705917058006143,0.3375934300437784,0.41982690803017775,66.66681804351465,31.229889540917682,0.7540925679221963,6,-0.2350006103515625,0.5549993515014648,1.3124990463256836,0.6849985122680664,-0.5300006866455078,2,0.000496934449113251,2.8000076294139102,20.1299991607666,1.0526326356472802,19.809999465942386,1.4516117123713537,19.940000534057614,0.000496934449113251 3175,2010-06-10,20.229999542236328,20.68000030517578,20.13999938964844,20.420000076293945,238800.0,0.005467132127968677,-1.9189172470320544,2.1111582070573274,40.19139192634896,35.35263193697246,-0.208310796262559,0.407093134446626,0.7843979717341334,0.38347510831254894,15.3236809097173,0.5599994659423828,-0.7663985506304698,-0.23700037002563334,-1.6606960528390395,1.1866953127877728,-0.9488482114323382,0.47484747138107153,-0.8599987030029297,59.821390558290624,21.6699805676608,0.7118478414067033,6,-0.20499897003173828,0.38500118255615234,1.202500343322754,0.5749998092651367,-0.5799999237060547,3,0.0,1.3829799322281517,20.1200008392334,2.8000076294139102,20.1299991607666,1.0526326356472802,19.809999465942386,0.0 3176,2010-06-11,20.520000457763672,20.520000457763672,19.989999771118164,20.11000061035156,156200.0,0.01433519140333539,1.5853701653346235,-2.1578878682929465,51.706050147731816,36.594567559022906,-0.5305943201096461,0.05534778128835427,0.5132947059623056,0.06264853894914424,16.457823323278948,0.5300006866455078,-0.6824342473180351,0.09400053024291921,-1.2698083234907394,1.4578093839765778,-0.5879038966239101,0.7759049571097485,-1.123799629211426,85.71431004269388,42.16194025665192,0.6819044268668295,6,-0.49499988555908203,0.0950002670288086,0.9124994277954102,0.28499889373779297,-0.6100006103515625,4,-0.022417201830385203,-1.9189172470320544,20.229999542236328,1.3829799322281517,20.1200008392334,2.8000076294139102,20.1299991607666,-0.022417201830385203 3177,2010-06-14,20.399999618530273,20.71999931335449,20.32999992370605,20.530000686645508,202500.0,-0.005847993984229971,-1.888879469899188,-0.31707589389554897,52.25464150721933,38.5684392734643,-0.38876987968255605,0.0893574988349144,0.6324904115376171,0.1564014853382858,17.58328371346782,0.3899993896484375,-0.6194929105584173,0.03149967193603587,-1.2255692590820182,1.28856860295409,-0.5970347935729912,0.6600341374450629,-0.9781228004455578,72.41381578298329,22.46164756936129,0.6285344655090266,6,-0.3549995422363281,0.21500110626220703,1.015000343322754,0.4049997329711914,-0.8199996948242223,0,0.010294166458244991,1.5853701653346235,20.520000457763672,-1.9189172470320544,20.229999542236328,1.3829799322281517,20.1200008392334,0.010294166458244991 3178,2010-06-15,20.729999542236328,20.76000022888184,20.38999938964844,20.450000762939453,353000.0,0.016176467150827767,1.1764745481268268,-2.1538190674608995,64.06684748392175,41.884610599612785,-0.586002683684832,-0.32254945582946704,0.3151747337409887,-0.1804703267192842,18.61087561211138,0.37000083923339844,-0.6349549172952393,0.40299959182739187,-0.7378792726955083,1.543878456350292,-0.16743984043405646,0.9734390240888402,-1.2561978243408198,96.73905606982517,40.19966614259003,0.5704394322614492,6,-0.5699996948242152,-0.11499881744384766,0.5799999237060547,0.07499980926513672,-0.2999992370605469,1,-0.015436550983623287,-1.888879469899188,20.399999618530273,1.5853701653346235,20.520000457763672,-1.9189172470320544,20.229999542236328,-0.015436550983623287 3179,2010-06-16,20.96999931335449,21.040000915527344,20.479999542236328,20.56999969482422,251600.0,0.011577413237717327,1.0740683180451898,1.4285762942779165,64.16664503239048,44.96506915166121,-0.7671539858487577,-0.6402687497132966,0.0886529038756656,-0.42138570670294584,19.254304672562867,0.5600013732910156,-0.5785684653495764,0.671499443054195,-0.36554631239404145,1.7085451985024314,0.15297656533007498,1.190022320778315,-1.4190256847998022,93.3331880116908,31.55689436907045,0.5185228777241183,6,-0.6699991226196254,-0.35499858856200817,0.33000040054321644,-0.1649999618530238,-0.21999931335448863,2,-0.038149702587308765,1.1764745481268268,20.729999542236328,-1.888879469899188,20.399999618530273,1.5853701653346235,20.520000457763672,-0.038149702587308765 3180,2010-06-17,21.299999237060547,21.350000381469727,20.989999771118164,21.07999992370605,226800.0,0.015736763686773347,1.2499925494567063,0.5499988079059814,63.247839561016434,48.402861212846894,-1.0141099752928113,-1.060059996133738,-0.22730269418890714,-0.7515092967967263,20.175798702745972,0.3800010681152379,-0.42598196987455594,1.0239994049072259,0.10697023811935935,1.9410285716950924,0.5654848215132944,1.4825139883011573,-1.6299034255480471,96.32344691402349,33.68422311755599,0.45851458339393253,6,-0.8449993133544922,-0.6849985122680664,4.76837158203125e-07,-0.49499988555908203,-0.4200000762939453,3,-0.08028165003392929,1.0740683180451898,20.96999931335449,1.1764745481268268,20.729999542236328,-1.888879469899188,20.399999618530273,-0.08028165003392929 3181,2010-06-18,21.61000061035156,21.729999542236328,21.209999084472656,21.32999992370605,738600.0,0.014554055605393135,1.000007335976703,1.2727343661947204,73.33333701903038,53.077299630932465,-1.187151401186,-1.397612693391956,-0.5106637432601779,-1.056320187343367,20.928897256953626,0.5200004577636719,-0.2972843976716888,1.3060007095336879,0.26380871176161236,2.3481927073057633,0.7849047106476483,1.8270967084197274,-1.7719143418433383,91.42864538700772,26.177662874409137,0.521095998886038,6,-0.9650011062622035,-0.9949998855590785,-0.2900009155273402,-0.8050012588500941,-0.5200004577636683,4,-0.09069879391314828,1.2499925494567063,21.299999237060547,1.0740683180451898,20.96999931335449,1.1764745481268268,20.729999542236328,-0.09069879391314828 3182,2010-06-21,21.729999542236328,21.950000762939453,21.59000015258789,21.71999931335449,764300.0,0.005552935145558768,-1.6666855047789937,0.03571501556530175,86.60130983761987,58.72023621173327,-1.1243994982201535,-1.488385176411068,-0.6117500388113655,-1.1732522453857435,20.89615477562116,0.3600006103515625,-0.17444807997237888,1.358999633789061,0.13678604182220866,2.5812132257559135,0.7478928378056366,1.9701064297724855,-1.6648836808807346,85.89737006198874,12.532620683432071,0.611106795983426,6,-0.8349990844726562,-1.0699987411499023,-0.4099998474121094,-0.9250001907348633,-1.4499988555908203,0,-0.08375516489481316,1.000007335976703,21.61000061035156,1.2499925494567063,21.299999237060547,1.0740683180451898,20.96999931335449,-0.08375516489481316 3183,2010-06-22,21.51000022888184,21.850000381469727,21.440000534057614,21.71999931335449,422000.0,-0.010124220800229566,-1.3428664850135967,-20.99942780849841,76.57994489248667,63.57200082308507,-0.768921266466922,-1.2306717979291442,-0.3878997189161275,-0.9461650196394515,20.740393636442576,0.4099998474121129,-0.01193319044450547,1.0750002861022985,-0.24617139042962322,2.39617196263422,0.4144144478363394,1.7355861243682575,-1.1810004813045047,70.06801573626215,-3.4473284303431484,0.6605858382659602,6,-0.5399999618530309,-0.8499994277954137,-0.17500066757202504,-0.7050008773803746,-1.3999996185302805,1,-0.08972572220544861,-1.6666855047789937,21.729999542236328,1.000007335976703,21.61000061035156,1.2499925494567063,21.299999237060547,-0.08972572220544861 3184,2010-06-23,21.38999938964844,21.57999992370605,21.170000076293945,21.520000457763672,342100.0,-0.005578839514481793,2.27999877929694,0.619055404178024,73.21427841575594,67.24121043301918,-0.5026891703829186,-1.032057998159484,-0.2602048315089611,-0.8176263932199923,19.38203029445273,0.4099998474121058,0.18009763128081246,0.8714994430542014,-0.47033373940328715,2.21333262551169,0.20058285182545887,1.5424160342829438,-0.8340594999204107,41.66658388252371,-30.71689188399874,0.670916591228744,6,-0.41999912261963246,-0.7299985885620153,-0.11999988555908558,-0.5850000381469762,-0.5499992370605504,2,-0.04488074389273922,-1.3428664850135967,21.51000022888184,-1.6666855047789937,21.729999542236328,1.000007335976703,21.61000061035156,-0.04488074389273922 3185,2010-06-24,21.46999931335449,21.51000022888184,21.0,21.25,325300.0,0.00374006199106125,2.399988555951802,-1.6922885061181563,78.02196036347246,70.16520045699036,-0.433929896154563,-1.04597228608635,-0.3462519420121133,-0.8872592861049817,18.34786462300505,0.5100002288818395,0.3429706322816344,0.8754994392394977,-0.5024542166002313,2.2534530950792266,0.186522611319635,1.5644762671593604,-0.7188909013768594,49.47357220011447,-23.68797558955037,0.6889768279198636,6,-0.32999897003173473,-0.8099985122680629,-0.16750001907348278,-0.6149997711181605,-0.3999996185302699,3,-0.03353513443787792,2.27999877929694,21.38999938964844,-1.3428664850135967,21.51000022888184,-1.6666855047789937,21.729999542236328,-0.03353513443787792 3186,2010-06-25,21.40999984741211,21.6200008392334,21.200000762939453,21.459999084472656,543300.0,-0.002794572327026512,1.2702538301338226,-0.22726996870204888,80.0752184310254,73.25637567074658,-0.2619548779237775,-0.9529205343883405,-0.2960229596131434,-0.8235232885625052,17.814222445570156,0.4200000762939453,0.5321726876131692,0.7635000228881843,-0.6566299053214308,2.1836299510977994,0.05343505878337851,1.47356498699299,-0.49104650629982416,43.157844015146345,-32.19176412731175,0.7100649641048076,6,-0.23999977111816406,-0.7499990463256836,-0.0950002670288086,-0.40000057220458984,-0.5799999237060582,4,-0.024754819730163136,2.399988555951802,21.46999931335449,2.27999877929694,21.38999938964844,-1.3428664850135967,21.51000022888184,-0.024754819730163136 3187,2010-06-28,21.420000076293945,21.57999992370605,21.13999938964844,21.5,170900.0,0.00046708215567980993,2.6666746139602653,1.6000228885328451,77.44684581145985,74.74304215158415,-0.12522054710560937,-0.8970769400352161,-0.3158789147102219,-0.8296909009943505,16.922284955430385,0.4400005340576101,0.6764929766436936,0.7025002479553208,-0.7235117411637795,2.128512237074421,-0.010505746604231092,1.4155062425148728,-0.4200000762939453,49.41175150624376,-24.599446118994592,0.7130059945595502,6,-0.2049999237060547,-0.7599992752075195,-0.09250020980834961,-0.4100008010864258,-0.37999916076660156,0,-0.01540615884830332,1.2702538301338226,21.40999984741211,2.399988555951802,21.46999931335449,2.27999877929694,21.38999938964844,-0.01540615884830332 3188,2010-06-29,20.71999931335449,21.18000030517578,20.540000915527344,21.18000030517578,239700.0,-0.032679774063780975,1.7826000422932915,5.75001788141053,59.86839298397072,74.26545859064862,0.6405759056437539,-0.10561804863251467,0.3678631678037654,-0.11951044183471637,15.91734344128298,0.8799991607666016,0.7323345777600174,-0.05900049209595082,-1.362984535470499,1.2449835512785974,-0.7109925137832249,0.5929915295913233,1.2300014495849645,16.66651949469353,-55.86646661664743,0.6519920216872737,6,0.5250015258789098,-0.059998512268062854,0.4750003814697301,0.5550003051757848,0.5300006866455114,1,-0.02123545566072449,2.6666746139602653,21.420000076293945,1.2702538301338226,21.40999984741211,2.399988555951802,21.46999931335449,-0.02123545566072449 3189,2010-06-30,20.239999771118164,20.770000457763672,20.209999084472656,20.65999984741211,370100.0,-0.023166001840885908,-1.3333320087896718,0.913041675477762,50.14663084656591,72.80976873348746,1.1243753886278611,0.40789591658583646,0.8202107251806083,0.363190836551869,14.88774103724484,0.5600013732910156,0.7886548998460157,-0.5470000267028823,-1.8347903443282867,0.7407902909225221,-1.1908951855155827,0.09689513210981815,1.681800994873047,2.1277056247776454,-69.03842033578938,0.6438951588127014,6,0.8400001525878906,0.4200010299682617,0.9499998092651367,1.0349998474121094,0.9699993133544922,2,-0.006422883509717758,1.7826000422932915,20.71999931335449,2.6666746139602653,21.420000076293945,1.2702538301338226,21.40999984741211,-0.006422883509717758 3190,2010-07-01,19.950000762939453,20.209999084472656,19.600000381469727,20.209999084472656,433100.0,-0.014328014400105449,3.692328007394692,0.6190435102474557,41.642232839734575,69.28853493578792,1.344083344685398,0.7239879891506931,1.0683016857482421,0.6630145989699976,14.642310973620138,0.6399993896484375,0.7638113969424438,-0.8299990653991713,-2.1351465604145794,0.4751484296162367,-1.4825728129068736,-0.1774253178914691,1.9033279357910153,17.326747631394575,-49.85110042649324,0.6525737475077037,7,0.8249998092651367,0.7100000381469727,0.8499994277954102,0.9999990463256836,1.6599998474121058,3,0.04461149652193308,-1.3333320087896718,20.239999771118164,1.7826000422932915,20.71999931335449,2.6666746139602653,21.420000076293945,0.04461149652193308 3191,2010-07-02,19.940000534057614,20.040000915527344,19.729999542236328,20.0,188800.0,-0.0005012645864362897,3.4285500197544994,0.23076866646127223,43.03031529058166,64.44731331945037,1.2206459341375897,0.7736538533827506,1.027998841743706,0.6812844531304201,13.985308739617896,0.3100013732910156,0.7183358402609272,-0.8399992942810108,-2.145146789296419,0.4651482007343972,-1.492573041788713,-0.18742554677330858,1.7781284656372094,17.171728848172936,-47.30546284149692,0.6525737475077037,7,0.7849998474121129,0.7200002670288121,0.8599996566772496,1.009999275207523,1.909999847412113,4,0.05666996642435196,3.692328007394692,19.950000762939453,-1.3333320087896718,20.239999771118164,1.7826000422932915,20.71999931335449,0.05666996642435196 3192,2010-07-06,19.63999938964844,20.239999771118164,19.559999465942386,20.040000915527344,282900.0,-0.0150451923958963,-1.428566562898091,6.666751438471111,33.3333333333333,59.64213425732221,1.3332037706386721,1.1175640974643706,1.2667261860383228,0.9848609188832462,13.229929537511481,0.6800003051757777,0.6411445193234186,-1.131500434875484,-2.4651501733677,0.2021493036167321,-1.7983253041215903,-0.46467556562937773,1.9510418929528761,4.938264337190818,-53.16710494496188,0.666824869246108,7,0.9500007629394496,1.0200014114379847,1.1600008010864222,1.3100004196166957,1.3700008392333984,1,0.060590660439878485,3.4285500197544994,19.940000534057614,3.692328007394692,19.950000762939453,-1.3333320087896718,20.239999771118164,0.060590660439878485 3193,2010-07-07,20.11000061035156,20.1200008392334,19.6200008392334,19.739999771118164,260000.0,0.023930816461778415,1.564094036865503,-0.9249985694939816,37.71431093798442,55.6976934264587,0.719378566222705,0.6808978002985739,0.7515772838188859,0.5243977929884345,12.225928294902337,0.5,0.5003486468111014,-0.6604992866516142,-1.9962025967829682,0.6752040234797398,-1.328350941717293,0.007352368414064614,1.3185573269170447,45.45460277526835,-7.8561704009025775,0.6678516550656773,7,0.4799995422363317,0.5500001907348668,0.6899995803833043,0.8399991989135778,0.3400001525878942,2,0.04624566270261932,-1.428566562898091,19.63999938964844,3.4285500197544994,19.940000534057614,3.692328007394692,19.950000762939453,0.04624566270261932 3194,2010-07-08,20.1299991607666,20.26000022888184,19.940000534057614,20.18000030517578,438500.0,0.0009944579715601698,2.0476017474863633,-0.1351379216133053,31.661443880610634,50.54652492836294,0.5608303345520014,0.6974450768955762,0.7115229631724205,0.5131924402031132,11.660846319544596,0.31999969482422586,0.298478553243573,-0.641000652313231,-1.9756859494166257,0.6936846447901637,-1.3083433008649266,0.02634199623846456,1.1490740987959036,81.42843908207534,32.1722136697323,0.6673426485516968,7,0.46000099182128906,0.5300016403198242,0.6675014495849609,0.8200006484985352,0.6000003814697266,3,0.05563839473060095,1.564094036865503,20.11000061035156,-1.428566562898091,19.63999938964844,3.4285500197544994,19.940000534057614,0.05563839473060095 3195,2010-07-09,20.229999542236328,20.280000686645508,19.950000762939453,20.15999984741211,165300.0,0.004967729043160007,2.8823067429597216,-1.3999618539004386,26.84561610570546,44.632124669994056,0.29774998237908434,0.6297313491465424,0.5906033851566193,0.42042060245149315,11.632949993135265,0.3299999237060547,0.1517691778234287,-0.5410002708435044,-1.8756855679468991,0.7936850262598902,-1.2083429193952,0.12634237770819112,0.9115478138365667,93.05540838384263,47.10404757478067,0.6673426485516968,7,0.3400001525878906,0.5250005722045898,0.3250007629394531,0.6850004196166992,1.0600013732910156,4,0.048442885042596195,2.0476017474863633,20.1299991607666,1.564094036865503,20.11000061035156,-1.428566562898091,19.63999938964844,0.048442885042596195 3196,2010-07-12,20.059999465942386,20.290000915527344,19.90999984741211,20.190000534057614,229300.0,-0.008403365306015709,1.303023997780552,-1.8571662125339585,22.442249210464695,38.52050282543904,0.2862122617365088,0.8047629387972783,0.7211585800995088,0.5941793245575191,11.400004422798485,0.3800010681152344,0.005775674110939377,-0.6880002975463846,-2.0563276493141878,0.6803270542214186,-1.3721639734302862,-0.0038366216624829974,0.9550240589200669,68.49301467610444,26.45465276608109,0.6841636758839014,7,0.31000041961669567,0.6950006484985316,0.3350009918212855,0.855000495910641,1.5500011444091726,0,0.07726825452018304,2.8823067429597216,20.229999542236328,2.0476017474863633,20.1299991607666,1.564094036865503,20.11000061035156,0.07726825452018304 3197,2010-07-13,20.61000061035156,20.649999618530273,20.11000061035156,20.280000686645508,184800.0,0.02741780453897613,1.6341547379243464,-2.5384400950733235,36.6071585692396,35.93592122380225,-0.43669338179044814,0.28596266348020194,0.16630446437661206,0.052290940291182864,11.28239809783455,0.5900001525878871,-0.15978843126049824,-0.14849920272827433,-1.5087819455607807,1.211783540104232,-0.8286405741445257,0.5316421686879771,0.28862098979728756,96.11659654528721,55.2434177059766,0.6801413714162526,7,-0.4450006484985316,0.14499950408935902,-0.2899999618530238,0.3049993515014684,1.2199993133544922,1,0.060164955574788515,1.303023997780552,20.059999465942386,2.8823067429597216,20.229999542236328,2.0476017474863633,20.1299991607666,0.060164955574788515 3198,2010-07-14,20.40999984741211,20.6299991607666,20.309999465942386,20.57999992370605,154000.0,-0.009704063901822324,1.3703808359883034,-0.5151518654451874,35.755830716275256,34.33694343154773,-0.3188175008685086,0.48566073010893973,0.3325930864444544,0.2613995469708783,11.240908403197123,0.3199996948242152,-0.3436069509778328,-0.33249998092651367,-1.701692857849224,1.0366928959961967,-1.0170964193878689,0.35209645753484153,0.38153198200021876,67.5675884662077,25.687905718382723,0.6845964384613561,7,-0.30500030517578125,0.3450002670288086,-0.13749933242797852,0.505000114440918,0.6100006103515625,2,0.029397373148231987,1.6341547379243464,20.61000061035156,1.303023997780552,20.059999465942386,2.8823067429597216,20.229999542236328,0.029397373148231987 3199,2010-07-15,20.170000076293945,20.399999618530273,19.979999542236328,20.36000061035156,133000.0,-0.011758930568958048,2.111128379380744,1.1176496987512508,31.944466520224694,33.25941384049108,-0.10034360300436518,0.6984641870917017,0.5279821199714476,0.5074476433918917,11.969675143667901,0.43000030517578125,-0.5297807985983667,-0.5324997901916504,-1.9203245477449045,0.8553249673616037,-1.2264121689682774,0.16141258858497665,0.5230091640407863,35.135176932415405,-5.545001694889436,0.6939123787766274,7,-0.06500053405761719,0.5850000381469727,0.10250043869018555,0.744999885559082,0.7800006866455078,3,0.01388203696511603,1.3703808359883034,20.40999984741211,1.6341547379243464,20.61000061035156,1.303023997780552,20.059999465942386,0.01388203696511603 3200,2010-07-16,19.59000015258789,20.170000076293945,19.540000915527344,20.030000686645508,221700.0,-0.028755573699166037,-1.3333345107111951,2.315785775234697,27.912639787265846,31.579672117900433,0.47295636952397047,1.205598384402652,1.0853707693992263,1.0996052451149083,13.05351688862754,0.6299991607666016,-0.6476807430152327,-1.026999759674073,-2.4694551714530277,0.4154556521048818,-1.7482274655635521,-0.3057720537845938,1.039999008178711,4.5044410345058665,-34.38089374215219,0.7212277058894778,7,0.505000114440918,1.1550006866455078,0.690000057220459,1.3249998092651367,1.6900005340576172,4,0.05819292398003584,2.111128379380744,20.170000076293945,1.3703808359883034,20.40999984741211,1.6341547379243464,20.61000061035156,0.05819292398003584 3201,2010-07-19,19.649999618530273,19.700000762939453,19.229999542236328,19.700000762939453,165400.0,0.0030627598506913767,17.79961853900439,0.11363882663522436,28.77698302414774,31.073410972435372,0.4106817860717058,1.044799092180284,0.9988001300336933,1.053672824126771,13.707095554925697,0.470001220703125,-0.6988492747328188,-0.8690002441406257,-2.293609343499245,0.5556088552179936,-1.5813047938199354,-0.15669569446131604,0.8709997177124009,29.577468572403355,-7.646850686483653,0.7123045496793092,7,0.28999996185302734,0.9400005340576172,0.6700010299682617,1.265000343322754,1.7900009155273402,0,0.08346062742161697,-1.3333345107111951,19.59000015258789,2.111128379380744,20.170000076293945,1.3703808359883034,20.40999984741211,0.08346062742161697 3202,2010-07-20,19.90999984741211,19.920000076293945,19.3799991607666,19.43000030517578,170100.0,0.013231564067647694,1.160003662109375,-9.599771123402633,39.142102531454604,31.23205448282095,0.21569104994444288,0.6761231565954517,0.7304986870285219,0.8082766447271794,13.872772056787653,0.5400009155273438,-0.687913871161129,-0.5180000305175767,-1.846150189165435,0.8101501281302816,-1.1820751098415059,0.14607504880635247,0.4560795135498026,48.57146360437219,8.385402915357687,0.6640750793239291,7,0.029999732971191406,0.6800003051757812,0.4100008010864258,1.005000114440918,1.899999618530277,1,0.08538426800442256,17.79961853900439,19.649999618530273,-1.3333345107111951,19.59000015258789,2.111128379380744,20.170000076293945,0.08538426800442256 3203,2010-07-21,19.57999992370605,19.979999542236328,19.479999542236328,19.950000762939453,128200.0,-0.01657458193044392,1.3255900604587412,-0.7708358168625749,40.78212975078736,32.24546402395169,0.5169689416267857,0.9002763123923785,1.041099233618695,1.1525469934740364,14.304438160971964,0.5,-0.6908724717873156,-0.751499938964848,-2.028095131993741,0.5250952540640448,-1.3897975354792962,-0.11320234245039984,0.6497498590087893,29.914560568096114,-14.46245442670984,0.6382975965144468,7,0.35999965667724965,1.0100002288818395,0.7500004768371618,1.3350000381469762,1.9200000762939489,2,0.11491317715869154,1.160003662109375,19.90999984741211,17.79961853900439,19.649999618530273,-1.3333345107111951,19.59000015258789,0.11491317715869154 3204,2010-07-22,20.43000030517578,20.450000762939453,19.76000022888184,19.780000686645508,250300.0,0.04341166418701614,-1.0000000000000102,-1.756751741096036,55.79709143379987,35.46229461596218,-0.31961161037960295,-0.02670138648363718,0.1763409047306581,0.3148790700051052,14.931763979040147,0.870000839233402,-0.6086052856084017,0.14650039672851634,-1.0308520111908095,1.3238528046478422,-0.4421758072311448,0.7351766006881775,-1.2000007629394531,98.36061985641744,48.47326687552743,0.5886762039596621,7,-0.49000072479248047,0.15999984741210938,-0.04250001907348633,0.4849996566772461,1.5100002288818324,3,0.028879106401110466,1.3255900604587412,19.57999992370605,1.160003662109375,19.90999984741211,17.79961853900439,19.649999618530273,0.028879106401110466 3205,2010-07-23,20.75,20.770000457763672,20.200000762939453,20.34000015258789,231200.0,0.0156632251612423,1.5333276819395583,0.6307693662023492,59.101112133601845,39.535501607421864,-0.6236786489663153,-0.4252079569390048,-0.17466774155285947,-0.011559463811607884,15.697370699514687,0.5699996948242188,-0.5628314932836389,0.502500057220459,-0.560581395921723,1.565581510362641,-0.029040669350631987,1.03404078379155,-1.4956004333496082,98.70126974847784,42.83010696114335,0.5315407265710904,7,-0.75,-0.15999984741210938,-0.2924995422363281,0.16499996185302734,1.1200008392333984,4,0.009638590985033835,-1.0000000000000102,20.43000030517578,1.3255900604587412,19.57999992370605,1.160003662109375,19.90999984741211,0.009638590985033835 3206,2010-07-26,20.8799991607666,20.940000534057614,20.520000457763672,20.739999771118164,270500.0,0.00626501979598082,2.2307432729834233,0.34146205305222416,64.48597631055551,42.63314802312363,-0.6985931028963712,-0.629209189129277,-0.32577794953430583,-0.12223847453653036,16.334047179251137,0.42000007629394176,-0.4922124980782776,0.6589992523193366,-0.30375770254485346,1.6217562071835268,0.1776207748872416,1.1403777297514317,-1.56497555847168,96.1537615082715,32.44203702548791,0.4813784774320942,7,-0.7949991226196289,-0.28999900817871094,-0.344998836517334,0.03500080108642578,1.090000152587887,0,0.01915716197108419,1.5333276819395583,20.75,-1.0000000000000102,20.43000030517578,1.3255900604587412,19.57999992370605,0.01915716197108419 3207,2010-07-27,21.09000015258789,21.209999084472656,20.90999984741211,21.0,126400.0,0.010057519169631046,-1.2222128032325972,0.6428610354223433,62.18904764480433,45.57017212629353,-0.9312798289559332,-0.9119570743122551,-0.5616549566753122,-0.30623287095414753,17.286295821173347,0.3299999237060547,-0.4060533614054478,0.8855002403259284,0.0011456369420450585,1.7698548437098118,0.44332293863398675,1.3276775420178701,-1.677477934387209,93.06364372041128,25.925417681757807,0.4421773016919421,7,-0.8700008392333984,-0.5,-0.46000003814697266,-0.17500019073486328,0.9099998474121094,1,0.016595560878968296,2.2307432729834233,20.8799991607666,1.5333276819395583,20.75,-1.0000000000000102,20.43000030517578,0.016595560878968296 3208,2010-07-28,20.280000686645508,21.059999465942386,20.25,20.989999771118164,178100.0,-0.03840680227984683,-1.1038934659724344,-7.888865341414826,51.55926697559625,47.74959439911259,-0.15830774655228197,-0.14399399517544964,0.21220033541302996,0.5107970042046048,17.483799575754684,0.8400001525878906,-0.30340406019240973,0.09750070571899272,-0.754144803847197,0.9491462152851824,-0.3283220490641021,0.5233234605020876,-0.7236803191430674,35.86212883952856,-28.25116878906271,0.4258227547830954,7,-0.060001373291015625,0.25999927520751953,0.497499942779541,0.6349992752075195,1.8099994659423828,2,0.0754437242353938,-1.2222128032325972,21.09000015258789,2.2307432729834233,20.8799991607666,1.5333276819395583,20.75,0.0754437242353938 3209,2010-07-29,20.11000061035156,20.46999931335449,19.989999771118164,20.46999931335449,188500.0,-0.008382646476234878,1.6666737309462936,0.5070410805815541,48.77050301618975,50.06713475788192,0.0025550602770465503,0.016619606169268053,0.3439803192371862,0.6904230834226475,17.32578126966721,0.4799995422363246,-0.2923136984548975,-0.06599941253662323,-0.917781481909806,0.7857826568365596,-0.4918904472232164,0.35989162214996995,-0.421385945491501,9.836139899410464,-48.52527337321725,0.4258910346865914,7,0.10999870300293324,0.31499958038330433,0.7049999237060582,0.8049993515014684,2.119998931884769,3,0.06911980842670595,-1.1038934659724344,20.280000686645508,-1.2222128032325972,21.09000015258789,2.2307432729834233,20.8799991607666,0.06911980842670595 3210,2010-07-30,20.84000015258789,21.1200008392334,19.809999465942386,19.8700008392334,250100.0,0.0363003242208042,-1.4036677019992216,-2.694452244586554,57.169123254329094,53.221817005679846,-0.5939448565166359,-0.6780486053397041,-0.42331460643650587,-0.03087697694118674,16.107986978785338,1.310001373291012,-0.2440809046826935,0.6195001602172852,-0.2745145407294345,1.5135148611640048,0.17249280974392533,1.066507510690645,0.3699989318847656,73.57149766417842,15.81041020870456,0.4470073504733603,7,-0.5450010299682617,-0.41499996185302734,-0.024999618530273438,0.07499980926513672,1.0699996948242188,4,0.052783127323208,1.6666737309462936,20.11000061035156,-1.1038934659724344,20.280000686645508,-1.2222128032325972,21.09000015258789,0.052783127323208 3211,2010-08-02,21.06999969482422,21.190000534057614,20.93000030517578,21.149999618530273,152300.0,0.011036446283699597,2.249967217805004,-0.08247420653257538,54.492179496444976,54.927381112901,-0.6720029419003417,-0.8633133560952899,-0.666139297984234,-0.2533060236882605,14.861728814996317,0.350000381469723,-0.14858876293216028,0.7929997444152832,-0.16678320795142554,1.752782696781992,0.31310826823192883,1.2728912205986376,-1.2600002288818324,90.00004087176752,35.55849015118876,0.47989147618335476,8,-0.7250003814697266,-0.6449995040893555,-0.1699991226196289,-0.1549997329711914,1.0200004577636719,0,0.037968730706991805,-1.4036677019992216,20.84000015258789,1.6666737309462936,20.11000061035156,-1.1038934659724344,20.280000686645508,0.037968730706991805 3212,2010-08-03,20.82999992370605,21.299999237060547,20.420000076293945,21.059999465942386,367500.0,-0.011390592054784099,1.4788740718453488,2.874997019765008,54.06976980584584,56.403785563463046,-0.32159643522645,-0.5582103719717324,-0.42074089827624306,-0.010088253660914148,14.044380125062744,0.8799991607666016,0.02630261250355659,0.493499946594234,-0.4473680671775888,1.4343679603660568,0.023065939708320826,0.9639339534801472,-1.0200004577636648,68.45641707704506,15.027694607995457,0.4704340068859123,8,-0.30000019073485973,-0.42500019073485973,0.08500051498413441,0.08500003814697621,1.370000839233402,1,0.054728727499947505,2.249967217805004,21.06999969482422,-1.4036677019992216,20.84000015258789,1.6666737309462936,20.11000061035156,0.054728727499947505 3213,2010-08-04,21.040000915527344,21.280000686645508,20.75,20.850000381469727,266300.0,0.010081660710055784,-1.7179432003247372,-0.8260909226609799,58.47954173060124,56.70183559644098,-0.33829184278629043,-0.7325225169177472,-0.6176336611517783,-0.21082726840013422,13.182860896294383,0.5300006866455078,0.21227329125850503,0.6570009231567369,-0.3276413063584869,1.6416431526719606,0.164679808399125,1.1493220379143487,-1.1704014587402298,82.55044553878763,25.70031363637075,0.49232111475761187,8,-0.4850015640258789,-0.7750015258789062,-0.10250043869018555,-0.1250009536743164,1.3699989318847656,2,0.0456273309267865,1.4788740718453488,20.82999992370605,2.249967217805004,21.06999969482422,-1.4036677019992216,20.84000015258789,0.0456273309267865 3214,2010-08-05,21.25,21.299999237060547,20.90999984741211,20.979999542236328,218700.0,0.009980944645191503,1.1081108946006413,1.4210510465291373,67.43697933571343,57.62804306334227,-0.46906934526226607,-0.9004798085105712,-0.7953726985455774,-0.4132829787231245,12.572625801967135,0.3899993896484375,0.33699674491603915,0.810999965667726,-0.23832874396979165,1.8603286753052437,0.28633561084896897,1.335664320486483,-1.3231845520019476,96.64434599053493,31.802500592494766,0.5246643548187584,8,-0.6950006484985352,-0.9850006103515625,-0.2974991798400879,-0.33500003814697266,1.5699996948242188,3,0.03952941894531259,-1.7179432003247372,21.040000915527344,1.4788740718453488,20.82999992370605,2.249967217805004,21.06999969482422,0.03952941894531259 3215,2010-08-06,21.209999084472656,21.229999542236328,20.850000381469727,20.96999931335449,167100.0,-0.001882396024816213,1.7142730635349896,0.8888865341414958,66.45569136361343,57.84690029145981,-0.39890464615886856,-0.8256256130805966,-0.7303261863702488,-0.36844945195345247,12.00837025997362,0.39999961853027344,0.48916284283868094,0.721999073028563,-0.3766047676051727,1.8206029136622988,0.17269715271169517,1.271300993345431,-1.2282562849121028,89.77270017968108,19.62454757017862,0.5493019203168684,8,-0.6549997329711914,-0.9449996948242188,-0.339998722076416,-0.2949991226196289,1.460000991821289,4,0.048090546996316874,1.1081108946006413,21.25,-1.7179432003247372,21.040000915527344,1.4788740718453488,20.82999992370605,0.048090546996316874 3216,2010-08-09,21.61000061035156,21.6200008392334,21.34000015258789,21.34000015258789,175600.0,0.018859101515555254,-1.0740756439056782,1.1250029802350494,67.41803679149626,58.427899085536694,-0.7649035048961892,-1.1631882604772876,-1.1136576062964636,-0.7586885742477811,11.203833757487965,0.4100017547607422,0.527219733206703,1.0445005416870075,-0.1421351354073579,2.231136218781373,0.4511827031398248,1.6378183802341901,-1.575527553291007,99.16664812301089,25.203210167236662,0.5933178385471828,8,-0.8950004577636683,-1.1850004196166957,-0.8924999237060511,-0.6950006484985316,1.0,0,0.013882426126209602,1.7142730635349896,21.209999084472656,1.1081108946006413,21.25,-1.7179432003247372,21.040000915527344,0.013882426126209602 3217,2010-08-10,21.850000381469727,22.030000686645508,21.280000686645508,21.5,232100.0,0.011105958553430328,1.1126731050786445,1.2962955113805112,73.6951985792445,60.88744704149761,-0.9898536931867348,-1.3760795177952474,-1.3219266938183978,-0.9931794282568092,11.399118013421948,0.75,0.5313314140310759,1.2225003242492676,-0.09615735663968294,2.541158005138218,0.5631714838047905,1.8818291646937446,-1.7203956574788037,85.93748370186368,6.137692418425132,0.6593288404444754,8,-0.9300003051757812,-1.2200002670288086,-1.1574997901916504,-0.9350004196166992,0.5900001525878871,1,0.010983971026458095,-1.0740756439056782,21.61000061035156,1.7142730635349896,21.209999084472656,1.1081108946006413,21.25,0.010983971026458095 3218,2010-08-11,21.01000022888184,21.600000381469727,20.93000030517578,21.600000381469727,259300.0,-0.03844394223902459,1.2711861119193095,-1.68571288439844,56.06694393712617,61.69816269937944,-0.039575146795609584,-0.5152407490706246,-0.44286116769973205,-0.14707015785185007,11.39292543710016,0.9200000762939453,0.4797327329845622,0.35250015258789347,-0.9726076598410778,1.6776079650168647,-0.31005375362659393,1.0150540588023809,-0.7283638278785496,13.559305595965776,-61.253325588492125,0.6625539062144865,8,-0.09000015258789418,-0.3800001144409215,-0.3849997520446813,-0.09500026702881215,1.5499992370605469,2,0.056639720185331255,1.1126731050786445,21.850000381469727,-1.0740756439056782,21.61000061035156,1.7142730635349896,21.209999084472656,0.056639720185331255 3219,2010-08-12,20.450000762939453,20.76000022888184,20.34000015258789,20.68000030517578,383200.0,-0.02665394858837611,1.153849915880882,0.3898296317848276,47.01196006270694,60.569589011421414,0.6411489240139865,0.07042178098009799,0.1314814940610134,0.414726381765135,10.978740110060837,0.6700000762939489,0.41163194477419296,-0.22149934768676616,-1.5307422458195532,1.087743550446021,-0.8761207967531597,0.43312210137962737,1.5799999237060547,6.508909798238694,-62.58523845778828,0.6546214490663936,8,0.7349996566772461,0.17999935150146484,0.17499971389770508,0.4649991989135742,2.549999237060547,3,0.09584347243764735,1.2711861119193095,21.01000022888184,1.1126731050786445,21.850000381469727,-1.0740756439056782,21.61000061035156,0.09584347243764735 3220,2010-08-13,20.729999542236328,20.940000534057614,20.290000915527344,20.32999992370605,403900.0,0.013691871337447648,-1.7083450887517386,-1.7391322375731997,48.54932672807813,59.90927203715843,0.3843211028023106,-0.12626578935671517,-0.13094714010194508,0.13370031748072364,9.745906684550446,0.6499996185302699,0.46276688821746603,0.0014994621276862574,-1.2046999351807877,1.2076988594361602,-0.6016002365265507,0.6045991607819232,1.2662011337280283,25.287280723389465,-38.71578671114374,0.6030996986542377,8,0.43000125885009766,-0.09999942779541016,-0.10499906539916992,0.18000125885009766,1.7700004577636719,4,0.1008200771220289,1.153849915880882,20.450000762939453,1.2711861119193095,21.01000022888184,1.1126731050786445,21.850000381469727,0.1008200771220289 3221,2010-08-16,21.290000915527344,21.5,20.6200008392334,20.71999931335449,276500.0,0.027014056230442396,-1.2857164089264084,1.425005364423142,51.81160096334919,59.65836438799214,-0.15778391107696166,-0.5872092412503633,-0.6616731691765203,-0.42136797283041005,8.018363889332166,0.8799991607666016,0.5653673765339491,0.47950077056884766,-0.6376851126275653,1.5966866537652606,-0.07909217102935884,1.0380937121670542,0.6379517700195336,57.47127192766105,-2.737856739782245,0.5585929415982066,8,-0.13000011444091797,-0.6600008010864258,-0.6275010108947754,-0.5700006484985352,0.9899997711181641,0,0.06481912172019366,-1.7083450887517386,20.729999542236328,1.153849915880882,20.450000762939453,1.2711861119193095,21.01000022888184,0.06481912172019366 3222,2010-08-17,21.61000061035156,21.850000381469727,21.309999465942386,21.520000457763672,281800.0,0.015030515785033671,-1.1176417789878534,0.15789456072545247,63.220673381190146,60.185156793613125,-0.3972835185540724,-0.8151101290391445,-0.9438845370162063,-0.7287755675968022,6.881556474204436,0.5599994659423828,0.5725080082775875,0.7145004272460902,-0.37248434408444453,1.801485198576625,0.17100804158082283,1.2579928129113576,0.2524340043945372,84.61539402045976,20.445556513111242,0.5434923856652665,8,-0.44999980926513317,-0.980000495910641,-1.047500610351559,-0.9250001907348597,0.4399986267089879,1,0.046274871437115284,-1.2857164089264084,21.290000915527344,-1.7083450887517386,20.729999542236328,1.153849915880882,20.450000762939453,0.046274871437115284 3223,2010-08-18,21.82999992370605,22.040000915527344,21.32999992370605,21.57999992370605,242800.0,0.010180439941732677,1.1193996709121536,2.777773068283075,66.92912735419574,60.12872879566672,-0.5514249519554291,-0.9042643697815755,-1.1330761236146039,-0.9405238109626985,5.9089171165147985,0.7100009918212926,0.5906697597608144,0.8219997406005817,-0.15153633446954728,1.7955358156707106,0.3352317030655172,1.3087677781356462,-1.5399990081787074,87.99994332449756,16.256771629331823,0.48676803753506515,8,-0.6649990081787074,-1.1949996948242152,-1.3699998855590785,-1.144999504089352,0.7000007629394602,2,0.027943225491684043,-1.1176417789878534,21.61000061035156,-1.2857164089264084,21.290000915527344,-1.7083450887517386,20.729999542236328,0.027943225491684043 3224,2010-08-19,21.020000457763672,21.809999465942386,20.96999931335449,21.809999465942386,276200.0,-0.037104877176970086,1.1265853346435295,-3.159996032714858,51.74418905521923,58.49411742806736,0.24866819713855293,-0.050380253873925085,-0.300723681790771,-0.1304124081289686,5.699782461354852,0.8600006103515625,0.6128102205530723,-0.017499732971192117,-0.9522751874213071,0.9172757214789229,-0.4848874601962514,0.44988799425386716,-0.694999542236328,41.714259556361604,-28.5667313788829,0.46738772722505834,8,0.14500045776367188,-0.38500022888183594,-0.5900006294250488,-0.3450002670288086,1.2700004577636719,3,0.07326350973555384,1.1193996709121536,21.82999992370605,-1.1176417789878534,21.61000061035156,-1.2857164089264084,21.290000915527344,0.07326350973555384 3225,2010-08-20,20.950000762939453,21.149999618530273,20.729999542236328,20.850000381469727,358700.0,-0.0033301471598381482,-1.4705737157731167,-0.12658292027514084,48.80001068115235,56.425447860251374,0.3105681894227672,0.037282756417820195,-0.21226967322308354,-0.06054700967668225,5.962839995614565,0.4200000762939453,0.5911684608883689,-0.09749946594238423,-1.0235634899407984,0.8285645580560299,-0.5605314779415913,0.36553254605682284,-0.590699847412111,23.23942999829413,-42.70703346416849,0.4630320119992066,8,0.21500015258789062,-0.3150005340576172,-0.5200009346008301,-0.27500057220458984,1.439998626708988,4,0.09785198865896927,1.1265853346435295,21.020000457763672,1.1193996709121536,21.82999992370605,-1.1176417789878534,21.61000061035156,0.09785198865896927 3226,2010-08-23,21.280000686645508,21.540000915527344,20.989999771118164,20.989999771118164,164500.0,0.01575178576078251,-2.7930993659730077,2.899998092658643,54.42043958201716,54.283807971670555,-0.07952821124462517,-0.27532985373721175,-0.5289491939014574,-0.3780656688381683,6.344344408033961,0.5900001525878906,0.5112341264375075,0.21250038146972727,-0.7156073745915208,1.1406081375309753,-0.251553496560895,0.6765542595003495,-0.8870857711181657,41.9847761706886,-22.667477732363885,0.46405387803062315,8,-0.11499977111816406,-0.6450004577636719,-0.8600001335144043,-0.6050004959106445,1.260000228881836,0,0.05733079295059018,-1.4705737157731167,20.950000762939453,1.1265853346435295,21.020000457763672,1.1193996709121536,21.82999992370605,0.05733079295059018 3227,2010-08-24,21.440000534057614,21.600000381469727,20.96999931335449,21.1299991607666,212200.0,0.007518789579387342,1.0000000000000113,1.0689668780089852,53.96825096474392,54.0506198636281,-0.3395052836315031,-0.4298001894314538,-0.6696262106380395,-0.5337880931764651,6.307611841428054,0.6300010681152379,0.44176321323103096,0.35500020980834535,-0.5879737192415426,1.2979741388582333,-0.11648675471659686,0.8264871743332876,-1.0141438985302713,54.19849217696655,-7.851450283588974,0.47148696452494354,8,-0.2749996185302699,-0.730000495910641,-1.175000667572018,-0.850000381469723,0.2600002288818395,1,0.03917911061865631,-2.7930993659730077,21.280000686645508,-1.4705737157731167,20.950000762939453,1.1265853346435295,21.020000457763672,0.03917911061865631 3228,2010-08-25,21.809999465942386,21.82999992370605,21.07999992370605,21.26000022888184,275800.0,0.017257412437888142,1.5423722238386801,1.7741832277118275,55.38461143448425,54.98091446049223,-0.6527321607966776,-0.716008463286304,-1.0262430085253662,-0.8925245185699886,6.545943797708012,0.75,0.3389122577953927,0.6484992027282743,-0.2673557297402702,1.5643541351968189,0.19057173649400028,1.1064266689625484,-1.3518599448150432,98.18177719748225,38.83445893173303,0.45792746623427266,8,-0.6449985504150426,-1.0499992370605504,-1.5449995994567907,-1.2199993133544957,0.03000068664550426,2,0.011004116322558044,1.0000000000000113,21.440000534057614,-2.7930993659730077,21.280000686645508,-1.4705737157731167,20.950000762939453,0.011004116322558044 3229,2010-08-26,21.5,22.11000061035156,21.38999938964844,21.93000030517578,350800.0,-0.0142136393183534,-1.2153831707689262,-0.7818198211944875,52.65083229480999,55.43663730124022,-0.19906034788067473,-0.31255947624079283,-0.7139248125355522,-0.5740685342552041,6.526449323421814,0.7200012207031179,0.16737311077950068,0.2689997673034661,-0.5119011104249793,1.0499006450319115,-0.1214506715607584,0.6594502061676906,-1.0102232509846552,55.79709143379999,0.28605361383337424,0.39045043886422276,8,-0.13499927520751953,-0.5649995803833008,-1.2350001335144043,-0.9099998474121094,-0.030000686645511365,3,0.04790700868118658,1.5423722238386801,21.809999465942386,1.0000000000000113,21.440000534057614,-2.7930993659730077,21.280000686645508,0.04790700868118658 3230,2010-08-27,21.940000534057614,22.0,21.420000076293945,21.6200008392334,168800.0,0.020465141118958696,1.6363715179941565,-0.7441848086442671,52.994556610386574,55.568076817577705,-0.5021819475241358,-0.7019127943089067,-1.1570844762100698,-1.0047244817053063,7.203755878853971,0.5799999237060547,0.17016910727221912,0.6540002822875941,-0.16496950466229165,1.4729700692374799,0.24451538881265122,1.063485175762537,-1.3854148305888216,85.08772957173379,33.64893627367263,0.4094848934749425,8,-0.5200004577636683,-0.980000495910641,-1.675000667572018,-1.350000381469723,-0.15999984741210582,4,0.015952614993168357,-1.2153831707689262,21.5,1.5423722238386801,21.809999465942386,1.0000000000000113,21.440000534057614,0.015952614993168357 3231,2010-08-30,21.8700008392334,22.149999618530273,21.850000381469727,21.920000076293945,197200.0,-0.003190505611681882,-5.666638409697792,-0.15624776482369102,50.187270332207504,54.1199209232463,-0.3813613862148628,-0.5996504009308978,-1.101116247794348,-0.9213812699859503,7.879687767120059,0.2999992370605469,0.27497037864378626,0.5440005302429185,-0.3080286310696714,1.3960296915555084,0.11798594958662534,0.9700151108992117,-1.253198539489297,76.27129602689692,27.990283737079835,0.42601458065629466,8,-0.43000125885009766,-0.8900012969970703,-1.5750007629394531,-1.2800006866455078,0.029998779296875,0,0.023776796088740726,1.6363715179941565,21.940000534057614,-1.2153831707689262,21.5,1.5423722238386801,21.809999465942386,0.023776796088740726 3232,2010-08-31,21.96999931335449,22.1200008392334,21.75,21.84000015258789,289500.0,0.004572403762403976,-1.3871063010293547,-2.600022888532774,60.43478477204249,53.398327303007044,-0.4748604416991249,-0.6428217592699959,-1.218142011857335,-1.0121094073790182,8.332713745102073,0.37000083923339844,0.36244718014376787,0.5869990348815897,-0.2777514238852632,1.4517494936484425,0.154623805498165,1.0193742642650143,-1.2612051744832158,83.17753677440489,29.244354241623846,0.4323752293834261,8,-0.5299997329711879,-0.9899997711181605,-1.632499217987057,-1.379999160766598,-0.17000007629394176,1,0.02594454346779962,-5.666638409697792,21.8700008392334,1.6363715179941565,21.940000534057614,-1.2153831707689262,21.5,0.02594454346779962 3233,2010-09-01,22.0,22.25,21.93000030517578,22.200000762939453,339800.0,0.0013655297033747793,1.1333367241839707,-1.5384773390848023,69.04177894416199,55.3202817351118,-0.5344095262264332,-0.6294883157506348,-1.2580801231719079,-1.038958043875784,8.873474060768736,0.31999969482421875,0.3938244108498985,0.5689997673034668,-0.3217691048368465,1.45976863944378,0.12361533123331014,1.0143842033736234,-1.204733532349188,70.93025318926196,10.543894016529933,0.44538443607015693,9,-0.5100002288818359,-0.9700002670288086,-1.5950002670288086,-1.4099998474121094,-0.020000457763671875,2,-0.013636328957297605,-1.3871063010293547,21.96999931335449,-5.666638409697792,21.8700008392334,1.6363715179941565,21.940000534057614,-0.013636328957297605 3234,2010-09-02,22.09000015258789,22.15999984741211,21.940000534057614,22.1200008392334,196800.0,0.004090916026722402,3.0000346794750175,0.15000286101203533,67.52579346742465,57.40092426691983,-0.510335856909446,-0.6886379352411893,-1.353308201375068,-1.1226960582233616,9.478427533816001,0.21999931335449574,0.3347124660710712,0.6169999122619636,-0.3160447269748161,1.5500445514987433,0.15047759264357197,1.0835222318803552,-1.178355002349143,80.72290817838996,15.240073224868155,0.4665223196183907,9,-0.48000049591064453,-1.0600004196166992,-1.7100005149841309,-1.5,-0.20000076293944957,3,-0.011317338083889128,1.1333367241839707,22.0,-1.3871063010293547,21.96999931335449,-5.666638409697792,21.8700008392334,-0.011317338083889128 3235,2010-09-03,22.229999542236328,22.270000457763672,21.96999931335449,22.229999542236328,149800.0,0.0063376816967579686,6.499856952126734,-0.0,63.583813754317745,58.41907695273101,-0.5025183120705776,-0.7887426124458337,-1.4995955312288807,-1.2629005497950594,10.075059957992384,0.30000114440918324,0.23545625447943053,0.7059992790222154,-0.27670126515625526,1.688699823200686,0.21464900693298006,1.1973495511114507,-1.2112860040166815,92.30752301654258,24.74504190147458,0.4913502720892355,9,-0.6099996566772461,-1.1899995803833008,-1.9074997901916504,-1.6399993896484375,-0.45999908447265625,4,-0.03418804518811891,3.0000346794750175,22.09000015258789,1.1333367241839707,22.0,-1.3871063010293547,21.96999931335449,-0.03418804518811891 3236,2010-09-07,21.90999984741211,22.229999542236328,21.88999938964844,22.18000030517578,127200.0,-0.014394948331700519,-1.1935396542177104,-100.0,54.33525501727096,58.459855180789575,-0.09359811754293901,-0.4691699409350498,-1.1877975866786166,-0.9464058675652396,11.051851044575894,0.3400001525878871,0.2856921239041661,0.3709996223449714,-0.6262783941043892,1.368277638794332,-0.1276393858797107,0.8696386305696535,-0.7661576172380613,30.76917433884752,-33.20544113145092,0.49863900822468105,9,-0.2349996566772461,-0.6299991607666016,-1.5500001907348633,-1.3199996948242188,0.09000015258789062,1,-0.005933325498491793,6.499856952126734,22.229999542236328,3.0000346794750175,22.09000015258789,1.1333367241839707,22.0,-0.005933325498491793 3237,2010-09-08,22.09000015258789,22.32999992370605,21.90999984741211,21.90999984741211,98900.0,0.008215440731600188,-3.6666596024244082,-0.6666666666666666,53.801177091937156,58.283918031617674,-0.1918776451633306,-0.6643286400678328,-1.3743995117688428,-1.1289000759221004,11.485692221655572,0.42000007629394176,0.37226562530887364,0.5389999389648423,-0.4795827893272602,1.5575826672569448,0.029708574818791078,1.0482913031108936,-0.8335420996548812,45.4546636784907,-14.841408999842571,0.509291364146052,9,-0.23000049591064453,-0.7799997329711914,-1.705000400543213,-1.5,0.030000686645507812,2,-0.008601201120198243,-1.1935396542177104,21.90999984741211,6.499856952126734,22.229999542236328,3.0000346794750175,22.09000015258789,-0.008601201120198243 3238,2010-09-09,22.200000762939453,22.420000076293945,21.940000534057614,22.34000015258789,95500.0,0.0049796563871311594,2.2000050862759797,-0.7777730682829653,71.69120276678012,60.39951475072546,-0.2690301540152973,-0.7173871116253352,-1.4672930670687414,-1.2398222090186053,12.599882845261734,0.4799995422363317,0.40936217393289454,0.5895005226135268,-0.4350293407360084,1.614030385963062,0.0772355909387592,1.1017654542882944,-0.8147176855136777,58.4907493711153,-3.984125980951248,0.5122649316747684,9,-0.2800006866455078,-0.8450002670288086,-1.7325010299682617,-1.6100006103515625,-0.15999984741210938,3,-0.018018086132081,-3.6666596024244082,22.09000015258789,-1.1935396542177104,21.90999984741211,6.499856952126734,22.229999542236328,-0.018018086132081 3239,2010-09-10,22.40999984741211,22.43000030517578,22.07999992370605,22.31999969482422,123600.0,0.009459417894400524,4.3845770122363295,-0.6428610354223433,75.52448811640441,62.90284047361634,-0.3759009085017375,-0.8147940414906891,-1.6419179909938606,-1.4522454537865386,13.246491536721356,0.3500003814697301,0.4486566699531238,0.7014996528625481,-0.22600436709314664,1.6290036728182429,0.23774764288469896,1.1652516628403973,-0.8798563901447913,96.29621780471606,27.66621495540079,0.46375200997784805,9,-0.31999969482421875,-1.0499992370605469,-2.000000476837158,-1.8199996948242188,-0.5599994659423828,4,-0.019187876309844643,2.2000050862759797,22.200000762939453,-3.6666596024244082,22.09000015258789,-1.1935396542177104,21.90999984741211,-0.019187876309844643 3240,2010-09-13,22.81999969482422,22.88999938964844,22.51000022888184,22.51000022888184,116800.0,0.0182953971532247,-1.4516117123713868,3.4444326707073736,76.19048854778595,65.79208694201394,-0.7240915185373176,-1.1174819813447314,-2.0017011401052045,-1.8674194256551964,14.467388469686721,0.4799995422363317,0.46508243387743065,1.0069994926452637,0.07276012412370036,1.941238861166827,0.5398798083844802,1.474119176906047,-1.1458791418915482,93.00003051757777,20.132114469759898,0.4671196842607825,9,-0.5,-1.2299995422363281,-2.4100003242492676,-2.229999542236328,-0.9699993133544922,0,-0.04075373872098298,4.3845770122363295,22.40999984741211,2.2000050862759797,22.200000762939453,-3.6666596024244082,22.09000015258789,-0.04075373872098298 3241,2010-09-14,22.670000076293945,22.79999923706055,22.6299991607666,22.78000068664551,104100.0,-0.0065731647912464775,1.2667022710510323,-0.3548412898621324,70.9897784218071,66.96486401421001,-0.5014063160726216,-0.9052057287223967,-1.801870085821129,-1.727191168130922,15.744607700098207,0.1900005340576172,0.5235498827317748,0.7879999160766609,-0.1865732250594121,1.7625730572127338,0.30071334550862616,1.2752864866446956,-0.7770213327524367,77.55107998801066,2.2257041737991017,0.4872865705680362,9,-0.28000068664550426,-1.0799999237060547,-2.260000705718994,-2.0799999237060547,-0.6000003814697266,1,-0.03970002715048093,-1.4516117123713868,22.81999969482422,4.3845770122363295,22.40999984741211,2.2000050862759797,22.200000762939453,-0.03970002715048093 3242,2010-09-15,22.61000061035156,22.76000022888184,22.46999931335449,22.559999465942386,140700.0,-0.002646646040602718,-1.5217311982220145,-0.45455333610756393,65.2672147509559,66.54546799274266,-0.38115837442790834,-0.807867293645895,-1.6820375536813081,-1.6806045694203355,16.46246248658958,0.29000091552735086,0.5507323882928041,0.6780004501342738,-0.3394801055347685,1.695481005803316,0.16926017229975088,1.1867407279687967,-0.5375581505108009,70.52640877943543,-1.8289773073961442,0.5087402778345215,9,-0.2200012207031179,-1.0200004577636683,-2.040000438690182,-2.0200004577636683,-0.7399997711181605,2,-0.02697923900419008,1.2667022710510323,22.670000076293945,-1.4516117123713868,22.81999969482422,4.3845770122363295,22.40999984741211,-0.02697923900419008 3243,2010-09-16,22.440000534057614,22.670000076293945,22.239999771118164,22.51000022888184,106500.0,-0.007518800163858197,1.2051332211745374,-1.3999618539007797,68.95164174421042,66.70389557905219,-0.15888947644550555,-0.6216991745670306,-1.4680980609883036,-1.5192342446132656,16.76152596377586,0.43000030517578125,0.6024562655146966,0.47750034332274893,-0.5634073607483217,1.5184080473938195,-0.04295350871278458,0.9979541953582824,-0.22039782685147102,44.44454910013077,-28.765859845981012,0.5204538520355345,9,-0.05000114440917258,-0.850000381469723,-1.665000438690182,-1.8100004196166957,-0.470001220703125,3,-0.014260235615348837,-1.5217311982220145,22.61000061035156,1.2667022710510323,22.670000076293945,-1.4516117123713868,22.81999969482422,-0.014260235615348837 3244,2010-09-17,22.559999465942386,22.82999992370605,22.34000015258789,22.61000061035156,243400.0,0.00534754585690167,1.0000000000000144,0.7143051771115426,64.35185348709899,66.789233327139,-0.22932366260898362,-0.6539374287239319,-1.542501954510179,-1.6344790137407053,17.75916956654136,0.4899997711181605,0.5950320289502002,0.520499324798589,-0.45247136441613023,1.4934700140133081,0.034013980191229365,1.0069846694059486,0.3299999237060547,49.23075117302037,-21.548744309569337,0.4864853446073604,9,-0.1700000762939453,-0.9699993133544957,-1.7849993705749547,-1.9299993515014684,-0.6299991607666051,4,-0.023049581681065967,1.2051332211745374,22.440000534057614,-1.5217311982220145,22.61000061035156,1.2667022710510323,22.670000076293945,-0.023049581681065967 3245,2010-09-20,23.0,23.11000061035156,22.36000061035156,22.53000068664551,240400.0,0.019503570233760703,1.1739113608783973,-9.399771123403896,72.3320268355991,68.78887464028656,-0.6130857270586425,-0.9828751130107065,-1.9340783390444933,-2.067916913910267,19.337239778667474,0.75,0.5618361268680019,0.8579998970031752,-0.06219665637062377,1.7781964503769743,0.39790162031627574,1.3180981736900748,-0.6599998474121094,87.35626388033299,16.55797868668158,0.46009827668689923,9,-0.48999977111816406,-1.2999992370605469,-2.0924997329711914,-2.369999885559082,-1.0400009155273438,0,-0.04999998341435974,1.0000000000000144,22.559999465942386,1.2051332211745374,22.440000534057614,-1.5217311982220145,22.61000061035156,-0.04999998341435974 3246,2010-09-21,22.5,22.920000076293945,22.32999992370605,22.920000076293945,192400.0,-0.021739130434782594,1.8095240257764666,-0.893618489134191,59.04438526380342,69.37145332604948,-0.023012988155318936,-0.4076920828345436,-1.3849853830959944,-1.5721787048359488,20.430449574750703,0.6700000762939489,0.5231470188993157,0.2969999313354492,-0.540643263176122,1.1346431258470204,-0.12182166592033639,0.7158215285912348,0.610000610351559,29.885054951318935,-37.72194022049048,0.4188215972557855,9,0.02500057220458629,-0.6349992752075195,-1.6049995422363281,-1.869999885559082,-0.5599994659423864,1,-0.028888871934678817,1.1739113608783973,23.0,1.0000000000000144,22.559999465942386,1.2051332211745374,22.440000534057614,-0.028888871934678817 3247,2010-09-22,22.280000686645508,22.6200008392334,22.239999771118164,22.440000534057614,132700.0,-0.009777747260199643,-2.166653421282683,0.3809519484470921,54.48719477043631,67.45989688201128,0.25342227822895325,-0.12810333601143498,-1.1351682281301194,-1.343393306465856,21.41364116050292,0.3800010681152344,0.49485243784871,0.03500061035156321,-0.7219044269753461,0.7919056476784725,-0.34345190831189143,0.41345312901501785,0.8299999237060511,4.597801947247629,-60.00334370118125,0.3784525186634552,9,0.31499958038329723,-0.3600006103515625,-1.385000228881836,-1.6500005722045898,-0.3100013732910192,2,-0.009425537942068463,1.8095240257764666,22.5,1.1739113608783973,23.0,1.0000000000000144,22.559999465942386,-0.009425537942068463 3248,2010-09-23,22.049999237060547,22.440000534057614,22.01000022888184,22.13999938964844,216100.0,-0.010323224528571151,-4.058881608473335,0.5625014901175752,49.38648870977745,64.5556747257194,0.5139563799718481,0.12732838704525307,-0.8709591857570693,-1.1189470780834014,21.922786669488715,0.43000030517577414,0.5264500392609754,-0.20700082778930806,-0.9421656386074737,0.5281639830288576,-0.5745832331983891,0.16058157761977299,1.0252013397216757,3.636272209766363,-56.49142402240037,0.3675824054090823,9,0.5100011825561523,-0.12999916076660156,-1.154998779296875,-1.419999122619629,0.07999992370605469,3,-0.008163192927672092,-2.166653421282683,22.280000686645508,1.8095240257764666,22.5,1.1739113608783973,23.0,-0.008163192927672092 3249,2010-09-24,22.53000068664551,22.559999465942386,22.25,22.32999992370605,223500.0,0.02176877397701693,1.384626670774791,-2.222226931717026,54.166682119721116,62.10858512260109,0.058968298669224595,-0.2862264812704076,-1.302733003626951,-1.605441398457799,22.17611714333202,0.5100002288818395,0.5627354237538071,0.22150058746338175,-0.4299196974612869,0.8729208723880504,-0.10420955499895257,0.5472107299257161,0.48128786926268674,47.27275249385778,-8.421537070896235,0.32571014246233476,9,0.029999732971187854,-0.610000610351566,-1.6300001144409215,-1.8950004577636754,-0.7800006866455114,4,-0.024855808088055653,-4.058881608473335,22.049999237060547,-2.166653421282683,22.280000686645508,1.8095240257764666,22.5,-0.024855808088055653 3250,2010-09-27,22.290000915527344,22.60000038146973,22.26000022888184,22.60000038146973,114500.0,-0.010652452898522347,1.193553150514627,-1.5499914169638567,55.397741742861236,60.37613660271822,0.24125172601391753,-0.019669589304712076,-0.9976020780328838,-1.3587062239537744,22.469333861797733,0.3400001525878906,0.53045091460055,-0.03599920272827006,-0.6641259278070386,0.5921275223504985,-0.3500625652676561,0.278064159811116,0.661210340759272,30.76931138414819,-26.917971115901572,0.3140633625393846,9,0.26999950408935547,-0.37000083923339844,-1.390000343322754,-1.6550006866455078,-0.9500007629394531,0,-0.01615076696119755,1.384626670774791,22.53000068664551,-4.058881608473335,22.049999237060547,-2.166653421282683,22.280000686645508,-0.01615076696119755 3251,2010-09-28,22.38999938964844,22.43000030517578,21.88999938964844,22.280000686645508,93200.0,0.0044862480939351634,4.684204186116511,-0.35483513711399933,54.36045576779133,59.164274493477706,0.10879972014883776,-0.08296741238215688,-1.0318988014074328,-1.453395145228626,22.239577077667427,0.5400009155273402,0.4667632397141048,0.037999343872073155,-0.5525794547831033,0.6285781425272496,-0.2572900554555133,0.3332887431996596,0.5047392049938892,68.49301467610444,8.875933699537512,0.2952893993275881,9,0.11000061035155895,-0.34999942779541726,-1.4899988174438512,-1.7549991607666051,-0.639999389648441,1,-0.01920501638667249,1.193553150514627,22.290000915527344,1.384626670774791,22.53000068664551,-4.058881608473335,22.049999237060547,-0.01920501638667249 3252,2010-09-29,22.540000915527344,22.56999969482422,22.15999984741211,22.270000457763672,140500.0,0.006699487716299579,1.4848624966765696,2.4545785576805574,54.88506030620621,57.60132100036612,-0.058307090623358704,-0.19824020564761824,-1.1214827847953401,-1.589337063857446,22.296611764678158,0.4099998474121094,0.3670703627096863,0.15950078964233327,-0.4080229977342995,0.7270245770189661,-0.1242611040459849,0.44326268333065144,0.27435854271547555,91.54938279896255,30.47662342798351,0.2837618936883172,9,-0.04000091552734375,-0.50000095367432,-1.640000343322754,-1.9050006866455078,-0.29000091552734375,2,-0.026619359232430306,4.684204186116511,22.38999938964844,1.193553150514627,22.290000915527344,1.384626670774791,22.53000068664551,-0.026619359232430306 3253,2010-09-30,21.700000762939453,22.6200008392334,21.56999969482422,22.6200008392334,331900.0,-0.03726708600128015,1.2826109942053925,-3.407401912996793,41.36254283412476,55.046953150035655,0.7439159144203664,0.6515370255076292,-0.21894177453103936,-0.7435319202284916,21.96246410601811,1.0500011444091797,0.27111482469249637,-0.6654994010925286,-1.2885132125371292,-0.042485589647927924,-0.9770063068148289,-0.35399249537022826,1.040409889815816,12.381040611949436,-42.40883685673723,0.3115069057223006,9,0.6399993896484375,0.3949995040893519,-0.7625002861022949,-1.0650005340576172,0.5999984741210938,3,0.01244232907475995,1.4848624966765696,22.540000915527344,4.684204186116511,22.38999938964844,1.193553150514627,22.290000915527344,0.01244232907475995 3254,2010-10-01,21.84000015258789,21.93000030517578,21.489999771118164,21.88999938964844,335100.0,0.0064515845495976,5.7691833680565745,0.05434699229804779,37.239589800851,51.14779347950809,0.5487511359050004,0.5184280238782151,-0.32088628959080623,-0.8792483620166145,21.665706143184188,0.4400005340576172,0.20348966772600008,-0.5130000114440918,-1.1684740463649028,0.14247402347671922,-0.8407370289044991,-0.1852629939836845,0.7833694043742732,30.97345580863066,-18.198922234782614,0.32773701746040557,10,0.36499977111816406,0.4099998474121094,-0.8774995803833008,-1.2049999237060547,0.6599998474121094,4,0.013278342772554685,1.2826109942053925,21.700000762939453,1.4848624966765696,22.540000915527344,4.684204186116511,22.38999938964844,0.013278342772554685 3255,2010-10-04,21.46999931335449,21.76000022888184,21.350000381469727,21.76000022888184,180600.0,-0.01694143024946637,1.8275762279339742,5.800106813153007,35.221670479796686,48.50082517017401,0.7586811457743217,0.8733492698039242,0.07333846631613383,-0.5168126008865137,21.28807250293803,0.48999977111816406,0.12553777378231246,-0.8450008392334034,-1.6095441610038534,-0.08045751746295338,-1.2272725001186267,-0.46272917834818017,1.1500015258789098,9.448731388338766,-34.64127627089266,0.38227166088522463,10,0.5150012969970739,0.7600011825561559,-0.3199987411498988,-0.7999992370605433,0.9099998474121129,0,0.013041485589212254,5.7691833680565745,21.84000015258789,1.2826109942053925,21.700000762939453,1.4848624966765696,22.540000915527344,0.013041485589212254 3256,2010-10-05,21.780000686645508,22.0,21.549999237060547,21.709999084472656,322300.0,0.014438816171651991,-1.3076885456759573,-0.24138407303148496,40.37123791257454,46.93238551930048,0.3752711050528994,0.58300004096413,-0.2125282052606252,-0.8281823989793153,20.88382586140325,0.5300006866455114,0.060271847413105206,-0.5284995079040513,-1.3095723226078384,0.2525733067997358,-0.9190359152559466,-0.137963100552156,0.6622000885009776,33.85827954211634,-6.603177340228477,0.3905364073518943,10,0.2049999237060547,0.4499998092651367,-0.5900006294250488,-1.1100006103515625,0.7199993133544922,1,-0.02020204408567372,1.8275762279339742,21.46999931335449,5.7691833680565745,21.84000015258789,1.2826109942053925,21.700000762939453,-0.02020204408567372 3257,2010-10-06,21.899999618530273,22.07999992370605,21.790000915527344,21.790000915527344,286800.0,0.005509592658476947,-4.272771410240784,1.5713740770006266,43.66196426364745,46.29632724750826,0.21869891415957454,0.4722493764946094,-0.3132704274964162,-0.9522189468631979,20.239582892115678,0.2999992370605433,-0.07513066137117974,-0.39900054931640483,-1.1957281281964,0.3977270295635904,-0.7973643387564024,-0.0006367598764072113,0.38929310150146534,43.30701093045539,3.211028644869245,0.39836378943999723,10,0.08500099182128906,0.3300008773803711,-0.690000057220459,-1.2100000381469727,0.2800006866455078,2,-0.006849297769090046,-1.3076885456759573,21.780000686645508,1.8275762279339742,21.46999931335449,5.7691833680565745,21.84000015258789,-0.006849297769090046 3258,2010-10-07,21.799999237060547,22.07999992370605,21.690000534057614,22.07999992370605,253600.0,-0.004566227543908896,1.7857030946656383,-2.5454908012692363,41.03774072946125,44.83755598192382,0.3123548953555577,0.5699687329583512,-0.16866561903629673,-0.8570383445493022,19.49519169719357,0.3899993896484375,-0.1471824188276969,-0.4790008544921882,-1.305710432686439,0.3477087237020626,-0.8923556435893154,-0.06564606539506102,0.3577925555725088,61.64371750320099,21.765375363002704,0.4133547890971256,10,0.18500137329101562,0.43000125885009766,-0.5899996757507324,-1.109999656677246,0.06000137329101207,3,0.020642237554505893,-4.272771410240784,21.899999618530273,-1.3076885456759573,21.780000686645508,1.8275762279339742,21.46999931335449,0.020642237554505893 3259,2010-10-08,21.979999542236328,22.1299991607666,21.790000915527344,21.790000915527344,215900.0,0.00825689502180249,-2.5789547653944225,-0.678564859912407,37.18593470547308,42.81402186665847,0.05155375952118746,0.3753463455542736,-0.29556978224336206,-1.0405413474086842,18.65316209314105,0.3399982452392578,-0.1875967427506815,-0.27750053405761577,-1.112192640047006,0.5571915719317744,-0.6948465870523108,0.1398455189370793,-0.6299991607666016,80.76924957940452,44.95929732260216,0.4173460529946957,10,0.005001068115234375,0.2500009536743164,-0.7199997901916504,-1.239999771118164,0.0,4,0.014558676136881443,1.7857030946656383,21.799999237060547,-4.272771410240784,21.899999618530273,-1.3076885456759573,21.780000686645508,0.014558676136881443 3260,2010-10-11,21.88999938964844,22.11000061035156,21.82999992370605,21.96999931335449,251000.0,-0.004094638510567017,-1.8000228883144622,-0.4210552733551135,41.45658248339761,41.380258168392515,0.08811269718963999,0.41329045758971006,-0.17595823754121298,-0.9579558856931563,17.070874915470025,0.2800006866455078,-0.19498307031091855,-0.3210006713867166,-1.1268715943816865,0.48487025160825326,-0.7239361328842016,0.08193479011076832,-0.5243990325927754,58.62072367447535,21.149981723916,0.4029354614974841,10,0.09500122070312145,0.3400011062622035,-0.5699996948242223,-1.149999618530277,-0.01000022888183949,0,0.02786663441571502,-2.5789547653944225,21.979999542236328,1.7857030946656383,21.799999237060547,-4.272771410240784,21.899999618530273,0.02786663441571502 3261,2010-10-12,21.770000457763672,21.90999984741211,21.71999931335449,21.90999984741211,369600.0,-0.005481906588883478,1.7143051771117674,1.7499940395299936,42.65130015649042,40.02095148509076,0.12395074217345226,0.4873955731713906,-0.03454649595119719,-0.8349676917341498,15.495238033569821,0.19000053405762074,-0.2659614615579393,-0.39599962234497,-1.194429978128234,0.40243073343829394,-0.7952148002366037,0.003215555546663751,-0.38911212463378675,18.181857589971443,-22.478515077872075,0.39921517789163236,10,0.21500015258789062,0.46000003814697266,-0.4400005340576172,-1.0200004577636719,0.049999237060546875,1,0.028020151133501203,-1.8000228883144622,21.88999938964844,-2.5789547653944225,21.979999542236328,1.7857030946656383,21.799999237060547,0.028020151133501203 3262,2010-10-13,22.0,22.520000457763672,21.81999969482422,21.88999938964844,643300.0,0.01056497645383847,-4.600006103515625,-0.7857220708446613,49.27955015170838,40.900618964822264,-0.21311462924155222,0.2206668524657971,-0.2322820342713392,-1.0500718724791014,14.461646519275584,0.75,-0.3240169916432194,-0.13550004959106587,-0.9087225511601424,0.6377224519780107,-0.5221113003756024,0.25111120119347063,-0.6041294503173802,37.349336679237055,-7.66409793344868,0.3866112507845378,10,-0.06499958038330078,0.23000049591064453,-0.5224995613098145,-1.25,0.23999977111816406,2,0.022727272727272707,1.7143051771117674,21.770000457763672,-1.8000228883144622,21.88999938964844,-2.5789547653944225,21.979999542236328,0.022727272727272707 3263,2010-10-14,22.1200008392334,22.36000061035156,21.940000534057614,22.040000915527344,174700.0,0.00545458360151807,-1.999993188057226,0.7272679983354375,43.408363875437246,41.58603830644296,-0.2986828316436245,0.07954136594564076,-0.3247292308891403,-1.1517735891841347,13.978616741073196,0.4200000762939453,-0.3865665579930173,0.000500774383546343,-0.7593186800268548,0.7603202287939475,-0.379408952821656,0.3804105015887487,-0.6791650932275353,50.00011920911924,5.054672687931969,0.3799097272052007,10,-0.18500041961669922,0.1099996566772461,-0.5350008010864258,-1.340001106262207,0.029998779296875,3,0.002712453149457561,-4.600006103515625,22.0,1.7143051771117674,21.770000457763672,-1.8000228883144622,21.88999938964844,0.002712453149457561 3264,2010-10-15,22.040000915527344,22.299999237060547,21.90999984741211,22.229999542236328,301800.0,-0.0036166329417204324,1.363646872507427,-2.3749850988245953,45.762712960268985,42.75726524871766,-0.2093440702045264,0.12499543729943241,-0.22430710816447785,-1.0456107127942182,13.16990117710003,0.3899993896484375,-0.4712231919218901,-0.05349922180175781,-0.7849084000231592,0.6779099564196436,-0.41920381091245673,0.3122053673089411,-0.555998581051167,40.000143050943095,-6.460129185915292,0.36570458911070025,10,-0.005001068115234375,0.18999958038330078,-0.40250062942504883,-1.215001106262207,0.0,4,-0.008166982654205457,-1.999993188057226,22.1200008392334,-4.600006103515625,22.0,1.7143051771117674,21.770000457763672,-0.008166982654205457 3265,2010-10-18,21.850000381469727,22.11000061035156,21.63999938964844,22.100000381469727,472300.0,-0.008620713528362911,2.481484621144729,1.3157989840785431,41.11844561269435,42.84028832650874,0.04495583657392643,0.2365515660340094,-0.014381590031760538,-0.8339589257781626,11.628963386072643,0.4700012207031179,-0.4351999660606012,-0.1859997749328599,-0.7864351007609933,0.4144355508952735,-0.48621743784692484,0.11421788798120502,-0.3245581220620508,23.863720105597324,-18.991245968525668,0.30021766291406665,10,0.22999954223632812,0.38000011444091797,-0.125,-1.0200004577636719,0.07999992370605469,0,0.005949618237849119,1.363646872507427,22.040000915527344,-1.999993188057226,22.1200008392334,-4.600006103515625,22.0,0.005949618237849119 3266,2010-10-19,21.850000381469727,22.190000534057614,21.530000686645508,21.559999465942386,272200.0,0.0,-2.771444141689353,-1.1600036621093608,38.0622798547776,42.21810116996766,0.06250229167602583,0.19537541048349283,-0.006941013578710908,-0.818794068705035,10.049371668556544,0.6599998474121058,-0.3908727564476919,-0.15349979400634695,-0.7174440509751143,0.41044446296242043,-0.43547192249073063,0.12847233447803674,0.6700000762939453,32.32320897032049,-4.191628116950895,0.2819721284843836,10,0.17500019073486328,0.38000011444091797,0.10499954223632812,-0.7900009155273438,0.3400001525878871,1,0.0013729418202810262,2.481484621144729,21.850000381469727,1.363646872507427,22.040000915527344,-1.999993188057226,22.1200008392334,0.0013729418202810262 3267,2010-10-20,22.06999969482422,22.209999084472656,21.920000076293945,22.01000022888184,194000.0,0.010068618284376107,-1.4166607061965049,0.20689405698349506,58.14975456545227,44.119436040633325,-0.14622351323050609,-0.043387834338052045,-0.22452702435475302,-1.0162874246600992,8.619587788890678,0.3599987030029297,-0.29547490235466256,0.07699956893920756,-0.47291372109966545,0.6269128589780806,-0.19795707608022894,0.35195621395864407,0.43020076751708913,65.06012744766883,24.439457404250092,0.27495664501943573,10,-0.044999122619628906,0.16000080108642578,-0.07999992370605469,-1.010000228881836,0.10000038146972656,2,-0.01132759417566409,-2.771444141689353,21.850000381469727,2.481484621144729,21.850000381469727,1.363646872507427,22.040000915527344,-0.01132759417566409 3268,2010-10-21,21.8700008392334,22.209999084472656,21.71999931335449,22.209999084472656,337700.0,-0.009062023486920312,1.8823664708819499,-5.666687859618227,50.64379157999691,45.61475347113597,0.07235859171870374,0.15013191460136355,0.0026907453524387392,-0.7865738608307353,7.905979111672298,0.4899997711181676,-0.2460787806393192,-0.1139993667602539,-0.6658730996199829,0.43787436609947505,-0.3899362331901166,0.1619374996696088,0.6107956275939941,44.15594709946223,2.219340341358368,0.2759368664298639,10,0.1549997329711914,0.3599996566772461,0.11999893188476562,-0.8100013732910156,0.15999984741210938,3,0.01691810323212284,-1.4166607061965049,22.06999969482422,-2.771444141689353,21.850000381469727,2.481484621144729,21.850000381469727,0.01691810323212284 3269,2010-10-22,21.96999931335449,22.07999992370605,21.8700008392334,21.8700008392334,151600.0,0.004572403762403976,-3.200045777065619,-0.29411467712346856,62.13593671298628,47.91245949664582,-0.03264004152858391,0.006354219035696218,-0.050312410002096186,-0.8653950910603321,6.930289083969468,0.2099990844726527,-0.21913453594302013,0.013999176025386362,-0.4744099178305845,0.5024082698813572,-0.23020537090259907,0.2582037229533718,0.4917812378692652,64.70583285415708,17.888914225269986,0.24420454692798477,10,0.05500125885010121,0.2600011825561559,0.020000457763675428,-0.9099998474121058,-0.010000228881832385,4,0.008193004588141761,1.8823664708819499,21.8700008392334,-1.4166607061965049,22.06999969482422,-2.771444141689353,21.850000381469727,0.008193004588141761 3270,2010-10-25,21.93000030517578,22.280000686645508,21.8799991607666,22.09000015258789,222200.0,-0.001820619455112804,-2.0769095337304497,-1.600022888532902,54.189944729363575,49.19453111585395,0.01523156910227641,0.018972774847291873,0.02815948808706281,-0.8043961108505506,5.654947500218486,0.40000152587890625,-0.16993118535237528,-0.007999801635740766,-0.4704238047297409,0.45442420145825935,-0.23921180318274082,0.2232121999112593,0.5131446487564091,53.333282470703125,4.675711744389602,0.231212001547,10,0.0950002670288086,0.3000001907348633,0.05999946594238281,-0.8700008392333984,0.3400001525878906,0,0.0050159876343276455,-3.200045777065619,21.96999931335449,1.8823664708819499,21.8700008392334,-1.4166607061965049,22.06999969482422,0.0050159876343276455 3271,2010-10-26,21.959999084472656,22.21999931335449,21.780000686645508,21.84000015258789,173800.0,0.0013679333734344379,-2.6666878596178614,-0.7499940395298381,51.76469532260653,49.47065835706485,0.016783330403406183,-0.04731832406810099,0.019722134696809945,-0.8106122145971391,5.361707828768247,0.4399986267089808,-0.11497821507077077,0.043498992919921875,-0.3675731338639707,0.4545711197038145,-0.16203707047202442,0.24903505631186817,0.4648829841137996,42.85699688694255,-6.2098096310900885,0.20553606339194616,10,-0.014998435974121094,0.1750011444091797,0.14500141143798828,-0.7899990081787109,1.0400009155273438,1,-0.0013660646879574134,-2.0769095337304497,21.93000030517578,-3.200045777065619,21.96999931335449,1.8823664708819499,21.8700008392334,-0.0013660646879574134 3272,2010-10-27,21.940000534057614,22.040000915527344,21.739999771118164,21.850000381469727,226200.0,-0.000910680840109146,1.0689668780089974,0.7500079473566795,54.32104579657443,50.68317857052454,0.030593112031517933,-0.07860517932896371,0.05117815109625212,-0.76463008641878,4.802667628521479,0.3000011444091797,-0.07720267306633133,0.0535004615783663,-0.2354014027107496,0.3424023258674822,-0.09095047056619165,0.19795139372292425,0.46698390689002167,39.28583592754793,-7.851752346956793,0.1444509321445586,10,-0.02500057220458629,0.045000076293948865,0.2550001144409215,-0.7700004577636683,1.7299995422363317,2,0.011394712575869104,-2.6666878596178614,21.959999084472656,-2.0769095337304497,21.93000030517578,-3.200045777065619,21.96999931335449,0.011394712575869104 3273,2010-10-28,21.96999931335449,22.15999984741211,21.88999938964844,22.100000381469727,175800.0,0.0013673098708593123,1.1600036621093466,-1.444453863434166,49.65985423621921,51.11619426785235,-0.025614675978335555,-0.09205913106591268,0.02612933384304128,-0.7733165388191843,4.704807157324703,0.2700004577636683,-0.033415292962434506,0.06999931335449006,-0.20720497538647464,0.34720360209545476,-0.06860283101599052,0.20860145772497063,0.4194454525071052,42.59243560943152,-0.2789538731275272,0.13860214437048202,10,-0.06499862670898082,0.015001296997073865,0.2875008583068883,-0.7999992370605433,1.720001220703125,3,0.009103357723724947,1.0689668780089974,21.940000534057614,-2.6666878596178614,21.959999084472656,-2.0769095337304497,21.93000030517578,0.009103357723724947 3274,2010-10-29,22.1299991607666,22.200000762939453,21.82999992370605,21.8700008392334,88200.0,0.007282651452558575,-1.1764745481268477,-1.99997065641592,57.79224398345786,52.968838531270514,-0.1916609246480867,-0.2416063011292806,-0.10084658295172488,-0.910697656388713,4.501724182585553,0.370000839233402,-0.029752085604087597,0.21549921035766673,-0.07833038404034198,0.5093288047556754,0.06858441315866415,0.3624140075566693,0.24225672351067118,72.2219867474816,30.048044121016616,0.1469147971990035,10,-0.22499847412109375,-0.14499855041503906,0.1100010871887207,-0.9599990844726562,1.710000991821289,4,-0.004518684044885868,1.1600036621093466,21.96999931335449,1.0689668780089974,21.940000534057614,-2.6666878596178614,21.959999084472656,-0.004518684044885868 3275,2010-11-01,21.75,22.200000762939453,21.68000030517578,22.11000061035156,305600.0,-0.017171223460337393,-1.0800018310546875,-1.384626670774815,49.44442913848899,54.23352178501622,0.1929524455238294,0.16911602916972157,0.3106984115331919,-0.5118161781988633,4.155273724877875,0.5200004577636719,-0.022454231175487394,-0.17849998474121165,-0.4012363609923675,0.044236391509944184,-0.28986817286678956,-0.06713179661563373,0.605410780324636,12.962930258022443,-30.91380697750905,0.11136818812557712,11,0.23000049591064453,0.2350006103515625,0.49000024795532227,-0.5799999237060547,2.0699996948242188,0,0.00965513032058185,-1.1764745481268477,22.1299991607666,1.1600036621093466,21.96999931335449,1.0689668780089974,21.940000534057614,0.00965513032058185 3276,2010-11-02,21.34000015258789,21.6299991607666,20.90999984741211,21.479999542236328,693100.0,-0.018850567697108467,2.272734366194741,0.3888865341414865,33.333269112578336,51.47613451247468,0.584463449601845,0.5738853888608872,0.7374917538667027,-0.08975693320670786,4.918391172137236,0.8400001525878906,-0.030844179262739857,-0.5664998054504409,-0.9068570730422323,-0.22614253785864946,-0.7366784392463366,-0.39632117165454517,0.9989024258631645,33.33333333333333,-10.899431363920641,0.17017863379589587,11,0.25500011444091797,0.4250001907348633,0.9000000953674316,-0.1700000762939453,2.7600002288818395,1,0.043580145198030884,-1.0800018310546875,21.75,-1.1764745481268477,22.1299991607666,1.1600036621093466,21.96999931335449,0.043580145198030884 3277,2010-11-03,21.75,21.899999618530273,20.76000022888184,20.76000022888184,404000.0,0.01921273872916962,-1.3030296024429575,-7.0714577656675495,41.850169183340626,50.49906535729064,0.13890547049022928,0.16028990654602637,0.3442378184535606,-0.48327475329466907,5.6285846529899874,1.139999389648434,0.0022296021121555043,-0.14899997711181712,-0.4964961546860778,0.19849620046244354,-0.3227480658989492,0.024748111675314988,0.531746469209498,68.74995860790085,24.203809282060554,0.17374808878713038,11,-0.22999954223632812,-0.05999946594238281,0.5199999809265137,-0.5799999237060547,2.6800003051757812,2,0.05747126436781613,2.272734366194741,21.34000015258789,-1.0800018310546875,21.75,-1.1764745481268477,22.1299991607666,0.05747126436781613 3278,2010-11-04,22.25,22.290000915527344,21.540000915527344,21.989999771118164,323400.0,0.02298850574712641,3.4117379767641465,0.2626265545376614,53.90334177107485,49.58433258596715,-0.33695774942006196,-0.3207116510703081,-0.1447889578064867,-0.968987079426082,5.815428421003594,0.75,0.05904323960268343,0.3284999847412102,-0.04898599380381086,0.7059859632862313,0.1397569954686979,0.5172429740137225,-1.4899997711181605,97.38556224997225,50.10538633817413,0.1887429892725112,11,-0.7249994277954102,-0.5599994659423828,0.019999980926513672,-1.0799999237060547,2.10000038146973,3,0.06382022814804245,-1.3030296024429575,21.75,2.272734366194741,21.34000015258789,-1.0800018310546875,21.75,0.06382022814804245 3279,2010-11-05,22.299999237060547,22.399999618530273,22.07999992370605,22.190000534057614,247700.0,0.0022471567218222965,1.0645177168382487,0.42307156219052827,58.823542611462535,50.09917679508926,-0.374618933530634,-0.36417980143915685,-0.17301399319769573,-1.0080949602454616,6.041558912742255,0.3199996948242223,0.03623402766675099,0.3624992370605469,-0.050850081250633394,0.7758485553717271,0.15582457790495496,0.5691738962161388,-1.5399990081787074,93.90241349472919,41.85665502902032,0.20667465915559047,11,-0.7199993133544922,-0.659998893737793,-0.08249902725219727,-1.0549993515014648,2.310001373291012,4,0.062331898858857926,3.4117379767641465,22.25,-1.3030296024429575,21.75,2.272734366194741,21.34000015258789,0.062331898858857926 3280,2010-11-08,22.5,22.57999992370605,22.170000076293945,22.280000686645508,300600.0,0.008968644384842461,1.1578986994865421,2.0000173397374117,61.81821586683747,51.21623463333714,-0.5422898916169991,-0.5440304033045784,-0.36265229375942454,-1.2011999589246436,6.2616916645009235,0.4099998474121058,0.05501716778635313,0.5319999694824205,0.049218819370892675,1.0147811195939482,0.29060939442665656,0.7733905445381843,-1.6743997955322243,95.60439905932083,39.36756458311428,0.24139057505576306,11,-0.8299999237060547,-0.8299999237060547,-0.27250003814697266,-1.2049999237060547,2.0300006866455114,0,0.05955556233723969,1.0645177168382487,22.299999237060547,3.4117379767641465,22.25,-1.3030296024429575,21.75,0.05955556233723969 3281,2010-11-09,22.3799991607666,22.63999938964844,22.280000686645508,22.489999771118164,241200.0,-0.0053333706325955355,-1.3225905690096704,-0.5000043348967861,55.84906420874662,51.38601445691182,-0.39833601208959024,-0.3963056271285268,-0.23121311621952856,-1.079880985327737,6.276272755981056,0.35999870300293324,0.03570895707530042,0.38149919509887553,-0.12510005821394543,0.8880984484116965,0.12819956844246505,0.634798821755286,-1.449134973144531,86.17019441775602,29.766826528161317,0.25329962665641004,11,-0.6799993515014613,-0.6799993515014613,-0.27249860763549805,-0.9449987411499023,2.3900012969970703,1,0.06434318981486009,1.1578986994865421,22.5,1.0645177168382487,22.299999237060547,3.4117379767641465,22.25,0.06434318981486009 3282,2010-11-10,22.5,22.540000915527344,22.049999237060547,22.399999618530273,181200.0,0.00536196799523414,4.444396172634122,-0.9090893327784714,62.256821755996846,52.7856775146649,-0.48114468480820705,-0.5027008264517505,-0.3413691060715607,-1.1997685500031565,5.734769718644149,0.4900016784667969,0.045029495496258676,0.4765000343322754,-0.07753841213027712,1.030538480794828,0.19948081110099736,0.7535192575635534,-1.4324049962158192,87.27276510448789,28.108994427071934,0.27701922323127703,11,-0.8000001907348597,-0.8000001907348597,-0.3924994468688965,-1.0399999618530273,2.579999923706051,2,0.07111112806532138,-1.3225905690096704,22.3799991607666,1.1578986994865421,22.5,1.0645177168382487,22.299999237060547,0.07111112806532138 3283,2010-11-11,22.18000030517578,22.38999938964844,22.06999969482422,22.270000457763672,215500.0,-0.014222208658854152,-1.0645050144588921,-0.8999980926586432,53.76346511836184,52.33803541854313,-0.14329240382955888,-0.18759367418911665,-0.01600716657928558,-0.8780024514946057,5.164003184302318,0.43000030517578125,0.05148065464862839,0.1535003662109382,-0.40338066457336197,0.7103813969952384,-0.1249401491812101,0.4319408816030865,-0.9866129505224599,22.034073643034812,-34.923832931782314,0.2784405153921497,11,-0.480000495910641,-0.480000495910641,-0.07249975204467773,-0.7200002670288086,2.5399990081787074,3,0.1014427398125397,4.444396172634122,22.5,-1.3225905690096704,22.3799991607666,1.1578986994865421,22.5,0.1014427398125397 3284,2010-11-12,21.86000061035156,22.239999771118164,21.84000015258789,22.030000686645508,271800.0,-0.014427398125398061,-2.8095021843579984,1.8888865341415222,48.8599382937718,52.27309199135232,0.15017256494471454,0.12461868733490533,0.3028454885519949,-0.5561631314746194,4.8238330453433305,0.39999961853027344,0.04731825099491971,-0.15749931335449574,-0.7192583994201804,0.40425977271118896,-0.4383788563873381,0.12338022967834661,-0.5508842928986297,2.5000596047011636,-52.647800285747905,0.2808795430328428,11,-0.16000080108641868,-0.16000080108641868,0.24749994277954457,-0.4000005722045863,2.9399986267089915,4,0.11390666521477866,-1.0645050144588921,22.18000030517578,4.444396172634122,22.5,-1.3225905690096704,22.3799991607666,0.11390666521477866 3285,2010-11-15,21.979999542236328,22.229999542236328,21.8799991607666,21.8799991607666,160200.0,0.005489429484642594,-5.9999809265864315,-0.5882372740634239,50.31646333660883,54.160113571800146,0.07401336325022712,0.015661288662943917,0.1785569762959156,-0.6748833446700253,5.157463608848569,0.3699989318847692,0.053380364891076226,-0.04400033950805593,-0.6005835680814151,0.5125828890653032,-0.3222919537947355,0.23429127477862366,-0.5644125790077581,17.499940395298303,-37.58321075569716,0.2782916142866792,11,-0.27999973297118785,-0.27999973297118785,0.1275010108947754,-0.5199995040893555,2.909999847412113,0,0.11965428220603336,-2.8095021843579984,21.86000061035156,-1.0645050144588921,22.18000030517578,4.444396172634122,22.5,0.11965428220603336 3286,2010-11-16,21.8799991607666,21.979999542236328,21.68000030517578,21.809999465942386,238600.0,-0.0045496079869140615,1.2222128032325972,0.6999942779758939,49.074052270806064,54.9627672481852,0.28906641675230915,0.1244025181448869,0.28333344728329735,-0.5732147396500906,5.772166735682002,0.2999992370605469,0.028831473592536128,-0.14550065994262695,-0.7002682479367266,0.4092669280514727,-0.4228844539396768,0.13188313405442287,-0.3664592034244407,23.255664377849932,-32.42843444081135,0.27738379399704977,11,0.21000099182128906,-0.1799993515014613,0.22750139236450195,-0.4199991226196289,2.8600006103515625,1,0.12111524805863216,-5.9999809265864315,21.979999542236328,-2.8095021843579984,21.86000061035156,-1.0645050144588921,22.18000030517578,0.12111524805863216 3287,2010-11-17,21.81999969482422,21.899999618530273,21.68000030517578,21.899999618530273,109100.0,-0.0027422060440462914,4.499988079059676,-1.1428610354224014,47.70642683448237,54.274221144119366,0.40235106721194924,0.17361355498846365,0.341707440690481,-0.512038683131788,6.470017625683696,0.2199993133544922,0.04747199522917711,-0.19300012588501048,-0.754767764160416,0.36876751239039507,-0.47388394502271325,0.0878836932526923,-0.2163429828975545,19.718249320338174,-36.06773674899461,0.2808838191377031,11,0.3400001525878906,-0.11999988555907848,0.28750085830688477,-0.3599996566772461,2.6599998474121094,2,0.1351971037671098,1.2222128032325972,21.8799991607666,-5.9999809265864315,21.979999542236328,-2.8095021843579984,21.86000061035156,0.1351971037671098 3288,2010-11-18,22.239999771118164,22.299999237060547,21.90999984741211,21.989999771118164,121500.0,0.019248399732726407,1.1081108946006413,-3.125002980235081,51.5580828383951,53.46694783600076,-0.021475050079661884,-0.22898610639043682,-0.07861737527690593,-0.9172309276279442,6.337327148583705,0.4799995422363281,0.15254836099975932,0.2085000038146987,-0.35779060142481,0.7747906090542074,-0.07464529880505566,0.49164530643445303,-0.5599994659423828,90.32265011167237,35.10315047881263,0.2831453026197536,11,-0.07999992370605469,-0.5399999618530238,-0.1574993133544922,-0.5399990081787109,2.3000011444091797,3,0.1276978499017809,4.499988079059676,21.81999969482422,1.2222128032325972,21.8799991607666,-5.9999809265864315,21.979999542236328,0.1276978499017809 3289,2010-11-19,22.149999618530273,22.290000915527344,21.950000762939453,22.18000030517578,148700.0,-0.004046769492541458,1.7199804688990106,-0.12000274658203125,56.17283405535902,52.839683190280944,0.05029958874746754,-0.13155420826688413,0.003235598656537775,-0.8051317336283574,6.197465913221131,0.3400001525878906,0.21440041248706265,0.10949983596801616,-0.4583944998168761,0.6773941717529084,-0.17444733192442996,0.3934470038604623,-0.4699993133544922,75.80647146047782,14.612176958523769,0.28394716789244673,11,0.010000228881835938,-0.44999980926513317,-0.06749916076660156,-0.4499988555908203,2.7399997711181676,4,0.11602707625666064,1.1081108946006413,22.239999771118164,4.499988079059676,21.81999969482422,1.2222128032325972,21.8799991607666,0.11602707625666064 3290,2010-11-22,22.040000915527344,22.26000022888184,21.850000381469727,22.040000915527344,155000.0,-0.004966081485207163,-1.1578878682929465,-0.0,61.90478044071449,53.51254054938848,0.09854889185277926,-0.013588694644475652,0.09042340855927833,-0.6688188151794492,6.630666692337201,0.4099998474121129,0.20236652714257275,-0.005998897552490945,-0.5715129155425416,0.5595151204375597,-0.2887559065475145,0.2767581114425326,-0.2832006835937513,58.064714604778224,-6.378942324700169,0.2827570089950246,11,0.06999969482421875,-0.3400011062622035,0.0924992561340332,-0.3400001525878906,2.9599990844726562,0,0.12522677889676337,1.7199804688990106,22.149999618530273,1.1081108946006413,22.239999771118164,4.499988079059676,21.81999969482422,0.12522677889676337 3291,2010-11-23,21.93000030517578,22.0,21.649999618530273,21.90999984741211,169700.0,-0.004990953075417859,3.375008940705243,100.0,53.40909747709735,52.5294600739552,0.15422248551107742,0.09913178779454768,0.1807002737736063,-0.532716815310561,7.044553121324953,0.3900012969970703,0.16709222629251386,-0.11449956893920898,-0.6811320518462196,0.45213291396780164,-0.3978158103927143,0.16881667251429633,0.7099990844726598,43.077053995604295,-19.961754153048574,0.2833162414535062,11,0.08999919891357422,-0.23000049591064098,0.22499990463256836,-0.22999954223632812,3.0200004577636683,1,0.13497487657462814,-1.1578878682929465,22.040000915527344,1.7199804688990106,22.149999618530273,1.1081108946006413,22.239999771118164,0.13497487657462814 3292,2010-11-24,22.190000534057614,22.21999931335449,21.979999542236328,22.09000015258789,111500.0,0.011855915424701102,2.0000357632473915,4.999904634750919,48.750010927519874,51.972409608306094,-0.1725176311373673,-0.14880823008217092,-0.09447487771859286,-0.7600486166767659,7.1658423626697765,0.2899990081787074,0.10693346642820956,0.1330006599426241,-0.43495395105460233,0.7009552709398505,-0.1509766455559891,0.41697796544123733,0.4301988601684634,83.07711268328842,23.375703918310506,0.28397730549861355,11,-0.21500110626220348,-0.49000072479247336,-0.06249999999999645,-0.4899997711181605,3.1399993896484375,2,0.11491659196432935,3.375008940705243,21.93000030517578,-1.1578878682929465,22.040000915527344,1.7199804688990106,22.149999618530273,0.11491659196432935 3293,2010-11-26,22.170000076293945,22.239999771118164,21.959999084472656,22.059999465942386,48800.0,-0.0009013275025825385,1.2400054931640625,1.1000019073413605,47.25740264276339,51.79435009152738,-0.1721927954418554,-0.11916564789045836,-0.08471417461677788,-0.7146689561459638,7.615964922563258,0.2800006866455078,0.07236799651692039,0.10300016403198242,-0.4655472044686704,0.6715475325326352,-0.18127352021834398,0.3872738482823088,0.4307953224182164,81.24990686793127,24.805838218004368,0.28427368425032673,11,-0.19500064849853516,-0.47000026702880504,-0.042499542236328125,-0.4699993133544922,2.6499996185302734,4,0.10419483346833314,2.0000357632473915,22.190000534057614,3.375008940705243,21.93000030517578,-1.1578878682929465,22.040000915527344,0.10419483346833314 3294,2010-11-29,22.030000686645508,22.1299991607666,21.68000030517578,22.059999465942386,167300.0,-0.006314812321454921,4.2941612063549055,-0.27271466222781193,39.826852337328305,50.628837758273995,-0.006194333096654958,0.013658253139091414,0.03933901757334013,-0.5501661185011173,8.161096747357174,0.48999977111816406,0.0010786484029559062,-0.03199930191039968,-0.5999724436457754,0.535973839824976,-0.31598587277808576,0.2519872689572864,0.5517787964630152,62.29519473697339,10.358315795257248,0.28398657086768747,11,-0.055001258850097656,-0.33000087738036754,0.09749984741210938,-0.3299999237060547,2.8699989318847656,0,0.11393554928045857,1.2400054931640625,22.170000076293945,2.0000357632473915,22.190000534057614,3.375008940705243,21.93000030517578,0.11393554928045857 3295,2010-11-30,21.959999084472656,22.06999969482422,21.780000686645508,21.93000030517578,331900.0,-0.003177557875215453,1.3199920654296875,-0.9999999999998815,40.70796385490311,49.69927237872922,0.06780194814473006,0.10561400466801274,0.07806751900633557,-0.4574160813530952,8.322489411595688,0.28999900817871094,-0.026113149964054116,-0.11250085830688406,-0.6637051450199394,0.43870342840617127,-0.38810300166340994,0.16310128504964183,0.6031448013443033,52.542268774448,4.731786405704902,0.27560214335652733,11,0.015000343322753906,-0.259999275207516,0.16750144958496094,-0.2599983215332031,2.85000038146973,1,0.13342442747402083,4.2941612063549055,22.030000686645508,1.2400054931640625,22.170000076293945,2.0000357632473915,22.190000534057614,0.13342442747402083 3296,2010-12-01,22.270000457763672,22.43000030517578,22.1200008392334,22.18000030517578,280600.0,0.014116638716538343,-1.9523887375113533,3.0001271617497456,45.30613325278357,49.4325730918738,-0.20233792307816145,-0.13822877244565746,-0.24413053502408388,-0.7399210137005561,6.568680715459663,0.470001220703125,-0.004439457444874506,0.1510004997253418,-0.28486035915374686,0.5868613586044304,-0.06692992971420253,0.3689309291648861,0.27488054270755313,78.66668701171875,34.367077494336414,0.21793042943954416,12,-0.23000049591064453,-0.5700006484985316,-0.1424999237060547,-0.5699996948242188,2.4200000762939418,2,0.12258641608085852,1.3199920654296875,21.959999084472656,4.2941612063549055,22.030000686645508,1.2400054931640625,22.170000076293945,0.12258641608085852 3297,2010-12-02,23.0,23.01000022888184,22.15999984741211,22.229999542236328,236900.0,0.03277950279438979,1.1518972060996353,8.55554613656593,64.33565594105627,50.85230343661393,-0.8351799595209108,-0.8113797443843893,-0.9710032481693815,-1.4466820040387134,5.937095880985005,0.8500003814697301,0.023478785026380677,0.8185000419616699,0.2632846026301223,1.3737154812932175,0.5408923222958961,1.0961077616274437,-1.3500003814697266,99.2481030484593,49.97853165401891,0.27760771966577336,12,-0.6700000762939453,-1.1149997711181605,-0.9599995613098145,-1.2999992370605469,1.75,3,0.08478264186693263,-1.9523887375113533,22.270000457763672,1.3199920654296875,21.959999084472656,4.2941612063549055,22.030000686645508,0.08478264186693263 3298,2010-12-03,23.670000076293945,23.68000030517578,22.76000022888184,22.899999618530273,220700.0,0.02913043809973681,1.3291114180034098,1.0,78.1931293877176,53.29900291798711,-1.4315448107373818,-1.443554169138686,-1.622611798921735,-2.0861181463811356,6.636582262229518,0.9200000762939418,0.0858661270108172,1.4175001144409194,0.5500325103369299,2.284967718544909,0.9837663123889229,1.851233916492916,-1.9928004455566395,99.4999885559082,42.48380678754558,0.43373380205199497,12,-1.005000114440918,-1.4499998092651367,-1.7199997901916504,-1.8049993515014648,1.1200008392333984,4,0.0701309607968541,1.1518972060996353,23.0,-1.9523887375113533,22.270000457763672,1.3199920654296875,21.959999084472656,0.0701309607968541 3299,2010-12-06,23.690000534057614,23.809999465942386,23.46999931335449,23.6200008392334,171700.0,0.0008449707519730953,1.193566646977747,0.09090864053187286,77.49195510436137,55.03091121394787,-1.3523358649187323,-1.4272560273796167,-1.6390833795206667,-2.0712959653742438,7.692470953667914,0.34000015258789773,0.1675779075239454,1.3680005073547328,0.2878521994609322,2.4481488152485333,0.8279263534078325,1.908074661301633,-1.9326888763427696,94.0887190126126,30.74905468118147,0.5400741539469,12,-0.9600009918212855,-1.4050006866455007,-1.7449998855590785,-1.7700004577636683,2.70999908447266,0,0.047699414744295954,1.3291114180034098,23.670000076293945,1.1518972060996353,23.0,-1.9523887375113533,22.270000457763672,0.047699414744295954 3300,2010-12-07,23.84000015258789,23.979999542236328,23.690000534057614,23.88999938964844,234300.0,0.006331769318224989,1.5217355248536624,-0.7142779291554003,81.01265669976968,58.09797334980035,-1.3635456421871623,-1.5512524340324205,-1.7760012607258169,-2.175986233322522,8.938860612983133,0.2899990081787145,0.21324721073358788,1.4510001182556138,0.17574723396670322,2.7262530025445244,0.8133736761111585,2.088626560400069,-1.959527226379393,92.47314584561745,23.06910222469979,0.6376264421444547,12,-1.010000228881836,-1.4700002670288086,-1.8949995040893555,-1.9200000762939453,2.809999465942383,1,0.04446306456199056,1.193566646977747,23.690000534057614,1.3291114180034098,23.670000076293945,1.1518972060996353,23.0,0.04446306456199056 3301,2010-12-08,23.81999969482422,24.149999618530273,23.59000015258789,23.93000030517578,233700.0,-0.0008389453706232342,1.036364519104724,2.200045777065534,82.0512538360905,61.798111450752636,-1.1703272762692443,-1.494461140670282,-1.7461054985373288,-2.11129075758301,10.197658747841617,0.5599994659423828,0.2537856360227906,1.358999633789061,-0.06772138053662502,2.785720648114747,0.645639126626218,2.072360140951904,-1.7715646393334943,83.41708735370203,7.408884042272945,0.713360507162843,12,-0.9049997329711914,-1.364999771118164,-1.8374991416931152,-1.8999996185302734,3.6000003814697266,2,0.041561703770016445,1.5217355248536624,23.84000015258789,1.193566646977747,23.690000534057614,1.3291114180034098,23.670000076293945,0.041561703770016445 3302,2010-12-09,24.10000038146973,24.209999084472656,23.670000076293945,23.989999771118164,166700.0,0.011754856852762785,2.272740934259655,-1.0000000000000322,81.20802877661015,65.57040324340228,-1.2861551756742067,-1.7375319724141711,-2.0175889659304644,-2.3486659455917938,11.637544641868262,0.5399990081787109,0.29879210020217073,1.5590003013610882,-0.04530850501485517,3.1633091077370317,0.7568458981731148,2.3611547045490617,-1.8414088696750497,92.41387656419177,17.46385568866944,0.8021544031879718,12,-1.1550006866455114,-1.615000724792484,-2.420000076293949,-2.180000305175785,3.139999389648434,3,0.024481333744771572,1.036364519104724,23.81999969482422,1.5217355248536624,23.84000015258789,1.193566646977747,23.690000534057614,0.024481333744771572 3303,2010-12-10,24.43000030517578,24.459999084472656,23.920000076293945,24.25,205000.0,0.013692942675626929,3.5000317894268367,1.6363573311138326,85.40370297753425,70.63449775898071,-1.41015339337266,-1.992480215787225,-2.307981577186162,-2.628419536862353,13.266814528759532,0.5399990081787109,0.4036318901370173,1.7765002250671387,-0.024695755229540595,3.577696205363818,0.8759022349188008,2.6770982152154765,-1.9372398846597427,96.9698195724841,21.214043548734423,0.9005979901483393,12,-1.3100004196166992,-1.4300003051757812,-2.8249998092651367,-2.494999885559082,2.8899993896484375,4,0.0130986365463297,2.272740934259655,24.10000038146973,1.036364519104724,23.81999969482422,1.5217355248536624,23.84000015258789,0.0130986365463297 3304,2010-12-13,24.35000038146973,24.6299991607666,24.239999771118164,24.51000022888184,239000.0,-0.003274659136582203,-1.0526225969984055,-0.8888865341414827,86.20683882208544,75.68992831088987,-1.0800297773091287,-1.8091258576036076,-2.193000619427565,-2.511700448188595,14.535093704238761,0.3899993896484375,0.5152795730397344,1.57200031280518,-0.33912638592410005,3.48312701153446,0.6164369634405382,2.527563662169822,-1.5818265479997642,73.07701477646437,-4.713463451752034,0.9555633493646404,12,-0.9750003814697301,-1.2100009918212926,-2.7424998283386266,-2.414999961853031,2.760000228881829,0,0.018069836844538667,3.5000317894268367,24.43000030517578,2.272740934259655,24.10000038146973,1.036364519104724,23.81999969482422,0.018069836844538667 3305,2010-12-14,24.61000061035156,24.670000076293945,24.36000061035156,24.459999084472656,120000.0,0.010677627302202675,1.2962884471383018,-0.9375104308227611,90.1197173929432,80.66921543757427,-1.0332537834143771,-1.9626147824991271,-2.4023492978756558,-2.738206325959009,15.888721378299614,0.3199996948242152,0.6532614171030957,1.7005004882812464,-0.3371710849651386,3.7381720615276315,0.6816647016580539,2.719336274904439,-1.5439347245141306,94.44449350176838,11.75642866580067,1.0188357866231925,12,-1.1950006484985316,-1.4500007629394496,-3.0000004768371547,-2.6750001907348597,2.529998779296882,1,0.07273461860158581,-1.0526225969984055,24.35000038146973,3.5000317894268367,24.43000030517578,2.272740934259655,24.10000038146973,0.07273461860158581 3306,2010-12-15,24.53000068664551,24.78000068664551,24.489999771118164,24.6299991607666,182500.0,-0.0032507079123109683,-2.222226931717074,-0.6666497126290547,87.02527596164097,83.19028432875034,-0.6693486173466638,-1.7643639189873,-2.2815769044066094,-2.6269129214610842,16.92032868667634,0.2900009155273473,0.8382321471927305,1.488000488281255,-0.6114994666244584,3.5875004431869684,0.43825051082840005,2.53775046573411,-1.1752266465259105,77.47748986184625,-4.9481524548971265,1.049749977452856,12,-0.7600002288818359,-1.3150005340576207,-2.860000610351566,-2.595000267028812,2.729999542236328,2,0.08642474001392597,1.2962884471383018,24.61000061035156,-1.0526225969984055,24.35000038146973,3.5000317894268367,24.43000030517578,0.08642474001392597 3307,2010-12-16,24.770000457763672,24.86000061035156,24.38999938964844,24.53000068664551,111700.0,0.009783928430496136,1.2381006444112466,-2.400034332799317,88.46151024634707,84.33121553526473,-0.7061267595333867,-1.8677877820169577,-2.4810432635485427,-2.837259044297088,17.890753318709418,0.4700012207031179,1.0520473499115433,1.5805002212524428,-0.5713704326987887,3.7323708752036744,0.5045648942768288,2.656435548228057,-1.1301810883388903,90.42552112184535,7.526833015036175,1.0759353269756156,12,-0.6050004959106481,-1.515000343322754,-3.0700006484985316,-2.8350000381469727,2.6700000762939418,3,0.10698423776975274,-2.222226931717074,24.53000068664551,1.2962884471383018,24.61000061035156,-1.0526225969984055,24.35000038146973,0.10698423776975274 3308,2010-12-17,25.07999992370605,25.07999992370605,24.63999938964844,24.81999969482422,280700.0,0.012515117489439342,2.3846165132230874,1.083335320156722,92.95769880465784,86.04963150196434,-0.8885217438148487,-2.0597150613405866,-2.742847581079726,-3.1025677985539986,20.101252235240622,0.4400005340576101,1.2607600649775037,1.7484996795654268,-0.5116473868658709,4.0086467459967245,0.6184261463497762,2.8785732127810775,-1.1961443060959134,100.0,13.896330566512106,1.1300735332156495,12,-0.7449998855590785,-1.715000152587887,-3.380000114440911,-3.144999504089352,2.3600006103515625,4,0.08612439609182143,1.2381006444112466,24.770000457763672,-2.222226931717074,24.53000068664551,1.2962884471383018,24.61000061035156,0.08612439609182143 3309,2010-12-20,24.71999931335449,25.239999771118164,24.71999931335449,25.20000076293945,255300.0,-0.014354091365498145,-1.166662030763866,-1.8461577962806988,85.93748370186387,86.59683450219703,-0.41018636255027374,-1.5782206951455962,-2.3436442169417298,-2.6968017370711017,22.499264665300284,0.5200004577636754,1.3587198132222227,1.2599990844726534,-1.0095243356746302,3.529522504619937,0.12523737439900984,2.394760794546297,-0.5969148345251689,40.90898253690598,-47.3976638581983,1.134761710073642,12,-0.3049993515014613,-1.2749996185302699,-3.0199995040893484,-2.7849988937377894,2.25,0,0.1051780118806529,2.3846165132230874,25.07999992370605,1.2381006444112466,24.770000457763672,-2.222226931717074,24.53000068664551,0.1051780118806529 3310,2010-12-21,24.79999923706055,24.85000038146973,24.70000076293945,24.84000015258789,149600.0,0.003236242958261082,3.99987284633444,0.08333498901290293,85.04152841473488,86.92908723315752,-0.37960972685261396,-1.5187117552573248,-2.379802087081014,-2.741762405351512,24.749527945424752,0.14999961853028054,1.3561532352008925,1.201999092102053,-1.0394439764112597,3.4434421606153656,0.08127755784539659,2.3227206263587092,-0.4535316997734604,48.23525451873148,-39.585102297585834,1.1207215342566572,12,-0.34499931335449574,-1.3549995422363317,-3.09999942779541,-2.864998817443851,1.5,1,0.09314521953045052,-1.166662030763866,24.71999931335449,2.3846165132230874,25.07999992370605,1.2381006444112466,24.770000457763672,0.09314521953045052 3311,2010-12-22,24.88999938964844,24.90999984741211,24.729999542236328,24.86000061035156,111200.0,0.003629038522444672,4.142888283378746,-0.7499523173757926,81.81815846528524,86.99687942078809,-0.33734412927178425,-1.4499244754893574,-2.4201419321969375,-2.7995166674724388,26.664084028364748,0.18000030517578125,1.3660456650692296,1.1439992904663114,-1.0233797837222944,3.3113783646549173,0.060309753372006725,2.227688827560616,-0.36482540559513765,58.82350301248776,-26.413204120743103,1.0836895370943032,12,-0.30999946594238637,-1.4449996948242223,-3.189999580383301,-2.954998970031742,1.5600013732910085,2,0.09039775231717195,3.99987284633444,24.79999923706055,-1.166662030763866,24.71999931335449,2.3846165132230874,25.07999992370605,0.09039775231717195 3312,2010-12-23,24.739999771118164,25.03000068664551,24.70000076293945,24.959999084472656,102600.0,-0.006026501494920122,-1.2000190736560972,-7.333608850456045,71.83672166576113,85.4894370528133,-0.09723919966134886,-1.1584863119966613,-2.228615834000351,-2.6139839202517727,29.337502917698178,0.3299999237060618,1.3507962658674941,0.8664997100830085,-1.2137357593334244,2.9467351794994414,-0.1736180246252097,1.9066174447912267,-0.07186062965188711,16.666719648538955,-64.00775287929973,1.0401177347082167,12,0.0,-1.2950000762939453,-2.8449997901916504,-2.804999351501465,2.370000839233395,3,0.10185935655123002,4.142888283378746,24.88999938964844,3.99987284633444,24.79999923706055,-1.166662030763866,24.71999931335449,0.10185935655123002 3313,2010-12-27,24.479999542236328,24.739999771118164,24.209999084472656,24.739999771118164,193700.0,-0.010509306034245158,3.0769247698345743,1.181822910796494,64.68399351927036,83.09800979694495,0.19064794908309324,-0.7552768607857843,-1.9331227423616824,-2.3229548290543747,31.623475808481583,0.5300006866455078,1.3324482152541428,0.49099950790405344,-1.442319301271823,2.42431831707993,-0.475659896683883,1.4576589124919899,0.7600002288818359,26.21361920087701,-50.584413241352635,0.966659404587938,12,0.24499988555908203,-1.0349998474121094,-2.549999713897705,-2.544999122619629,2.0799999237060582,0,0.12091507545636504,-1.2000190736560972,24.739999771118164,4.142888283378746,24.88999938964844,3.99987284633444,24.79999923706055,0.12091507545636504 3314,2010-12-28,24.540000915527344,24.920000076293945,24.3700008392334,24.479999542236328,118400.0,0.0024510365364791564,-2.92858310626703,-0.230774309503723,63.4615412830577,80.1359902291799,0.17928634325097548,-0.6509692996927292,-1.9536232145246757,-2.354616510445979,33.446107764952934,0.5499992370605469,1.306412228150073,0.42550086975097656,-1.2854604577198891,2.1364621972218423,-0.4299797939844545,1.2809815334864076,0.6793988418579104,40.24404710676694,-33.143088758336646,0.8554806637354324,12,0.1849985122680664,-1.095001220703125,-2.6100010871887207,-2.6050004959106445,2.2699985504150426,1,0.11817438917434342,3.0769247698345743,24.479999542236328,-1.2000190736560972,24.739999771118164,4.142888283378746,24.88999938964844,0.11817438917434342 3315,2010-12-29,24.88999938964844,24.90999984741211,24.479999542236328,24.61000061035156,72800.0,0.014262365976508207,1.6875044703526214,4.666539513001581,68.25937855593556,78.05089051743485,-0.14172091329924896,-0.8118274409150423,-2.2531141294320243,-2.6733136578983228,35.36723701713953,0.43000030517578125,1.238971197069187,0.6289993286132862,-0.7803959060175139,2.0383945632440863,-0.07569828870211381,1.3336969459286863,0.30921235427856075,82.92670445690688,10.36181068877103,0.7046976173154006,12,-0.1649999618530309,-1.4449996948242223,-2.959999561309818,-2.954998970031742,2.1800003051757777,2,0.08356769685462928,-2.92858310626703,24.540000915527344,3.0769247698345743,24.479999542236328,-1.2000190736560972,24.739999771118164,0.08356769685462928 3316,2010-12-30,25.0,25.10000038146973,24.8700008392334,24.940000534057614,155800.0,0.004419470190799135,-1.3000085831179962,0.21428474114442142,66.30433956331399,75.5889826637645,-0.19896415094136444,-0.7450139659226096,-2.3102876074089274,-2.7574424000005564,38.24493524148414,0.22999954223633168,1.178417475044995,0.6024999618530273,-0.48762533463284186,1.6926252583388965,0.05743731361009452,1.1475626100959602,0.17942749073791475,88.76401845624963,17.937001365685973,0.5450626482429346,12,-0.27500057220458984,-1.5550003051757812,-3.0949997901916504,-3.064999580383301,1.9099998474121094,3,0.051999969482422026,1.6875044703526214,24.88999938964844,-2.92858310626703,24.540000915527344,3.0769247698345743,24.479999542236328,0.051999969482422026 3317,2010-12-31,24.95000076293945,25.020000457763672,24.79999923706055,25.0,232000.0,-0.0019999694824219816,3.88890772686806,-0.8333280350955371,60.483882131985446,71.98078081124534,-0.13493677418394157,-0.5706949417427971,-2.2140453729507854,-2.6854314935374752,39.9342859078618,0.22000122070312145,1.0733024242712013,0.45500068664550497,-0.44023795430416257,1.3502393275951725,0.007381366170672976,0.902620007120337,0.21003815967316086,83.14613483863566,14.980512233703436,0.44761932047483294,12,-0.22500133514403942,-1.490000724792477,-3.0900011062622035,-3.0150003433227504,1.8299999237060618,4,0.060120238642561,-1.3000085831179962,25.0,1.6875044703526214,24.88999938964844,-2.92858310626703,24.540000915527344,0.060120238642561 3318,2011-01-03,25.32999992370605,25.43000030517578,24.84000015258789,25.07999992370605,145900.0,0.01523042681950737,1.6222184546263307,-5.000076295109128,67.62589878698054,69.9461602651472,-0.5316530817828671,-0.8642659625377256,-2.5359849351135395,-3.0275734341411855,40.83691276068633,0.5900001525878906,1.0031611401927556,0.7519998550415004,-0.12887504923714133,1.632874759320142,0.3115624029021795,1.1924373071808212,-1.1200008392333949,90.56599699502435,22.070632578738326,0.44043745213932034,1,-0.5100002288818324,-1.7749996185302699,-3.4925003051757777,-3.394999504089352,1.159999847412113,0,0.07027243158337426,3.88890772686806,24.95000076293945,-1.3000085831179962,25.0,1.6875044703526214,24.88999938964844,0.07027243158337426 3319,2011-01-04,24.81999969482422,25.43000030517578,24.56999969482422,25.43000030517578,189200.0,-0.020134237284561873,1.8196713110038272,-2.44000244140625,53.46533282302826,66.43769408829091,-0.0066783512977544035,-0.27960385240142216,-1.9758780346140483,-2.47335568281418,41.30682464107582,0.8600006103515625,0.8846683929803056,0.1854996681213379,-0.5947693241094711,0.9657686603521469,-0.20463482799406663,0.5756341642367424,-0.5856005859374989,35.789461003786585,-28.2080581262222,0.3901344961154048,1,0.0,-1.2649993896484375,-2.9825000762939453,-2.8849992752075195,1.6700000762939453,1,0.0701047458707671,1.6222184546263307,25.32999992370605,3.88890772686806,24.95000076293945,-1.3000085831179962,25.0,0.0701047458707671 3320,2011-01-05,24.899999618530273,25.149999618530273,24.81999969482422,24.81999969482422,115800.0,0.003223204056796769,-7.250005960470162,-0.131147284688696,56.105595395167484,63.58074263605561,-0.07934550045058941,-0.29104139157341535,-2.002519104705577,-2.5126947655514478,41.56936028024249,0.3299999237060547,0.710597300645599,0.21249961853027344,-0.47955660310236325,0.9045558401629101,-0.13352849228604313,0.55852772934659,-0.641688485717772,38.372056918791365,-22.932212142392572,0.3460281108163179,1,-0.07999992370605469,-1.294999122619629,-3.0625,-2.964999198913574,1.659999847412113,2,0.07670682235636317,1.8196713110038272,24.81999969482422,1.6222184546263307,25.32999992370605,3.88890772686806,24.95000076293945,0.07670682235636317 3321,2011-01-06,24.809999465942386,24.959999084472656,24.76000022888184,24.940000534057614,91300.0,-0.0036144640147267593,1.3529530562785688,-1.6250149011753159,50.694427427681404,61.23159883182453,-0.0021084560053097334,-0.12972096019021606,-1.8600728624476695,-2.3910859468152843,41.553770755711625,0.19999885559081676,0.5725613479136626,0.07299947738647816,-0.4867782940009491,0.6327772487739054,-0.20688940830723368,0.35288836308019,-0.5282545496826181,27.90693032416074,-28.486254063569902,0.2798888856937135,1,0.010000228881832385,-1.0349988937377965,-2.972499847412113,-2.874999046325687,1.7900009155273438,3,0.09109231267756446,-7.250005960470162,24.899999618530273,1.8196713110038272,24.81999969482422,1.6222184546263307,25.32999992370605,0.09109231267756446 3322,2011-01-07,24.690000534057614,25.0,24.10000038146973,24.88999938964844,175300.0,-0.004836716423533116,3.2857116906825867,1.538440095073351,42.7509370120837,58.794592553248236,0.12298545953720108,0.038731423705957724,-1.6872962025186098,-2.2449647220138225,40.823788415822534,0.8999996185302699,0.43459319383852346,-0.0764994621276891,-0.5505532939931435,0.39755436973776526,-0.3135263780604163,0.16052745380503808,0.7399997711181676,44.360916273126186,-6.247117614147477,0.23702691593272723,1,0.07499980926514027,-0.8950004577636683,-2.8200006484985316,-2.7550001144409144,1.7899990081787145,4,0.08991491556641362,1.3529530562785688,24.809999465942386,-7.250005960470162,24.899999618530273,1.8196713110038272,24.81999969482422,0.08991491556641362 3323,2011-01-10,24.75,24.82999992370605,24.399999618530273,24.520000457763672,153200.0,0.0024301119742635713,1.2051332211745593,-1.1500042915589395,50.62763008889539,57.368602420563526,0.11768958538290164,0.004147370062220546,-1.6936996772389357,-2.2817405641502333,39.73468645554254,0.4300003051757777,0.3255515364811892,-0.03249998092651296,-0.47956612138715116,0.41456615953412523,-0.2560330511568303,0.19103308930380436,0.6534003067016592,48.87215457268921,-2.8403561785781193,0.223533070230319,1,0.015000343322753906,-0.6549997329711914,-2.6424999237060547,-2.8649997711181605,1.7900009155273438,0,0.08202022976345491,3.2857116906825867,24.690000534057614,1.3529530562785688,24.809999465942386,-7.250005960470162,24.899999618530273,0.08202022976345491 3324,2011-01-11,24.790000915527344,25.15999984741211,24.690000534057614,24.88999938964844,246600.0,0.0016161986071654422,-2.1333367241839203,-0.43477683976582576,49.78726961648462,55.31614587173565,0.1306162146935641,-0.0012644863173107979,-1.683692816632071,-2.2851160997457605,38.6114036362212,0.46999931335449574,0.27614646682619437,-0.01449909210204936,-0.4125718104618805,0.3835736262577818,-0.21353545128196316,0.18453726707786444,0.5873313926696753,65.09442280182446,12.407439270266778,0.19903635917991527,1,-0.025000572204589844,-0.34000110626220703,-2.347500801086426,-2.570000648498535,1.9299983978271449,1,0.06857599002854475,1.2051332211745593,24.75,3.2857116906825867,24.690000534057614,1.3529530562785688,24.809999465942386,0.06857599002854475 3325,2011-01-12,26.399999618530273,26.45000076293945,24.93000030517578,25.020000457763672,374000.0,0.06494548783959497,1.054052660813179,-13.80020218203964,69.5090618843928,55.6722261296333,-1.3887003265336801,-1.5497411477297476,-3.2116939829316564,-3.8476378352727068,38.01875830732458,1.6599998474121058,0.3053006862995993,1.5059996604919448,0.698107257075467,2.3138920639084226,1.1020534587837076,1.909945862200182,-2.2999992370605433,97.8722920726547,44.0629133023506,0.40394620170823825,1,-1.1249990463256836,-1.3799991607666016,-3.8924999237060547,-4.1149997711181605,1.0900001525878906,2,0.0034090967381954496,-2.1333367241839203,24.790000915527344,1.2051332211745593,24.75,3.2857116906825867,24.690000534057614,0.0034090967381954496 3326,2011-01-13,26.649999618530273,26.690000534057614,26.29999923706055,26.399999618530273,208500.0,0.00946969710653045,1.363631109261579,0.18115953046023797,74.05542941316077,57.18017582754166,-1.5422144746332442,-1.7210097568254348,-3.3618832700765253,-4.053494292302126,37.34828016727874,0.3900012969970632,0.3497237135116329,1.6499997138977065,0.5424564194482784,2.7575430083471346,1.0962280666729924,2.2037713611224206,-2.5029992294311505,98.45556319804183,38.29768180817326,0.5537716472247138,1,-1.2549991607666016,-1.5099992752075195,-4.049999713897705,-4.279999732971191,0.5599994659423828,3,-0.0033771164681484223,1.054052660813179,26.399999618530273,-2.1333367241839203,24.790000915527344,1.2051332211745593,24.75,-0.0033771164681484223 3327,2011-01-14,27.420000076293945,27.46999931335449,26.54999923706055,26.68000030517578,389600.0,0.028893075751801334,1.1904809480450786,2.9599990844726562,82.81252328307662,58.86757854933011,-2.1512236685938078,-2.4056378741361044,-4.034285204440955,-4.776980279389434,37.222385397994174,0.9200000762939382,0.37200920985680597,2.287500190734864,0.7465521643904438,3.828448217079284,1.5170261775626557,3.0579742039070723,-3.1712796813964843,98.37136019443787,32.51856771542097,0.7704740131722095,1,-1.635000228881836,-1.8500003814697266,-4.735000133514404,-4.965000152587891,-0.059999465942386365,4,-0.029905167488790352,1.363631109261579,26.649999618530273,1.054052660813179,26.399999618530273,-2.1333367241839203,24.790000915527344,-0.029905167488790352 3328,2011-01-18,27.239999771118164,27.38999938964844,27.0,27.34000015258789,155200.0,-0.006564562533732499,2.9000162125560447,-0.13513569243220533,79.34783555159524,61.743412185837556,-1.8682657185565432,-2.1666014752394034,-3.772884685560335,-4.55694780041005,36.8063819353207,0.4200000762939453,0.40005691806749155,1.999499893188478,0.19398241675562744,3.8050173696213285,1.0967411549720545,2.9022586314049015,-2.798002641113282,91.7266315385039,21.69949694542423,0.902758738216425,1,-1.4549999237060547,-1.5450000762939453,-4.525000095367432,-4.755000114440918,-0.26000022888183594,1,-0.027900155479723687,1.1904809480450786,27.420000076293945,1.363631109261579,26.649999618530273,1.054052660813179,26.399999618530273,-0.027900155479723687 3329,2011-01-19,27.31999969482422,27.59000015258789,27.07999992370605,27.13999938964844,253400.0,0.0029368547862793637,-2.400010172551855,-1.7999961853172508,78.0600625681117,64.1827974272758,-1.7392475591552454,-2.1521715873503418,-3.7704883648461944,-4.591094132547241,36.23045055652212,0.5100002288818395,0.4662972597613191,1.9494997978210442,-0.06099330747769116,3.9599929031197796,0.9442532451716765,2.954746350470412,-2.6963224338183593,89.84960626872393,20.567930442285217,1.0052465526493684,1,-1.4749994277954102,-1.4749994277954102,-4.259999752044678,-4.710000038146973,0.3600006103515625,2,-0.0285504680823494,2.9000162125560447,27.239999771118164,1.1904809480450786,27.420000076293945,1.363631109261579,26.649999618530273,-0.0285504680823494 3330,2011-01-20,27.11000061035156,27.25,26.85000038146973,27.18000030517578,265300.0,-0.007686643002138949,2.809536784741111,-0.38888653414151003,73.81492417529701,66.75174151034419,-1.321792978354182,-1.8553652332103354,-3.485282020410313,-4.343022630184546,35.49722918409887,0.46999931335448863,0.47856041259736415,1.6240006446838358,-0.5101072503920427,3.7581085397597143,0.5569466971458965,2.691054592221775,-2.249017518019137,62.790759567785855,-3.8601991027465203,1.0670539475379388,1,-1.2650003433227504,-1.2650003433227504,-3.85250091552734,-4.41500091552734,1.4699993133544922,3,-0.014385883003195321,-2.400010172551855,27.31999969482422,2.9000162125560447,27.239999771118164,1.1904809480450786,27.420000076293945,-0.014385883003195321 3331,2011-01-21,27.13999938964844,27.20000076293945,26.90999984741211,27.20000076293945,259500.0,0.0011065576769271335,8.666475936169887,0.8571662125339149,74.82993873988585,70.31607503565554,-1.1024590308605475,-1.8004677533834545,-3.434305762939349,-4.333270335909486,34.64746586343238,0.2900009155273402,0.5871232040382282,1.5414994239807172,-0.6950792987955161,3.7780781467569504,0.4232100625926023,2.659788785368832,-2.0606949324955828,56.7307339617799,-7.51009396478819,1.1182893613881162,1,-1.144999504089359,-1.2949991226196325,-3.8524994850158727,-4.42499923706055,-0.37999916076660156,4,0.012896108671366369,2.809536784741111,27.11000061035156,-2.400010172551855,27.31999969482422,2.9000162125560447,27.239999771118164,0.012896108671366369 3332,2011-01-24,27.26000022888184,27.35000038146973,27.0,27.170000076293945,190600.0,0.004421549076348397,1.5925910227609466,-1.4999682115839357,73.25302854957778,72.83000819795359,-0.9158824815004465,-1.8150553498499455,-3.4741361929113133,-4.414015432303248,33.649400681989114,0.3500003814697301,0.6968044446662987,1.5355002403259306,-0.779980441626261,3.850980922278122,0.377759899349833,2.693240581302028,-1.9798401160941772,55.40540192229898,-5.27804391223016,1.1577403409760967,1,-1.1199998855590856,-1.414999961853031,-3.7674999237060582,-4.489999771118164,-0.11000061035156605,0,-0.00183423125419524,8.666475936169887,27.13999938964844,2.809536784741111,27.11000061035156,-2.400010172551855,27.31999969482422,-0.00183423125419524 3333,2011-01-25,27.440000534057614,27.61000061035156,26.920000076293945,27.21999931335449,178000.0,0.006603092577565972,1.4642815784633494,2.444453863433973,84.29322456446754,76.66400319217392,-0.7534071606313262,-1.857146560496588,-3.5599054044713654,-4.553793795016823,34.35977450835674,0.6900005340576136,0.8544129645291818,1.5675004959106396,-0.7910437345079302,3.9260447263292093,0.3882283807013529,2.746772611119926,-1.9750532180859324,77.63157564517283,13.229177096998896,1.1792721152092855,1,-1.1700000762939418,-1.585000038146969,-3.730000495910641,-4.630000114440914,-1.4200000762939418,1,-0.002915449057909525,1.5925910227609466,27.26000022888184,8.666475936169887,27.13999938964844,2.809536784741111,27.11000061035156,-0.002915449057909525 3334,2011-01-26,27.440000534057614,27.690000534057614,27.10000038146973,27.479999542236328,195600.0,0.0,1.5652125237899852,-0.1818126647246659,83.95725088686648,78.26935752578211,-0.37769190149138865,-1.716765699087368,-3.453415344921826,-4.5146005572720505,34.849244401016875,0.5900001525878835,1.068168838478723,1.4225005149841259,-0.9476638460062681,3.79266487597452,0.2374183344889289,2.607582695479323,-1.7605478886479453,70.23810064441099,2.4379886289790846,1.1850821804951972,1,-0.4450006484985316,-1.5450000762939418,-3.5900006294250453,-4.520000457763668,-1.4400005340576136,2,-0.016763884215320934,1.4642815784633494,27.440000534057614,1.5925910227609466,27.26000022888184,8.666475936169887,27.13999938964844,-0.016763884215320934 3335,2011-01-27,26.96999931335449,27.520000457763672,26.96999931335449,27.479999542236328,166600.0,-0.017128324036283282,-1.1568662650016481,12.750321873061758,76.21359717712312,78.50915394400015,0.2030160009046753,-1.1414700574410581,-2.8840584416737265,-4.009976626578997,35.24048154145135,0.5500011444091832,1.2623049444590677,0.8484992980956996,-1.495750238116102,3.1927488343075012,-0.3236254700101995,2.0206240662015986,-1.0492809213070657,7.692232451796276,-62.462650138463005,1.1721247681059002,1,0.1500005722045934,-1.0749988555908168,-3.0399994850158656,-3.9699993133544886,-1.4699993133544886,3,0.026325584349189413,1.5652125237899852,27.440000534057614,1.4642815784633494,27.440000534057614,1.5925910227609466,27.26000022888184,0.026325584349189413 3336,2011-01-28,26.29999923706055,27.04999923706055,26.290000915527344,27.040000915527344,166800.0,-0.024842420962249756,-1.0000000000000093,1.4509830320845645,67.2376731980764,76.77861504566678,0.9142953441710766,-0.38902941254098167,-2.117215838908148,-3.303788878744996,34.77763677714053,0.7599983215332067,1.4612358176901132,0.11349925994873544,-2.171152170577635,2.3981506904751058,-1.028826455314448,1.2558249752119188,-0.1669669879719038,0.7141660183952758,-69.7001740794012,1.142325715263185,1,0.69000148773193,-0.40499877929687855,-2.3499994277954137,-3.2999992370605504,-0.5299987792968786,4,0.08669204383217788,-1.1568662650016481,26.96999931335449,1.5652125237899852,27.440000534057614,1.4642815784633494,27.440000534057614,0.08669204383217788 3337,2011-01-31,26.45000076293945,26.54999923706055,26.229999542236328,26.3700008392334,171100.0,0.005703480236893821,1.2857376412645536,-0.10810775979833272,67.85714285714286,75.50187141294987,0.684178174902307,-0.44363839139584016,-2.164700866321386,-3.419237188782585,34.48050168388058,0.3199996948242223,1.4613233109643176,0.18850078582763174,-2.022536366030593,2.3995379376858565,-0.9170177901014824,1.294019361756746,1.239999771118164,15.068566523963783,-55.67187382074893,1.1055185759291128,1,0.5099992752075231,-0.5550003051757777,-2.437500953674313,-3.4500007629394496,-0.7900009155273402,0,0.011720206313821535,-1.0000000000000093,26.29999923706055,-1.1568662650016481,26.96999931335449,1.5652125237899852,27.440000534057614,0.011720206313821535 3338,2011-02-01,27.11000061035156,27.229999542236328,26.649999618530273,26.649999618530273,186100.0,0.0249527345321241,-1.521733361528861,5.750017881410697,71.5613311730901,74.77979014683635,0.004245113799882461,-1.0155135244415128,-2.7259412205784948,-4.042251558471538,33.838848392108915,0.7799987792968786,1.4365776284664697,0.7595005989074686,-1.4369125520300123,2.9559137498449495,-0.3387059765612719,1.857707174376209,0.5507999038696276,60.274004815398726,-10.718758948142465,1.09820657546874,2,-0.1500005722045863,-1.215000152587887,-3.0175008773803675,-4.110000610351559,-2.0200004577636683,1,0.0014754336878708418,1.2857376412645536,26.45000076293945,-1.0000000000000093,26.29999923706055,-1.1568662650016481,26.96999931335449,0.0014754336878708418 3339,2011-02-02,26.559999465942386,27.13999938964844,26.43000030517578,27.06999969482422,218400.0,-0.02028775846648867,1.1846138497066954,-1.1086937592516584,51.851848581366504,72.3394484141774,0.48623588232696235,-0.34622322596302624,-2.0786340197383417,-3.4614407689012303,33.85595978368681,0.7099990844726598,1.2733735496143836,0.12249946594238637,-1.9531830372986576,2.1981819691834303,-0.9153417856781374,1.1603407175629101,1.0721850288391046,25.581371279194514,-40.275868927303776,1.0378412516205227,2,0.4000005722045863,-0.6649990081787145,-2.474999904632572,-3.5599994659423864,-1.3799991607666051,2,-0.02033128836734921,-1.521733361528861,27.11000061035156,1.2857376412645536,26.45000076293945,-1.0000000000000093,26.29999923706055,-0.02033128836734921 3340,2011-02-03,26.809999465942386,26.920000076293945,26.34000015258789,26.56999969482422,175900.0,0.009412650791675414,1.521733361528861,-0.4705875753121982,51.851848581366504,69.78632728545303,0.21144072908599654,-0.46988529790490574,-2.222870571864263,-3.685411128873149,33.80737731299692,0.5799999237060547,1.1359620796213576,0.2769994735717809,-1.6727707296757686,2.2267696768193304,-0.6978856280519921,1.2518845751955539,0.7941413297882001,57.999992370605824,-3.579540646358282,0.9748851016237743,2,0.1500005722045863,-0.9149990081787145,-2.724999904632572,-3.8099994659423864,-1.5,3,-0.030212587917853417,1.1846138497066954,26.559999465942386,-1.521733361528861,27.11000061035156,1.2857376412645536,26.45000076293945,-0.030212587917853417 3341,2011-02-04,27.06999969482422,27.1299991607666,26.65999984741211,26.78000068664551,145200.0,0.009697882658002976,1.2926910963588067,1.2083303530982197,45.406823095819384,66.69230445725765,-0.06652945404382749,-0.5817156058477195,-2.368359323316085,-3.9152105048158674,34.039158520385,0.4699993133544922,1.0084139751390246,0.42399969100952006,-1.3602516531344548,2.208251035153495,-0.4681259810624674,1.3161253630815075,0.5066582758364824,84.00001525878906,25.955985365012026,0.8921256720719881,2,-0.1099996566772461,-1.1749992370605469,-2.9850001335144043,-4.069999694824219,-1.9599990844726598,4,-0.057997772904460065,1.521733361528861,26.809999465942386,1.1846138497066954,26.559999465942386,-1.521733361528861,27.11000061035156,-0.057997772904460065 3342,2011-02-07,26.90999984741211,27.13999938964844,26.82999992370605,27.06999969482422,94700.0,-0.005910596572437421,1.0666683620919837,-0.5517254987076092,45.64644224386564,62.39821753274633,0.04313817753525484,-0.26021263492098257,-2.101728098942548,-3.7246755703520265,36.106052109870234,0.3099994659423899,0.9065731708144256,0.1529998779296875,-1.376996215962322,1.682995971821697,-0.6119981690163172,0.9179979248756922,0.6397249546801049,64.04495345208908,9.837652251468512,0.7649980469460048,2,0.05000019073486328,-1.0149993896484375,-2.825000286102295,-3.9099998474121094,-2.229999542236328,0,-0.04236341122677745,1.2926910963588067,27.06999969482422,1.521733361528861,26.809999465942386,1.1846138497066954,26.559999465942386,-0.04236341122677745 3343,2011-02-08,26.78000068664551,27.0,26.70000076293945,26.959999084472656,134200.0,-0.004830886715114557,1.3076844074386804,1.124991059294735,42.96876668618718,57.84394151044863,0.07785852177487484,0.03127006551884293,-1.863764881640634,-3.561872846576019,38.17958863599332,0.2999992370605504,0.7887981612202459,-0.0784993171691859,-1.2824973273871088,1.125498693048737,-0.6804983222781473,0.5234996879397755,0.7433296102495852,55.000119209403444,5.082337421770752,0.6019990051089605,2,0.09499931335448863,-0.8850002288818395,-2.68750095367432,-3.7800006866455114,-2.15000152587891,1,-0.04182228568022095,1.0666683620919837,26.90999984741211,1.2926910963588067,27.06999969482422,1.521733361528861,26.809999465942386,-0.04182228568022095 3344,2011-02-09,26.489999771118164,26.940000534057614,26.399999618530273,26.709999084472656,163200.0,-0.010829010757716806,-1.7000071525641764,1.2222292865393212,42.09183387983034,54.0526344774161,0.24465875226389855,0.47975821096342486,-1.4624304713096805,-3.242337721756954,39.47403026483765,0.5400009155273402,0.6638843688363067,-0.4535001754760728,-1.1930957091355125,0.28609535818336695,-0.8232979423057927,-0.08370240864635292,1.0074639106837573,18.74997019764911,-28.31922158715849,0.3697977668297196,2,0.23999977111816406,-0.5949993133544922,-2.302499771118164,-3.3949995040893555,-1.1100006103515625,2,-0.052850118181453576,1.3076844074386804,26.78000068664551,1.0666683620919837,26.90999984741211,1.2926910963588067,27.06999969482422,-0.052850118181453576 3345,2011-02-10,26.489999771118164,26.70000076293945,26.3799991607666,26.3799991607666,174200.0,0.0,-4.818178665556878,-0.5000043348967861,41.64526009777958,51.209033021827565,0.18931942335220242,0.5131563004184869,-1.3465448148939885,-3.219529229304541,38.99094823425989,0.320001602172848,0.47240546202719713,-0.45800018310546875,-1.184653967295727,0.26865360108478953,-0.8213270752005997,-0.09467329101033783,0.9821146278924466,14.473760161020262,-30.077312379647655,0.3633268920951293,2,0.23999977111816406,-0.5949993133544922,-2.302499771118164,-3.3949995040893555,-0.5399990081787145,3,-0.04945260389811945,-1.7000071525641764,26.489999771118164,1.3076844074386804,26.78000068664551,1.0666683620919837,26.90999984741211,-0.04945260389811945 3346,2011-02-11,26.559999465942386,26.739999771118164,26.399999618530273,26.40999984741211,193800.0,0.002642495108684084,-3.0,1.3636253294493317,40.88541614926571,48.2121744987301,0.17889166249803523,0.4596339796323683,-1.3074499393499401,-3.258098256184418,38.2517791251537,0.3400001525878906,0.27475655147287625,-0.3835004806518505,-1.1189856205540352,0.3519846592503342,-0.751243050602941,-0.015757910700759936,0.8872726359327388,23.684243548270064,-18.68855934420186,0.3677425699510923,2,0.225000381469723,-0.6649990081787145,-2.3474993705749547,-3.4649991989135778,-0.6700000762939453,4,-0.04706325395837685,-4.818178665556878,26.489999771118164,-1.7000071525641764,26.489999771118164,1.3076844074386804,26.78000068664551,-0.04706325395837685 3347,2011-02-14,26.60000038146973,26.770000457763672,26.559999465942386,26.56999969482422,188900.0,0.001506058596824733,-7.399847415602807,0.20000508627597485,38.648660630517156,44.55521110511089,0.18149157820451833,0.3742383096827062,-1.2591758443080074,-3.2626040482911485,36.78580552047684,0.2100009918212855,0.1262224770521243,-0.30249958038329794,-1.0172725601676724,0.41227339940107655,-0.659886070275487,0.05488690950889108,0.8229262692126191,35.48401982409404,-2.3284548231439786,0.3573864898921879,2,0.13999938964843395,-0.7049999237060582,-2.302500247955326,-3.5050001144409215,-0.7100009918212891,0,-0.05601502818609527,-3.0,26.559999465942386,-4.818178665556878,26.489999771118164,-1.7000071525641764,26.489999771118164,-0.05601502818609527 3348,2011-02-15,26.479999542236328,26.70000076293945,26.38999938964844,26.6200008392334,103100.0,-0.0045113096809200615,1.0666679382275728,-4.666603089833512,37.43455981002433,42.95329013051731,0.22655327378818413,0.4578570536363813,-1.0720737848470847,-3.103773063807761,35.09768260511303,0.3100013732910085,0.05468307963156249,-0.384500408172606,-1.1045146515871238,0.3355138352419118,-0.7445075298798649,-0.024493286465347097,0.919068566277101,17.85716718550975,-15.198784522029381,0.3600071217072587,2,0.26000022888183594,-0.4349994659423828,-2.1999993324279785,-3.3849992752075195,-0.7299995422363281,1,-0.06797580317890484,-7.399847415602807,26.60000038146973,-3.0,26.559999465942386,-4.818178665556878,26.489999771118164,-0.06797580317890484 3349,2011-02-16,26.540000915527344,26.899999618530273,26.3799991607666,26.559999465942386,204400.0,0.0022659129278046475,-2.058807689934309,0.14284546532066134,43.695048452728884,42.04697900511313,0.18262136711802412,0.35460472367959284,-1.0635380080882726,-3.131865430018923,33.27648321149406,0.5200004577636719,-0.03353380241063064,-0.28549909591674805,-0.9858594734684019,0.41486128163490577,-0.635679284692575,0.06468109285907886,0.8356858216605438,30.76954113633863,-5.267768001687351,0.3501801887758263,2,0.21999835968017578,-0.3500003814697301,-2.1100006103515625,-3.445000648498535,-0.5600013732910156,2,-0.07196690613689039,1.0666679382275728,26.479999542236328,-7.399847415602807,26.60000038146973,-3.0,26.559999465942386,-0.07196690613689039 3350,2011-02-17,26.71999931335449,26.770000457763672,26.479999542236328,26.57999992370605,96500.0,0.006782154921548544,1.4166573948978065,-7.000476871720263,57.19177254505932,43.35641783280646,-0.012835960626400578,0.1516663243255003,-1.176330247059557,-3.274752080283019,31.920852487037532,0.29000091552734375,-0.21114172866396785,-0.08600063323974894,-0.7746273189886352,0.6026260525091374,-0.4303139761141921,0.2583127096346942,0.6327736799343668,65.38458716942309,23.851406462068503,0.3443133428744431,2,0.039999961853030896,-0.4099988937377894,-2.1124992370605433,-3.62499904632568,-0.8400001525878871,3,-0.05014970759816462,-2.058807689934309,26.540000915527344,1.0666679382275728,26.479999542236328,-7.399847415602807,26.60000038146973,-0.05014970759816462 3351,2011-02-18,27.489999771118164,27.520000457763672,26.75,26.75,245400.0,0.02881738314187876,-1.081082961958693,5.285735694822888,64.68923981441625,45.4722842295343,-0.8012545687864794,-0.6226944086410171,-1.8681466547856225,-4.004383200102794,30.8957515698845,0.8000011444091832,-0.19856302010926186,0.6664998054504387,-0.07372164110001478,1.4067212520008923,0.29638908217521376,1.0366105287256637,-1.260000228881836,97.36836381462601,50.31937930484102,0.37011072327522615,2,-0.5399999618530273,-0.5299997329711914,-2.342499256134033,-3.8849992752075195,-1.4799995422363246,4,-0.05602033543109319,1.4166573948978065,26.71999931335449,-2.058807689934309,26.540000915527344,1.0666679382275728,26.479999542236328,-0.05602033543109319 3352,2011-02-22,27.209999084472656,27.71999931335449,27.170000076293945,27.170000076293945,149000.0,-0.010185547070818313,-26.500643746125423,0.054052730473512334,51.582252503694036,46.42933820925729,-0.5299541129623293,-0.3653641598546997,-1.520630204844501,-3.6876266250269154,29.759161644501496,0.5499992370605433,-0.20962373674450063,0.3889991760253899,-0.3453291723758163,1.1233275244265961,0.021835001824786815,0.756163350225993,-0.9541995239257801,61.94028576064786,15.87992829487343,0.36716417420060227,2,-0.15999984741210938,-0.2349996566772461,-1.9424986839294434,-3.4849987030029297,-0.8999996185302699,1,-0.04851156704292103,-1.081082961958693,27.489999771118164,1.4166573948978065,26.71999931335449,-2.058807689934309,26.540000915527344,-0.04851156704292103 3353,2011-02-23,27.36000061035156,27.489999771118164,26.90999984741211,27.399999618530273,361800.0,0.005512735425430515,4.272743035988313,-1.0000000000000888,64.49275312241485,48.91832923621112,-0.65825286995452,-0.5498578787119719,-1.6106194193129255,-3.78621445051807,28.088962515665695,0.5799999237060547,-0.20517512597755072,0.5430006980895961,-0.17787903759444035,1.2638804337736325,0.18256083024757785,0.9034405659316143,-1.0456330596923777,73.1344282082596,23.47222376795974,0.3604398678420184,2,-0.3100013732910121,-0.3850011825561488,-1.6825008392333949,-3.245000839233395,-1.25,2,-0.05372811359320473,-26.500643746125423,27.209999084472656,-1.081082961958693,27.489999771118164,1.4166573948978065,26.71999931335449,-0.05372811359320473 3354,2011-02-24,26.979999542236328,27.70000076293945,26.85000038146973,27.45000076293945,298100.0,-0.013888927618351699,-1.3287696287199886,11.750321873061669,52.94117258834666,50.17343062405191,-0.22510835094375636,-0.21722305031779143,-1.1712053303123113,-3.358722798722841,26.355430004719427,0.8500003814697195,-0.19961126717350908,0.1859996795654304,-0.47832112550894124,0.850320484639802,-0.14616072297175364,0.5181600821026144,-0.6094067210693339,40.32258808799043,-7.942699835664094,0.33216040253718526,2,0.06999969482421875,-0.005000114440917969,-1.239999771118164,-2.864999771118164,-0.4300003051757777,3,-0.045589309232967334,4.272743035988313,27.36000061035156,-26.500643746125423,27.209999084472656,-1.081082961958693,27.489999771118164,-0.045589309232967334 3355,2011-02-25,27.68000030517578,27.709999084472656,27.06999969482422,27.13999938964844,219000.0,0.025945173269689148,1.1333367241839707,-1.1489351340822036,59.15915279497698,52.20384580690872,-0.8253501930747404,-0.9078510197914511,-1.8108159014209733,-4.000772515482069,24.89023779761441,0.7299995422363281,-0.15270573616226457,0.8505003929138191,0.07929545267000293,1.6217053331576352,0.4648979227919128,1.2361028630357254,-1.2554312243212884,95.87638799038102,49.97781240247373,0.38560247012190807,2,-0.6300010681152344,-0.7050008773803711,-1.8350000381469727,-3.114999771118164,-1.1900005340576172,4,-0.06141621185681767,-1.3287696287199886,26.979999542236328,4.272743035988313,27.36000061035156,-26.500643746125423,27.209999084472656,-0.06141621185681767 3356,2011-02-28,28.57999992370605,28.60000038146973,27.82999992370605,27.82999992370605,345900.0,0.03251443672715504,-1.0533345540364774,1.3888865341414918,70.51594414803253,55.74465508663265,-1.5742262653082655,-1.7162749541630085,-2.636143107758489,-4.841949141521017,25.360992444979797,0.9200000762939489,-0.05019819295123895,1.6364999771118143,0.5753134314008754,2.697686522822753,1.1059067042563449,2.1670932499672837,-2.103613633551557,98.85711669921834,52.971452774329975,0.5305932728554699,2,-1.090000152587887,-1.1649999618530238,-2.7349996566772425,-3.960000038146969,-1.7700004577636648,0,-0.09447168544951245,1.1333367241839707,27.68000030517578,-1.3287696287199886,26.979999542236328,4.272743035988313,27.36000061035156,-0.09447168544951245 3357,2011-03-01,26.76000022888184,28.149999618530273,25.70000076293945,26.40999984741211,1231100.0,-0.06368088522332671,-1.7683625560216698,0.46666717529297347,49.82638509461565,57.12152456269835,0.30268695995325245,0.13506474960382064,-0.7688170665134813,-2.9750285217980057,24.790806371680993,2.8799991607666016,0.018334703906162986,-0.19899969100951864,-1.2386738222923093,0.840674440273272,-0.7188367566509157,0.32083737463187845,1.8400001525878906,36.55171053021026,-7.843085937186579,0.5198370656413954,3,0.39000034332275035,0.39000034332275035,-0.8400001525878942,-2.1400003433227575,0.15999984741210582,1,-0.028026905589878526,-1.0533345540364774,28.57999992370605,1.1333367241839707,27.68000030517578,-1.3287696287199886,26.979999542236328,-0.028026905589878526 3358,2011-03-02,27.149999618530273,27.34000015258789,26.0,26.65999984741211,825000.0,0.014573968098382517,2.0804571493715622,1.3999978201753527,55.631393763039796,58.4477851527329,0.01980439605225115,-0.26539110847548386,-1.1159762543417493,-3.313766087662632,23.369480088879502,1.3400001525878906,0.1001359398614241,0.1889997482299819,-0.8520503897816241,1.2300498862415878,-0.3315253207758211,0.7095248172357849,1.4500007629394567,49.99996711467442,2.2637308606377573,0.5205250690058023,3,9.5367431640625e-07,9.5367431640625e-07,-1.1574993133544922,-2.5299997329711914,-0.3199996948242223,2,-0.03093923257422715,-1.7683625560216698,26.76000022888184,-1.0533345540364774,28.57999992370605,1.1333367241839707,27.68000030517578,-0.03093923257422715 3359,2011-03-03,26.020000457763672,27.01000022888184,25.60000038146973,27.01000022888184,547900.0,-0.04162059582481026,1.8484851987785056,-2.020408639904095,46.63806099965208,57.27515053657653,1.1938282188704612,0.8665045465844088,0.0562213627000645,-2.141429664589271,22.51709425588544,1.5499992370605433,0.16532131899793612,-0.9139994621276841,-2.024530793040835,0.1965318687854669,-1.4692651275842614,-0.35873379667110683,2.521999931335454,14.000002543131393,-36.37629757930298,0.5552656654565762,3,1.0799999237060582,1.0799999237060582,0.04250001907348633,-1.390000343322754,0.3699989318847692,3,0.003458883589720907,2.0804571493715622,27.149999618530273,-1.7683625560216698,26.76000022888184,-1.0533345540364774,28.57999992370605,0.003458883589720907 3360,2011-03-04,26.0,26.170000076293945,25.71999931335449,25.940000534057614,272300.0,-0.0007686570873101095,1.2500059604701796,-0.060605535165547786,45.96542424326536,55.19472658422643,1.2303395958683936,0.8671707583665764,0.11647887919908229,-2.0773413841347974,21.80951874234765,0.4500007629394567,0.2505241233778648,-0.8934999465942397,-2.079581864995273,0.29258197180679346,-1.4865409057947545,-0.3004589873937249,2.4243203887939515,13.333320617675662,-38.74966369204531,0.593040959200516,3,1.1000003814697301,1.1000003814697301,0.44500017166137695,-1.3299999237060547,0.12000083923339844,4,0.021153816810021153,1.8484851987785056,26.020000457763672,2.0804571493715622,27.149999618530273,-1.7683625560216698,26.76000022888184,0.021153816810021153 3361,2011-03-07,25.5,26.10000038146973,25.25,25.940000534057614,258800.0,-0.019230769230769273,1.2368424354826855,-7.333407508662125,42.567568438343514,54.193095021409704,1.585058282029891,1.310720893978882,0.6488544897752888,-1.5337974079763974,21.001631655101644,0.8500003814697301,0.28964768973514765,-1.314999961853026,-2.6503255869896023,0.020325663283550455,-1.9826627744213141,-0.6473371492847377,2.8113475885009827,8.620690789149158,-43.679833700052285,0.6676628125682876,3,1.4250001907348633,1.4250001907348633,1.007500171661377,-0.8299999237060547,0.6200008392333984,0,0.03882352043600634,1.2500059604701796,26.0,1.8484851987785056,26.020000457763672,2.0804571493715622,27.149999618530273,0.03882352043600634 3362,2011-03-08,25.770000457763672,25.989999771118164,25.34000015258789,25.59000015258789,154900.0,0.010588253245634283,1.0967765752573386,-0.4090911061308212,45.2980212086977,52.06034703099669,1.217328002203793,1.0023252514112002,0.41987026231957714,-1.7619142199423088,20.137653549317452,0.6499996185302734,0.26925725574677983,-0.987999534606935,-2.4012986275705615,0.4252995583566914,-1.6946490810887482,-0.2813499881251218,2.3576662754272526,24.880402861205262,-30.464300636091835,0.7066495464818139,3,1.1549997329711914,1.1549997329711914,0.6725001335144043,-1.1000003814697266,-0.22999954223632812,1,0.040356965064212824,1.2368424354826855,25.5,1.2500059604701796,26.0,1.8484851987785056,26.020000457763672,0.040356965064212824 3363,2011-03-09,25.65999984741211,25.790000915527344,25.51000022888184,25.65999984741211,110600.0,-0.00426855290638628,1.153833739252885,0.0,44.21052103227684,51.090274635877826,1.1854909173649588,1.0794605021108374,0.5788364189572981,-1.6121604721783136,19.527985342369046,0.28000068664550426,0.14362115960793886,-1.0420001029968269,-2.537967893467858,0.45396768747420424,-1.7899839982323442,-0.29401620776130954,2.2950068817873586,23.295442846197233,-33.70551875359408,0.7479838952355156,3,1.265000343322754,1.265000343322754,0.7675004005432129,-0.9899997711181641,-0.010000228881835938,2,0.049103672500953266,1.0967765752573386,25.770000457763672,1.2368424354826855,25.5,1.2500059604701796,26.0,0.049103672500953266 3364,2011-03-10,25.09000015258789,25.5,24.88999938964844,25.459999084472656,316400.0,-0.022213550203185384,1.7111092273131703,-100.0,39.79975951662699,48.93923093828338,1.6306841470784263,1.6223781551012735,1.190253457767266,-1.0040412079780126,19.8032270595846,0.7700004577636683,0.0728766744983318,-1.5419998168945312,-3.201785317853119,0.11778568406405654,-2.371892567373827,-0.7121070664152356,2.7027061728596102,15.625051222713893,-38.650048963017724,0.8298927504792943,3,1.654999732971195,1.654999732971195,1.3375000953674316,-0.4200000762939453,0.8099994659423828,3,0.06935032923619522,1.153833739252885,25.65999984741211,1.0967765752573386,25.770000457763672,1.2368424354826855,25.5,0.06935032923619522 3365,2011-03-11,25.18000030517578,25.34000015258789,24.95000076293945,24.989999771118164,159400.0,0.003587092548447357,-1.8888998777876966,-0.5135164393306734,34.19973714608062,44.90409682695538,1.2837672957007378,1.5064400529986628,1.1322871715197635,-1.0519776805112997,20.13685694916232,0.38999938964844105,-0.061669888706511244,-1.3864996910095222,-3.168754419536004,0.3957550375169596,-2.277627055272763,-0.4953723267462813,2.380489465407795,23.96699816673967,-23.83027307729722,0.8911273642632411,3,1.3399991989135742,1.5649995803833043,1.247499942779541,-0.5100002288818359,0.6199989318847692,4,0.04805397417822688,1.7111092273131703,25.09000015258789,1.153833739252885,25.65999984741211,1.0967765752573386,25.770000457763672,0.04805397417822688 3366,2011-03-14,25.309999465942386,25.38999938964844,24.86000061035156,24.86000061035156,149700.0,0.005162794249048641,-1.3555561206973228,2.3684083722331346,36.731849491049715,43.44914842655917,0.7164846187611964,1.3470567611260513,1.032946756632139,-1.138730183657568,20.460339200511182,0.5299987792968821,-0.13674007823611944,-1.194000530242917,-3.062784426005557,0.6747833655197226,-2.128392478124237,-0.25960858236159723,2.0368510741663783,39.822937150284496,-5.929827947530612,0.9343919478813205,3,0.7900009155273402,1.4200010299682582,1.117500782012936,-0.639999389648441,0.23000144958495738,0,0.032003215740125324,-1.8888998777876966,25.18000030517578,1.7111092273131703,25.09000015258789,1.153833739252885,25.65999984741211,0.032003215740125324 3367,2011-03-15,25.11000061035156,25.36000061035156,24.229999542236328,24.65999984741211,219800.0,-0.007901969964872912,1.3789477065657014,1.0000042385632728,34.39666930856089,41.08973459828374,0.7351233705535201,1.5069681445300311,1.2635243423105251,-0.8997213671803941,20.984023754094594,1.1300010681152308,-0.3100925728781725,-1.3194993972778342,-3.2882923045597465,0.6492935100040782,-2.303895850918792,-0.3351029436368762,1.9881649367814838,56.41027522038393,13.537778016166762,0.9843964536409568,3,0.5099992752075231,1.3049993515014684,1.3174996376037633,-0.44000053405761363,1.1999988555908274,1,0.040223026855103594,-1.3555561206973228,25.309999465942386,-1.8888998777876966,25.18000030517578,1.7111092273131703,25.09000015258789,0.040223026855103594 3368,2011-03-16,24.68000030517578,25.239999771118164,24.60000038146973,25.059999465942386,166500.0,-0.01712466327055806,-1.370372463486587,-0.8444411477980902,34.15978120656905,39.70325906571896,0.8693273156806747,1.89221775644641,1.7074868206690788,-0.42962208361650767,21.945518542918414,0.639999389648434,-0.6534128823199588,-1.6594997406005874,-3.7774873815414054,0.4584879003402307,-2.7184935610709964,-0.6005059201301783,2.073985321369655,35.433118168465384,-7.441288258535465,1.0589938204704088,3,0.5199995040893555,1.734999656677246,1.747499942779541,-0.010000228881835938,1.8299999237060582,2,0.03484605347315206,1.3789477065657014,25.11000061035156,-1.3555561206973228,25.309999465942386,-1.8888998777876966,25.18000030517578,0.03484605347315206 3369,2011-03-17,24.6299991607666,25.15999984741211,24.59000015258789,25.15999984741211,196300.0,-0.0020259782735372323,1.1509394579538135,1.3947417293666957,26.928882429102714,37.588087753034216,0.7838519528072467,1.888620093253369,1.787598337498821,-0.3410023127945898,22.610125325343546,0.5699996948242188,-0.7814766189735458,-1.6140007972717285,-3.862166255970724,0.6341646614272669,-2.7380835266212245,-0.4899180679222326,1.821108135661742,34.482730271270945,-1.6175820707073783,1.1240827293494973,3,0.5350008010864258,1.7850008010864258,1.7550010681152344,0.055001258850097656,1.8600006103515625,3,0.04141293108074651,-1.370372463486587,24.68000030517578,1.3789477065657014,25.11000061035156,-1.3555561206973228,25.309999465942386,0.04141293108074651 3370,2011-03-18,25.3799991607666,25.399999618530273,24.8700008392334,24.959999084472656,327800.0,0.030450670952302916,1.3043375502232837,-0.7924519474724064,25.23218872715465,35.66193445179101,-0.07078810311739048,1.0889124710653988,1.0744655548699882,-1.046991738934846,23.137351212139063,0.7700004577636719,-0.9796989841203363,-0.7970007896423326,-3.065216858297095,1.47121527901243,-1.9311088239697156,0.3371072446850505,0.8045752051586987,98.2905592769682,67.23162212140228,1.134108034327382,3,-0.26999950408935547,1.0350008010864258,0.9325008392333984,-0.6949987411499023,1.060001373291012,4,0.02048859239394729,1.1509394579538135,24.6299991607666,-1.370372463486587,24.68000030517578,1.3789477065657014,25.11000061035156,0.02048859239394729 3371,2011-03-21,25.95000076293945,26.0,25.670000076293945,25.670000076293945,123400.0,0.022458692711620598,-1.3571365317674948,0.6666681804351394,42.22649412913803,35.320653665173275,-0.6372588205869079,0.4191104920133846,0.5516161784619804,-1.5697004266706749,22.146807701604338,0.6200008392333984,-1.0214962086201425,-0.14999923706055185,-2.3335164331488016,2.033517959027698,-1.241757835104675,0.9417593609835713,-1.7200012207031214,97.17518507742521,64.05115138584875,1.0917585980441242,3,-0.8350009918212855,0.46499919891357777,0.3624992370605504,-1.2650003433227504,1.0499992370605504,0,-0.00578040545159153,1.3043375502232837,25.3799991607666,1.1509394579538135,24.6299991607666,-1.370372463486587,24.68000030517578,-0.00578040545159153 3372,2011-03-22,25.88999938964844,26.0,25.770000457763672,26.0,68800.0,-0.002312191580999823,3.181786655569427,-0.3928583592754741,37.09016946078742,34.529503490563336,-0.6240735225918499,0.39542393629620065,0.6629132491668059,-1.4619555971644829,20.84522153724948,0.22999954223632812,-1.06227146682955,-0.14400062561034943,-2.2651563295040233,1.9771550782833245,-1.2045784775571882,0.9165772263364893,-1.624599838256838,92.19853742867758,58.68070707708643,1.0605778519468374,3,-0.774999618530277,0.5250005722045863,0.4500007629394496,-1.1549987792968786,1.25,1,-0.013518674483284698,-1.3571365317674948,25.95000076293945,1.3043375502232837,25.3799991607666,1.1509394579538135,24.6299991607666,-0.013518674483284698 3373,2011-03-23,25.88999938964844,26.0,25.770000457763672,25.86000061035156,135200.0,0.0,-1.1904813805631245,-0.27271466222784424,48.26665418838079,35.47026956520265,-0.6571203088607867,0.29476103607051485,0.7133322946919236,-1.4142064349226828,20.12731333983532,0.22999954223632812,-1.033826382448705,-0.07050056457519105,-2.0980007439928983,1.9569996148425162,-1.0842506542840447,0.9432495251336626,-1.5899078292846696,92.19853742867758,53.88978028185219,1.013750089708854,3,-0.774999618530277,0.5250005722045863,0.4275007247924769,-0.9849987030029332,1.220001220703118,2,0.016222483051192116,3.181786655569427,25.88999938964844,-1.3571365317674948,25.95000076293945,1.3043375502232837,25.3799991607666,0.016222483051192116 3374,2011-03-24,25.75,26.0,25.59000015258789,26.0,100600.0,-0.005407469793313968,2.279998779296875,-8.333672431330681,46.77002813214023,36.86696856365372,-0.4622667327764489,0.3561470493958083,0.9018739098649391,-1.2293419550868379,19.17292835039613,0.4099998474121094,-1.053817431755622,-0.14899997711181712,-2.1201274407669892,1.822127486543355,-1.1345637089394032,0.8365637547157689,-1.4159102708435043,77.87608976360674,34.90412648545883,0.9855637318275865,3,-0.6350002288818359,0.6649999618530273,0.6424999237060547,-0.8249998092651367,1.2000007629394496,3,0.0295145719954113,-1.1904813805631245,25.88999938964844,3.181786655569427,25.88999938964844,-1.3571365317674948,25.95000076293945,0.0295145719954113 3375,2011-03-25,25.979999542236328,26.25,25.65999984741211,25.76000022888184,218600.0,0.008932021057721506,-1.8095240257764498,-0.8799972534179545,56.66665607029211,39.081947072458426,-0.6334684335781766,-0.008160830035059519,0.6721870323066028,-1.4066159886469123,17.985657517236366,0.5900001525878906,-1.0512879857987514,0.16599960327148366,-1.6196437365906249,1.9516429431335922,-0.7268220666595724,1.0588212732025397,-1.6125916076629636,59.09083027483166,11.287304218254818,0.8928216699310548,3,-0.7399997711181641,0.4350004196166992,0.49500036239624023,-0.7549991607666016,0.850000381469723,4,0.019630494144263322,2.279998779296875,25.75,-1.1904813805631245,25.88999938964844,3.181786655569427,25.88999938964844,0.019630494144263322 3376,2011-03-28,25.8799991607666,26.25,25.8799991607666,26.11000061035156,183800.0,-0.0038491294546465493,-2.217378324363323,-1.0454643974926965,51.60347860128599,40.99381477165011,-0.4963021443327911,-0.12733779613913754,0.7632850314782829,-1.2473897875232396,15.686571674102565,0.37000083923339844,-0.9590926444589201,0.20099925994873047,-1.0245687009633464,1.4265672208608073,-0.4117847205073062,0.8137832404047671,-1.437287543576172,43.939253821922954,-6.484483702699102,0.6127839804560378,3,-0.45999908447265625,0.5350008010864258,0.6550006866455078,-0.2999992370605504,1.25,0,0.021638384522823406,-1.8095240257764498,25.979999542236328,2.279998779296875,25.75,-1.1904813805631245,25.88999938964844,0.021638384522823406 3377,2011-03-29,26.01000022888184,26.11000061035156,25.78000068664551,25.809999465942386,187500.0,0.00502322536054467,-1.5384773390847055,-0.8695630540605672,55.07246537059206,43.31744634543044,-0.5422343286176456,-0.3335070006116858,0.6008854429929436,-1.323354342436609,16.748657977520793,0.3299999237060476,-0.8208804488910353,0.3685003280639698,-0.759838407494815,1.4968390636227547,-0.1956690397154226,0.9326696958433622,-1.4949970763790255,63.63638990838999,9.377058174499908,0.5641693677793923,3,-0.5900001525878942,0.40499973297118785,0.9449996948242152,-0.3699998855590856,0.7999992370605469,1,0.03806227460232203,-2.217378324363323,25.8799991607666,-1.8095240257764498,25.979999542236328,2.279998779296875,25.75,0.03806227460232203 3378,2011-03-30,26.309999465942386,26.3700008392334,25.90999984741211,26.040000915527344,167200.0,0.011533995940816055,1.3589716001623686,1.349987602281198,69.18236579442518,48.012277830466275,-0.6556515735304345,-0.7374742859025147,0.2771085512375855,-1.5750075703735895,17.68650991595111,0.46000099182128906,-0.7024495106533273,0.7104995727539105,-0.2279756399055728,1.6489747854133938,0.24126196642416886,1.1797371790836522,-1.725596439539686,92.30752301654303,31.791359059160527,0.4692376063297416,3,-0.6899986267089879,0.10500049591064098,0.7024998664855922,-0.654999732971195,0.4600009918212855,2,0.03154693806742448,-1.5384773390847055,26.01000022888184,-2.217378324363323,25.8799991607666,-1.8095240257764498,25.979999542236328,0.03154693806742448 3379,2011-03-31,26.11000061035156,26.45000076293945,26.059999465942386,26.29999923706055,252600.0,-0.0076016290251058605,-1.689655626003016,-0.7037023955014758,64.13373930667598,52.334672339301974,-0.24991829041562852,-0.559049910837313,0.44793647299855976,-1.328133216268565,18.120735958981594,0.3900012969970632,-0.5430169271752021,0.5060007095336871,-0.4417811828456131,1.4537826019129874,0.03210976334403526,0.979891655723339,-1.418461715179017,56.96205587800689,-7.839534604873975,0.47389094618965044,3,-0.09000015258788707,0.3049993515014684,0.9024987220764196,-0.4150009155273402,0.6899986267089915,3,0.03829950121117731,1.3589716001623686,26.309999465942386,-1.5384773390847055,26.01000022888184,-2.217378324363323,25.8799991607666,0.03829950121117731 3380,2011-04-01,26.54999923706055,26.670000076293945,26.31999969482422,26.31999969482422,86800.0,0.016851727936557426,-2.043487635380558,-1.2105326560523355,67.22221721837596,55.11197490477286,-0.566022320150001,-1.0073801940586087,-0.009951772602974529,-1.7214153265213135,18.470489695300202,0.5599994659423864,-0.323533085000836,0.9184993743896506,-0.10643745614761357,1.9434362049269147,0.4060309591210185,1.4309677896582826,-1.7177833924666572,86.5167503900427,17.789018520358,0.5124684152686317,4,-0.41999912261963246,-0.13499927520752308,0.4625000953674281,-0.7299995422363317,0.5100002288818359,4,0.015065971275831425,-1.689655626003016,26.11000061035156,1.3589716001623686,26.309999465942386,-1.5384773390847055,26.01000022888184,0.015065971275831425 3381,2011-04-04,26.489999771118164,26.729999542236328,26.43000030517578,26.61000061035156,74000.0,-0.002259866955424794,-1.4999960263532255,-0.5217438176902557,69.94217868764528,58.762198152201506,-0.47088744999161136,-0.916393562708862,0.03012493194265886,-1.6126578915413816,18.313286986713734,0.2999992370605469,-0.035813728632213326,0.808999919891356,-0.2826505502820602,1.9006503900647722,0.2631746848046461,1.3548251549780659,-1.4740055033542667,74.73683576503836,4.267161074315595,0.5458252350867081,4,-0.3299999237060547,-0.07499980926513672,0.5224995613098145,-0.5799999237060547,0.4099998474121094,0,0.012835037958686124,-2.043487635380558,26.54999923706055,-1.689655626003016,26.11000061035156,1.3589716001623686,26.309999465942386,0.012835037958686124 3382,2011-04-05,26.809999465942386,26.88999938964844,26.40999984741211,26.489999771118164,93300.0,0.012080018784036195,-1.0000000000000149,-2.6666454740524013,81.79102863015365,62.48712864573182,-0.722656119674923,-1.2168740033843441,-0.3103584416353016,-1.883459905428733,18.2535094796604,0.4799995422363317,0.2318524975347458,1.0769996643066442,-0.12591063843549577,2.279909967048784,0.4755445129355742,1.6784548156777142,-1.5883245652417983,91.83673866586743,16.235600591010893,0.60145515137107,4,-0.5699996948242223,-0.6199998855590856,0.6425004005432093,-0.45999908447265625,0.3999996185302699,1,0.0119358336888713,-1.4999960263532255,26.489999771118164,-2.043487635380558,26.54999923706055,-1.689655626003016,26.11000061035156,0.0119358336888713 3383,2011-04-06,26.920000076293945,27.190000534057614,26.85000038146973,26.940000534057614,172200.0,0.004102969509242049,-3.250005960470262,-0.06250149011752867,83.57772753663382,66.57687302400889,-0.7500633570433131,-1.2939816906904795,-0.4457896787564408,-1.9380142393683997,18.377944885028274,0.38000106811522727,0.3233334330344739,1.1240002632141106,-0.18969106582688156,2.437691592255103,0.46715459869361453,1.7808459277346067,-1.4647597471406577,76.10617676547753,-4.502169694632897,0.6568456645204959,4,-0.49499988555908203,-1.135000228881836,0.23000049591064453,-0.5699996948242152,0.13999938964844105,2,-0.004086203939071553,-1.0000000000000149,26.809999465942386,-1.4999960263532255,26.489999771118164,-2.043487635380558,26.54999923706055,-0.004086203939071553 3384,2011-04-07,26.82999992370605,27.13999938964844,26.709999084472656,26.95000076293945,121900.0,-0.0033432448860633013,-1.3888738774537743,5.999904634752163,76.36365023526255,68.76542793122782,-0.5484274057951133,-1.1246001749511088,-0.3827902870088131,-1.787418772597814,17.679506523879308,0.4300003051757848,0.4525329630184416,0.9470001220703104,-0.39987298655252346,2.293873230693144,0.2735635677588917,1.620436676381729,-1.097197961768071,58.62065941582555,-18.93511235686031,0.6734365543114174,4,-0.34499931335448863,-1.1199998855590785,0.3200006484985387,-0.479999542236321,-0.039999008178707385,3,-0.0022362827474093905,-3.250005960470262,26.920000076293945,-1.0000000000000149,26.809999465942386,-1.4999960263532255,26.489999771118164,-0.0022362827474093905 3385,2011-04-08,26.38999938964844,27.07999992370605,26.31999969482422,27.0,104500.0,-0.0163995726913454,-1.0266672770182197,5.083302868950141,58.39692378027926,69.52025517333819,-0.049340986146798826,-0.6211482235242052,0.03969180663220939,-1.2906823711923856,16.72380809781335,0.7600002288818324,0.5079338741081685,0.44649963378906676,-0.8758948819106074,1.768894149488741,-0.21469762406077209,1.1076968916389056,-0.4240456561713195,8.045934172420207,-64.25925152689635,0.6611972578498376,4,0.09500122070312145,-0.6799993515014684,0.7100009918212891,-0.03999900817871094,0.37000083923339844,4,0.015536182527269515,-1.3888738774537743,26.82999992370605,-3.250005960470262,26.920000076293945,-1.0000000000000149,26.809999465942386,0.015536182527269515 3386,2011-04-11,26.1200008392334,26.57999992370605,26.0,26.35000038146973,68700.0,-0.010231093469481145,-1.4680783715343009,0.3770480526302704,54.06363543845143,69.4081629586559,0.28863506870004585,-0.3028840014608747,0.31027272718949916,-0.9633452671343079,15.814798374706163,0.5799999237060511,0.5802360161912077,0.13600101470947124,-1.1539177396349878,1.4259197690539303,-0.5089583624627565,0.780960391881699,1.0699996948242152,10.084099611638377,-57.23837086470509,0.6449593771722291,4,0.42999935150146484,-0.4100008010864258,0.9799995422363317,0.22999954223633168,0.8799991607666016,0,0.03598769511894773,-1.0266672770182197,26.38999938964844,-1.3888738774537743,26.82999992370605,-3.250005960470262,26.920000076293945,0.03598769511894773 3387,2011-04-12,26.1200008392334,26.309999465942386,25.940000534057614,25.940000534057614,108300.0,0.0,-3.111092273131778,-0.7826115801170982,54.06363543845143,67.72830403021436,0.34182626377787173,-0.2354070947810456,0.3060313671864918,-0.9044665807739705,14.227030254149659,0.36999893188477273,0.5944324703237598,0.08550100326538157,-1.1377041043240759,1.308706110854839,-0.5261015505293472,0.6971035570601103,1.0461996841430619,14.400024414062784,-47.71960431726235,0.6116025537947293,4,0.4449996948242152,-0.4100008010864258,0.8049993515014648,0.22999954223633168,1.039999008178711,1,0.02986212688497636,-1.4680783715343009,26.1200008392334,-1.0266672770182197,26.38999938964844,-1.3888738774537743,26.82999992370605,0.02986212688497636 3388,2011-04-13,25.540000915527344,26.32999992370605,25.43000030517578,26.21999931335449,144500.0,-0.022205203103778937,1.000000000000008,-3.777762471919543,46.78900152821364,65.80111094371854,0.895261850841802,0.4346079748628142,0.8536858104403926,-0.2750690975978891,12.839862053933157,0.8999996185302699,0.627604684120918,-0.537498950958252,-1.6115935408599853,0.5365956389434814,-1.0745462459091186,-0.00045165600738528155,1.5771516082763632,6.432787675174994,-51.475721083503004,0.5370472949508676,4,0.7699995040893555,0.1699991226196289,1.3849992752075195,0.8099994659423864,1.4099998474121058,2,0.06538755321383016,-3.111092273131778,26.1200008392334,-1.4680783715343009,26.1200008392334,-1.0266672770182197,26.38999938964844,0.06538755321383016 3389,2011-04-14,25.649999618530273,25.65999984741211,25.239999771118164,25.38999938964844,113400.0,0.004306918522311243,1.999993188057302,-0.38235417864605653,44.761898995158994,63.30552003002777,0.7969587016756492,0.4268268634067951,0.729683821284663,-0.3330920644375368,11.463280632957284,0.4200000762939453,0.6408532258441717,-0.47850027084350444,-1.3387883823772384,0.38178784069022953,-0.9086443266103714,-0.048356215076637454,1.3659237721557567,22.282598554976254,-34.010862874399905,0.43014405576686765,4,0.5650005340576172,0.06000041961669922,1.2750005722045898,0.7000007629394567,1.0400009155273402,3,0.05497075510260396,1.000000000000008,25.540000915527344,-3.111092273131778,26.1200008392334,-1.4680783715343009,26.1200008392334,0.05497075510260396 3390,2011-04-15,25.899999618530273,25.959999084472656,25.46999931335449,25.56999969482422,119500.0,0.009746588838909442,1.1777822989119766,1.2692293584712053,50.30303765920603,61.12339324909008,0.49736296953430426,0.22955062705712237,0.4602373592738225,-0.5273785568810823,10.283096799015077,0.4899997711181676,0.5829967185813096,-0.25450029373168803,-1.048410440412919,0.539409852949543,-0.6514553670723018,0.14245477960892572,0.9738498825903257,49.2537143475304,-8.24711204319879,0.3969550733406151,4,0.3150005340576172,-0.18999958038330078,0.8450002670288121,0.4500007629394567,0.6400012969970703,4,0.03436298494615864,1.999993188057302,25.649999618530273,1.000000000000008,25.540000915527344,-3.111092273131778,26.1200008392334,0.03436298494615864 3391,2011-04-18,25.79999923706055,25.979999542236328,25.270000457763672,25.57999992370605,125800.0,-0.0038610186464318463,1.4482730271271052,0.6666647400514621,46.78897049087768,57.23427567805942,0.5466833427674764,0.3349079829810684,0.5308464547782741,-0.36992415455719296,10.26053994918871,0.7099990844726562,0.5538071454769806,-0.34700059890746715,-1.1518044754444503,0.457803277629516,-0.749402537175957,0.05540133936102265,0.943142285659853,51.37609060079773,-5.127681952495934,0.4024019382684909,4,0.4150009155273402,-0.08999919891357777,0.8325004577636683,0.5500011444091797,0.6500015258788991,0,0.03720934186859548,1.1777822989119766,25.899999618530273,1.999993188057302,25.649999618530273,1.000000000000008,25.540000915527344,0.03720934186859548 3392,2011-04-19,25.540000915527344,25.959999084472656,25.399999618530273,25.899999618530273,153300.0,-0.010077454620995852,1.3333426052126505,-1.6363628482005315,38.08049499039534,52.17902761736626,0.6789903611137689,0.5980006690693145,0.7629843649437547,-0.057551867480896135,10.23676409916877,0.5599994659423828,0.46235652583104425,-0.5894989967346191,-1.4321630169311987,0.25316502346196046,-1.010831006832909,-0.16816698663632934,1.082889267064882,27.523036918565065,-23.44172327778833,0.4213320100982903,4,0.649998664855957,0.1699991226196289,0.8749995231628418,0.8099994659423864,1.2099990844726562,1,0.057165193114187884,1.4482730271271052,25.79999923706055,1.1777822989119766,25.899999618530273,1.999993188057302,25.649999618530273,0.057165193114187884 3393,2011-04-20,26.309999465942386,26.309999465942386,25.86000061035156,25.8700008392334,91900.0,0.030148728379524536,1.0454557276991228,-1.2222228109122026,52.63156838032204,49.54212963348398,-0.20856974696335584,-0.14642656859839676,-0.022310665050564893,-0.7698478872198855,9.949371133720215,0.7699985504150426,0.3794701318669915,0.1594995498657248,-0.6789566979057327,0.9979557976371822,-0.25972857402000216,0.5787276737514517,0.2022594837319147,100.0,47.73692448850831,0.41922812388572794,4,-0.149999618530277,-0.41999912261963246,-0.2924995422363317,0.04000091552734375,0.6400012969970632,2,0.03230712271849434,1.3333426052126505,25.540000915527344,1.4482730271271052,25.79999923706055,1.1777822989119766,25.899999618530273,0.03230712271849434 3394,2011-04-21,26.51000022888184,26.520000457763672,26.309999465942386,26.459999084472656,141400.0,0.007601701520304038,4.999891011144009,0.11363931924781587,49.438215491011604,48.54671760134312,-0.5126462675001733,-0.3020573019772499,-0.22625023486924434,-0.9081619262400409,9.243153232096859,0.2100009918212855,0.22394336178120255,0.32150030136108754,-0.5093841293907779,1.152384732112953,-0.0939419140148452,0.7369425167370203,-1.2700004577636754,99.19998168945341,49.15186454603517,0.41544221537593307,4,-0.6000003814697301,-0.6199998855590856,-0.7025003433227575,-0.15999984741210938,0.9799995422363246,3,0.016597530375659586,1.0454557276991228,26.309999465942386,1.3333426052126505,25.540000915527344,1.4482730271271052,25.79999923706055,0.016597530375659586 3395,2011-04-25,26.489999771118164,26.56999969482422,26.170000076293945,26.5,72200.0,-0.0007544495507730842,4.333341810459927,-0.1999999999999858,49.99999999999999,48.095202552626304,-0.5330219618045042,-0.25496189498701227,-0.21050220071676407,-0.8248470644457946,9.066155194844237,0.39999961853027344,0.03910523908095698,0.275999832153321,-0.5592344161570537,1.1112340804636958,-0.14161729200186812,0.6936169563085102,-1.2243999862670911,93.8461561033725,44.98273788659971,0.4176171241551881,4,-0.5850000381469727,-0.45999908447265625,-0.6999998092651367,-0.13999938964843395,0.5799999237060547,0,0.007550047741318178,4.999891011144009,26.51000022888184,1.0454557276991228,26.309999465942386,1.3333426052126505,25.540000915527344,0.007550047741318178 3396,2011-04-26,26.440000534057614,26.739999771118164,26.399999618530273,26.60000038146973,150100.0,-0.001887475934033933,-1.8333147897957562,15.999618539005096,44.30770205888247,47.01120995489642,-0.4837261737788161,-0.1695505997821911,-0.16768070317210615,-0.716131224175772,8.759952313161962,0.3400001525878906,-0.09910136212947762,0.19800052642822052,-0.6275795704358913,1.0235806232923323,-0.2147895220038336,0.6107905748602747,-1.1222247528076146,77.6119997836438,32.77229456218926,0.4127900484320552,4,-0.4500007629394496,-0.225000381469723,-0.6775007247924769,-0.09000015258788352,0.8099994659423864,1,0.0037821626115672746,4.333341810459927,26.489999771118164,4.999891011144009,26.51000022888184,1.0454557276991228,26.309999465942386,0.0037821626115672746 3397,2011-04-27,27.0,27.0,26.479999542236328,26.479999542236328,220300.0,0.021180009630523466,1.0,-3.2500059604700176,51.08108149905431,47.488107729434276,-1.0122157425881966,-0.6867910606469749,-0.7297882017080113,-1.2252176260387984,8.278093782124477,0.5599994659423864,-0.134105849090556,0.7085000038146987,-0.17518271745202796,1.5921827250814253,0.26665864318133714,1.1503413644480602,-1.59689077935791,100.0,56.673301368027765,0.44184136063336266,4,-0.880000114440918,-0.7849998474121094,-1.2350001335144043,-0.6499996185302699,-0.30999946594238637,2,-0.020370342113353757,-1.8333147897957562,26.440000534057614,4.333341810459927,26.489999771118164,4.999891011144009,26.51000022888184,-0.020370342113353757 3398,2011-04-28,27.13999938964844,27.13999938964844,26.82999992370605,27.0,61700.0,0.0051851625795718,3.4285831062669065,0.2692293584711949,54.133332519530086,48.529378121031066,-1.0073177227763708,-0.8025688182944286,-0.8664437042891215,-1.323670973366827,8.38067212817825,0.3099994659423899,-0.13222377319266698,0.8069993972778349,-0.15484269152544528,1.768841486081115,0.3260783528761948,1.287920441679475,-1.6091389066577193,100.0,56.186853293742516,0.48092104440164074,4,-0.9349994659423864,-0.9249992370605504,-1.3749995231628453,-0.7899990081787109,-0.3699989318847692,3,-0.014369911511390554,1.0,27.0,-1.8333147897957562,26.440000534057614,4.333341810459927,26.489999771118164,-0.014369911511390554 3399,2011-04-29,27.11000061035156,27.29999923706055,26.989999771118164,27.07999992370605,134000.0,-0.0011053345604835618,-1.9523619222351725,0.21429155313350956,60.778485516110074,49.69331677179817,-0.8363941367473053,-0.7313057180730524,-0.8353150021917273,-1.2521981598440561,8.746128203463146,0.30999946594238637,-0.12879619152509747,0.7270006179809521,-0.2885020787923587,1.7425033147542628,0.2192492695942967,1.2347519663676074,-1.418226236695066,83.18594975060918,33.40893598281136,0.5077513483866555,4,-0.8250007629394496,-0.8400011062622035,-1.3450007438659632,-0.7600002288818288,-0.35000038146971946,4,-0.005901875463293682,3.4285831062669065,27.13999938964844,1.0,27.0,-1.8333147897957562,26.440000534057614,-0.005901875463293682 3400,2011-05-02,26.95000076293945,27.15999984741211,26.90999984741211,27.15999984741211,124000.0,-0.005901875463293682,1.380962761126249,-6.999809269502312,62.84832061469874,51.47768900777829,-0.5719332080703907,-0.5689738368122157,-0.6818239217717625,-1.053628683143824,9.379717970754283,0.25,-0.05270088709239573,0.5470006942748995,-0.4976869466815792,1.5916883352313782,0.024656873796658374,1.0693445147531406,-1.0652394056744683,61.111264170016256,6.052565169609672,0.5223438204782395,5,-0.6000013351440394,-0.6800012588500941,-1.1850008964538539,-0.5350008010864222,-0.1400012969970632,0,0.02003706838187913,-1.9523619222351725,27.11000061035156,3.4285831062669065,27.13999938964844,1.0,27.0,0.02003706838187913 3401,2011-05-03,26.82999992370605,28.11000061035156,26.35000038146973,28.10000038146973,310200.0,-0.004452721181307684,1.7286805888232446,6.047647593097116,60.59701815457164,53.97952491490899,-0.324596623479497,-0.4450109552118846,-0.594683680446014,-0.8950450968703976,10.45162199995535,1.7600002288818288,0.02885908926887737,0.4099998474121058,-0.6515777464333361,1.4715774412575477,-0.12078894951061514,0.9407886443348268,-0.7754100208655998,27.27269771670862,-31.568785077392306,0.5307887969227214,5,0.1550006866455078,-0.15499973297118785,-1.0025000572204554,-0.4149999618530238,0.3099994659423899,1,0.008945202079785108,1.380962761126249,26.95000076293945,-1.9523619222351725,27.11000061035156,3.4285831062669065,27.13999938964844,0.008945202079785108 3402,2011-05-04,27.1299991607666,27.6299991607666,26.79999923706055,26.8700008392334,297000.0,0.011181484827194499,-3.1499837875985226,-0.20472301403027013,75.89578773342521,56.564438176364895,-0.41944507150586574,-0.7587067050777954,-0.9157083723690675,-1.1587962189003669,11.277971258142367,0.8299999237060511,0.08552843016955691,0.693999099731446,-0.40143423222600916,1.7894324316889012,0.14628243375271666,1.2417157657101754,-0.7876517588745955,44.318106696635134,-20.27892636977044,0.5477166659787278,5,0.010001182556152344,-0.4549989700317383,-1.2124991416931152,-0.7149991989135742,-0.5799999237060511,2,0.004423178877459577,1.7286805888232446,26.82999992370605,1.380962761126249,26.95000076293945,-1.9523619222351725,27.11000061035156,0.004423178877459577 3403,2011-05-05,26.809999465942386,27.149999618530273,26.690000534057614,26.959999084472656,249400.0,-0.01179504993450109,-1.3589848927231487,-0.5769253341549521,67.68295164980086,58.59163108289703,-0.023536815330402305,-0.4715469791300535,-0.625721793507779,-0.8093103514972206,11.524002473545746,0.4599990844726598,0.16437860408579752,0.37949943542480824,-0.706768139541758,1.4657670103913745,-0.1636343520584731,0.9226332229080896,-0.45999908447265625,26.136308218829317,-42.00333746350938,0.5431337874832827,5,0.33000087738036754,-0.13499927520752308,-0.8924994468689,-0.394999504089359,-0.6000003814697301,3,-0.004475902061736758,-3.1499837875985226,27.1299991607666,1.7286805888232446,26.82999992370605,1.380962761126249,26.95000076293945,-0.004475902061736758 3404,2011-05-06,26.770000457763672,27.149999618530273,26.60000038146973,26.90999984741211,243000.0,-0.0014919436395187669,-1.291665673254992,0.9333316379080369,64.16942259411093,60.16601137113158,0.0639464050122065,-0.459850213154013,-0.604569054244898,-0.7384810428934969,12.014602643203649,0.5499992370605433,0.30768055507589764,0.3425004005432122,-0.7394444652239649,1.4244452663103893,-0.19847203234037636,0.8834728334268007,-0.1736000442504846,23.863637595137025,-44.73727037976904,0.5409724328835885,5,0.46000003814697266,-0.0950002670288086,-0.752500057220459,-0.35500049591064453,-0.04000091552734375,4,0.0,-1.3589848927231487,26.809999465942386,-3.1499837875985226,27.1299991607666,1.7286805888232446,26.82999992370605,0.0 3405,2011-05-09,26.79999923706055,26.989999771118164,26.559999465942386,26.709999084472656,301900.0,0.0011206118335413962,-1.2051332211745593,-0.6428610354223687,66.66670905229944,62.650345481511245,0.09224610494746344,-0.4822849173656998,-0.6760206526250592,-0.7413135473505257,13.127811098281988,0.4300003051757777,0.3432034293138564,0.35199918746948455,-0.742418863592512,1.446417238531481,-0.19520983806151193,0.899208213000481,1.3100013732910085,25.568113469889465,-43.34397275378694,0.5472090255309977,5,0.4300012588500941,-0.12499904632568715,-0.5824990272522008,-0.3849992752075231,-0.8699989318847692,0,-0.0014925003476641274,-1.291665673254992,26.770000457763672,-1.3589848927231487,26.809999465942386,-3.1499837875985226,27.1299991607666,-0.0014925003476641274 3406,2011-05-10,27.059999465942386,27.059999465942386,26.81999969482422,26.959999084472656,254600.0,0.009701501353861719,3.7999771119034476,1.111113465858513,75.33335749312856,65.34504281418617,-0.07885046061261392,-0.7043652040400481,-1.0043212592374182,-0.9710824446781707,13.765178625152036,0.26000022888183594,0.38946778168350704,0.5649994850158713,-0.5506402009738594,1.680639171005602,0.007179642021007737,1.1228193280107348,1.01900112152099,46.72898529023809,-26.285905819045574,0.5578198429948646,5,0.17000102996825817,-0.3849992752075231,-0.7874994277954137,-0.644999504089359,-0.7999992370605469,1,-0.009238728933259943,-1.2051332211745593,26.79999923706055,-1.291665673254992,26.770000457763672,-1.3589848927231487,26.809999465942386,-0.009238728933259943 3407,2011-05-11,26.899999618530273,26.989999771118164,26.5,26.82999992370605,279700.0,-0.005912780878413848,2.9199981689453125,0.69999427797594,62.343122279628766,66.25724167641935,0.07316686245333415,-0.5090319649201902,-0.8572162010315196,-0.7853068546090718,14.067633811132351,0.5599994659423864,0.4354836526722572,0.365999698638916,-0.7489774795972828,1.4809768768751148,-0.19148889047918516,0.9234882877570172,1.1486209465026818,61.53843896627512,-7.729942424267094,0.5574885891180994,5,0.3300008773803711,-0.22499942779541016,-0.6124997138977051,-0.4849996566772461,-0.8299999237060547,2,0.008921924703405582,3.7999771119034476,27.059999465942386,-1.2051332211745593,26.79999923706055,-1.291665673254992,26.770000457763672,0.008921924703405582 3408,2011-05-12,27.209999084472656,27.25,26.709999084472656,26.81999969482422,223000.0,0.011524143878754556,1.297870268164405,5.57144414168909,64.00000915529415,66.61518874743982,-0.2524016634453794,-0.7246580661918003,-1.1893468674734713,-1.0724160732693058,13.723559984893525,0.5400009155273438,0.521680025127008,0.5924992561340332,-0.4572699584595341,1.6422684707276005,0.06761464883724955,1.1173838634308169,0.7766766579589799,94.66654459635416,27.978735626975748,0.5248846072967838,5,0.02000141143798828,-0.534998893737793,-0.9949994087219238,-0.7949991226196289,-1.2399997711181676,3,-0.024255783521460406,2.9199981689453125,26.899999618530273,3.7999771119034476,27.059999465942386,-1.2051332211745593,26.79999923706055,-0.024255783521460406 3409,2011-05-13,27.059999465942386,27.25,26.959999084472656,27.25,185200.0,-0.005512665328087696,2.052632635647242,-0.4871816189991693,60.83652313409344,66.39165569403923,-0.12319596730145932,-0.4886626150983382,-1.0272489317407931,-0.8944178783240204,13.08583533841292,0.29000091552734375,0.5386221366630153,0.37199964523315643,-0.5898973252185797,1.3338966156848926,-0.10894883999270988,0.8529481304590227,0.8672092467919832,74.66659545898486,10.942628618656002,0.48094848522586753,5,0.17000102996825817,-0.3849992752075231,-0.9549994468689,-0.644999504089359,-0.7299995422363352,4,-0.03141169247026543,1.297870268164405,27.209999084472656,2.9199981689453125,26.899999618530273,3.7999771119034476,27.059999465942386,-0.03141169247026543 3410,2011-05-16,26.790000915527344,27.149999618530273,26.770000457763672,26.93000030517578,193500.0,-0.00997777367863073,-3.2222057389903784,0.7368368217638044,56.14037318542087,65.89647291968913,0.1360242200908992,-0.15659751519799414,-0.7473952565968887,-0.5989839034949043,12.901307012035304,0.37999916076660156,0.5236143673830611,0.05750102996826101,-0.8304027406187267,0.9454048005552487,-0.3864508553252328,0.5014529152617548,1.0801194486976513,38.66678873697917,-22.337918389658213,0.4439518852934938,5,0.27499866485595703,-0.11500072479248047,-0.6925005912780762,-0.3750009536743164,-0.3400001525878942,0,-0.002239692842124552,2.052632635647242,27.059999465942386,1.297870268164405,27.209999084472656,2.9199981689453125,26.899999618530273,-0.002239692842124552 3411,2011-05-17,26.76000022888184,27.149999618530273,26.51000022888184,26.61000061035156,287700.0,-0.0011198464210621095,-2.6571353834584546,-1.0714305177112224,44.827577702050114,62.44444958286968,0.17327271211060946,-0.0537438289513652,-0.6915659039499076,-0.5449010653337112,12.19887875266042,0.639999389648434,0.48203135870027225,-0.020499706268306994,-0.7923588380677131,0.7513594255310991,-0.40642927216801183,0.36542985963139785,1.055315320774156,34.666697184245265,-20.521133995211414,0.3859295658997032,5,0.11499977111816051,-0.08500003814697621,-0.6624999046325719,-0.34500026702881215,-1.2199993133544957,1,-0.03101643933508813,-3.2222057389903784,26.790000915527344,2.052632635647242,27.059999465942386,1.297870268164405,27.209999084472656,-0.03101643933508813 3412,2011-05-18,27.0,27.0,26.559999465942386,26.809999465942386,214100.0,0.00896860123562826,3.6315715504692694,1.2666734483678574,47.10744387889405,60.158282052768925,-0.09734338906271134,-0.18841609512431035,-0.9111199130706282,-0.7567835449993652,11.45849039731732,0.44000053405761363,0.44911528692880154,0.1465001106262207,-0.3629172162392429,0.6559174374916843,-0.10820855280651287,0.4012087740589543,0.762702927669757,66.21620576689598,16.00708445959905,0.2547086634327322,5,-0.125,-0.3249998092651367,-0.869999885559082,-0.5850000381469727,-1.1499996185302699,2,-0.027407398930302196,-2.6571353834584546,26.76000022888184,-3.2222057389903784,26.790000915527344,2.052632635647242,27.059999465942386,-0.027407398930302196 3413,2011-05-19,27.15999984741211,27.29999923706055,26.8700008392334,27.21999931335449,210400.0,0.005925920274522545,2.909088544601659,-0.31578577523464063,50.9803789571946,58.69283275977822,-0.22626920455576283,-0.29668202039423264,-1.0448470479606158,-0.8832987950331308,11.639266649509986,0.429998397827152,0.43617466102042,0.26399993896484375,-0.19370096151115845,0.721700839440846,0.035149488726844424,0.4928503892028431,0.5521949631508569,82.2785360235831,34.74369324797514,0.22885045023800046,5,-0.26000022888183594,-0.4849996566772461,-1.0224995613098145,-0.744999885559082,-0.9500007629394531,3,-0.04013255370808666,3.6315715504692694,27.0,-2.6571353834584546,26.76000022888184,-3.2222057389903784,26.790000915527344,-0.04013255370808666 3414,2011-05-20,26.95000076293945,27.190000534057614,26.649999618530273,27.06999969482422,221800.0,-0.007731925097660408,2.0000000000000395,2.0000000000001776,50.0,56.84097619841162,0.013352188207779392,-0.0548407601942138,-0.792098167068211,-0.6416543562185879,12.071268667234708,0.5400009155273402,0.33902088825576016,0.0320008277893038,-0.3883545003674236,0.4523561559460312,-0.17817683628906167,0.24217849186766927,0.7137062552009965,55.69634005895797,9.470739283279926,0.21017766407836405,5,-0.050001144409176135,-0.2750005722045863,-0.9400005340576136,-0.5350008010864222,-0.3800010681152308,4,-0.03636368912213983,2.909088544601659,27.15999984741211,3.6315715504692694,27.0,-2.6571353834584546,26.76000022888184,-0.03636368912213983 3415,2011-05-23,26.690000534057614,26.899999618530273,26.45000076293945,26.56999969482422,143600.0,-0.00964750358149813,-1.500002649104838,-1.000015894713359,47.44526106369028,53.74229881736292,0.28620580213588553,0.23284959780459147,-0.4943893767656924,-0.3567878694433908,12.13907361841247,0.5,0.2825714437401956,-0.2379994392395055,-0.6235593001935129,0.1475604217145019,-0.430779369716511,-0.04521950876250003,0.9271582033572159,28.235317877049603,-19.545502909343426,0.1927799304770044,5,0.18499946594238637,3.552713678800501e-15,-0.727500438690182,-0.2750005722045863,-0.14999961853026988,0,-0.01348822042518083,2.0000000000000395,26.95000076293945,2.909088544601659,27.15999984741211,3.6315715504692694,27.0,-0.01348822042518083 3416,2011-05-24,26.540000915527344,26.90999984741211,26.45000076293945,26.81999969482422,176600.0,-0.00562006802281112,1.0000000000000155,-2.333306842565435,38.610047993118805,51.10529056330626,0.3963690284506747,0.41184039196070543,-0.3118376393255673,-0.18429818242756824,12.54701649838256,0.4599990844726598,0.24171685870811999,-0.3929990768432603,-0.7537053263673137,-0.03229282731920691,-0.5733522016052852,-0.21264595208123538,1.0071283434189624,10.588272253188974,-36.07607901931494,0.18035312476202653,5,0.33499908447265625,0.14999961853027344,-0.5775008201599121,-0.1250009536743164,0.12999916076660156,1,-0.0033911133942440275,-1.500002649104838,26.690000534057614,2.0000000000000395,26.95000076293945,2.909088544601659,27.15999984741211,-0.0033911133942440275 3417,2011-05-25,26.45000076293945,26.71999931335449,26.21999931335449,26.43000030517578,189100.0,-0.0033911133942440275,-1.272714662227734,-0.07143051771115898,42.37289231458053,48.70227758100474,0.4646912742800673,0.48330246329272697,-0.18321247596245627,-0.07130463897948758,13.146385691600033,0.5,0.18646337571348326,-0.45549926757813,-0.8739404950899221,-0.03705804006633784,-0.664719881334026,-0.2462786538222339,1.0313007862464438,21.296432021559966,-26.809390740461282,0.2092206137558965,5,0.30999851226806996,0.3049993515014684,-0.48750066757201793,-0.03500080108642223,0.5399990081787145,2,-0.03440453010070066,1.0000000000000155,26.540000915527344,-1.500002649104838,26.690000534057614,2.0000000000000395,26.95000076293945,-0.03440453010070066 3418,2011-05-26,26.75,26.88999938964844,25.920000076293945,26.440000534057614,202900.0,0.011342125837701111,2.2881430451072853,15.499618539007317,49.61831116339747,47.45580958426075,0.10345898619771532,0.16083337434693235,-0.42644200494166284,-0.35240007392053485,13.726326890357107,0.9699993133544957,0.08278623487196057,-0.13600006103515483,-0.5446634466561697,0.27266332458586007,-0.34033175384566405,0.0683316317753544,0.6303973703193826,65.35430114470931,13.59616100006653,0.20433169281050756,5,-0.1400003433227539,0.23500061035155895,-0.8000001907348633,-0.33500003814697266,-0.25,3,-0.03364484555253344,-1.272714662227734,26.45000076293945,1.0000000000000155,26.540000915527344,-1.500002649104838,26.690000534057614,-0.03364484555253344 3419,2011-05-27,26.95000076293945,27.0,26.60000038146973,26.809999465942386,112400.0,0.007476664035119596,2.3333333333333037,0.45161786511942753,52.68820218189959,47.07223502831394,-0.1271580128875449,-0.0545664248054365,-0.5645666321100826,-0.5239988754251002,13.955279883428398,0.3999996185302699,0.05006688908726176,0.07200069427489808,-0.32427598186277606,0.4682773704125722,-0.126137643793939,0.27013903234373515,0.28435687797739106,95.37044068586816,38.634710078618205,0.19813833806883743,5,-0.3400011062622035,0.06499958038330433,-0.9250006675720179,-0.5350008010864222,-0.4500007629394496,4,-0.027458317533126553,2.2881430451072853,26.75,-1.272714662227734,26.45000076293945,1.0000000000000155,26.540000915527344,-0.027458317533126553 3420,2011-05-31,27.489999771118164,27.5,27.13999938964844,27.149999618530273,351800.0,0.02003706838187913,-1.0000000000000198,2.4285500197546224,57.00327169751764,48.42508991669923,-0.6229274882028797,-0.5818684885773528,-1.059317357808581,-1.0334448826372906,14.180664632115764,0.5499992370605504,-0.001724902241754478,0.584999752044677,0.10362085354437056,1.0663786505449835,0.344310302794522,0.825689201294832,-1.5699996948242188,99.3670740908405,39.6567889894728,0.24068944925015412,5,-0.7799997329711914,-0.47499942779541016,-1.5899996757507324,-1.0749998092651367,-0.14999961853027344,1,-0.033466718223130965,2.3333333333333037,26.95000076293945,2.2881430451072853,26.75,-1.272714662227734,26.45000076293945,-0.033466718223130965 3421,2011-06-01,27.06999969482422,27.520000457763672,26.920000076293945,27.479999542236328,449700.0,-0.015278285914545942,1.4489727600407938,-1.2058813629682819,52.55255668068254,49.030102450231276,-0.17246626650659636,-0.15069240962311525,-0.6163921817284432,-0.5835868594094897,12.90103495251475,0.6000003814697266,-0.047118487955572164,0.15299968719482493,-0.33245543140115075,0.6384548057908006,-0.08972787210316113,0.395727246492811,-1.1183996200561523,71.8749590218165,11.883860293135001,0.24272755929798756,6,-0.34999942779541016,-0.054999351501464844,-1.1024994850158691,-0.6549997329711914,0.28000068664551137,2,-0.019578824723747945,-1.0000000000000198,27.489999771118164,2.3333333333333037,26.95000076293945,2.2881430451072853,26.75,-0.019578824723747945 3422,2011-06-02,27.25,27.43000030517578,26.920000076293945,27.10000038146973,205500.0,0.006649438758959292,1.0,-0.36585286428045544,50.62501490117541,48.99061755511802,-0.35009047024434636,-0.33860189445521627,-0.7689687824117932,-0.7304633600916368,11.552252494970745,0.5100002288818359,-0.055066196844506976,0.32699995040893626,-0.17230842143592184,0.8263083222537944,0.07734576448650543,0.5766541363313671,-1.235663909912109,83.1249754130899,26.38326095829857,0.2496541859224295,6,-0.5299997329711914,-0.2349996566772461,-1.1475000381469727,-0.8350000381469727,-0.38999938964844105,3,-0.021284400869946984,1.4489727600407938,27.06999969482422,-1.0000000000000198,27.489999771118164,2.3333333333333037,26.95000076293945,-0.021284400869946984 3423,2011-06-03,26.690000534057614,27.020000457763672,26.57999992370605,26.8799991607666,182700.0,-0.02055043911715182,-1.1463448673694197,-1.2666607326781052,44.87535650543823,48.421212722388944,0.15223785364184295,0.22340046412815795,-0.187487437318417,-0.14121820022155518,10.61624272605556,0.6700000762939489,-0.03655270345653605,-0.22699956893921325,-0.7348364042306557,0.28083726635222916,-0.48091798658493445,0.02691884870650796,-0.6154378692626921,11.702185942036882,-41.00527815478182,0.2539184176457211,6,0.02999973297119496,0.32499980926514027,-0.5225005149841273,-0.2750005722045863,0.26000022888183594,4,0.011240136045622684,1.0,27.25,1.4489727600407938,27.06999969482422,-1.0000000000000198,27.489999771118164,0.011240136045622684 3424,2011-06-06,26.770000457763672,26.979999542236328,26.46999931335449,26.70000076293945,208300.0,0.002997374376368933,1.0816426625146116,-0.36842210934207215,49.70759549017771,48.67258321422088,0.049192906538316095,0.15115008381484785,-0.2401196766805498,-0.19184902685258365,9.908076955433415,0.5100002288818395,-0.040251451896519796,-0.146999645233155,-0.6548364805245974,0.3608371900582874,-0.4009180628788762,0.1069187724125662,-0.6376202812500011,28.571506422308566,-24.84161032865981,0.2539184176457211,6,-0.05000019073486328,0.24499988555908203,-0.5600004196166992,-0.35500049591064453,0.5100002288818395,0,-0.010085933998756014,-1.1463448673694197,26.690000534057614,1.0,27.25,1.4489727600407938,27.06999969482422,-0.010085933998756014 3425,2011-06-07,26.76000022888184,27.03000068664551,26.65999984741211,26.93000030517578,189900.0,-0.0003735610276738299,-1.000000000000019,-2.428583106266856,50.0,49.93813343720768,0.07841274462404968,0.16653855954202967,-0.20971841171817118,-0.17794677959843952,9.213676624653266,0.370000839233402,-0.07026984535171721,-0.15499992370605042,-0.6650869039841716,0.35508705657207074,-0.41004341384510923,0.10004356643300838,-0.5721152411181691,27.619104709693353,-27.00182821731004,0.25504349013906047,6,-0.039999961853030896,0.2550001144409144,-0.48250055313110707,-0.34500026702881215,0.2999992370605469,1,-0.009716002490957498,1.0816426625146116,26.770000457763672,-1.1463448673694197,26.690000534057614,1.0,27.25,-0.009716002490957498 3426,2011-06-08,26.809999465942386,26.8700008392334,26.45000076293945,26.479999542236328,195800.0,0.001868431862215969,-1.1538604496480953,-1.9411751506244375,47.0404875211161,50.45675512682274,0.07905383883958805,0.10208351082390976,-0.23509118761761627,-0.227705428281741,8.504973689607374,0.42000007629394887,-0.08269033307620788,-0.09250068664550426,-0.5998719923309821,0.4148706190399736,-0.34618633948824495,0.16118496619723643,-0.5688298593787167,36.734578689846096,-15.741352219159552,0.25368565284273903,6,-0.08999919891357777,0.20500087738036754,-0.5000000000000036,-0.394999504089359,0.3400001525878871,2,0.01976876901168101,-1.000000000000019,26.76000022888184,1.0816426625146116,26.770000457763672,-1.1463448673694197,26.690000534057614,0.01976876901168101 3427,2011-06-09,27.13999938964844,27.31999969482422,26.68000030517578,26.95000076293945,184600.0,0.012308837384546134,1.3272737361196845,0.5757535473803003,49.70413499976304,50.46629110864114,-0.15955577626683493,-0.22030972624490985,-0.5403132421124042,-0.5678380994776724,8.152703496558402,0.6399993896484375,-0.05834014575496482,0.22549924850464365,-0.2928567436035294,0.7438552406128167,-0.03367874754944111,0.4846772445587284,-0.8476765490367697,79.31028434876072,29.339955339941767,0.2591779960540864,6,-0.15499877929687855,-0.3649997711181676,-0.30999898910522816,-0.7249994277954137,-0.8299999237060547,3,0.007737693314075145,-1.1538604496480953,26.809999465942386,-1.000000000000019,26.76000022888184,1.0816426625146116,26.770000457763672,0.007737693314075145 3428,2011-06-10,26.54999923706055,27.149999618530273,26.51000022888184,27.04999923706055,191300.0,-0.021739136545925075,-1.2069019948303976,-2.631597968156988,44.680828398404834,49.576582910475054,0.4459915491478519,0.3348790915819926,0.058448440619319086,0.01136970550470906,7.445216954501347,0.639999389648434,-0.005933423513219793,-0.3315009117126415,-0.8546598857949235,0.19165806236964045,-0.5930803987537843,-0.06992142467149876,-0.20856929176279948,11.494091596694695,-36.1924420094304,0.2615794870411415,6,0.4350013732910121,0.17000102996825817,0.35750102996825817,-0.13499927520752308,0.8000011444091797,4,0.011676134922756765,1.3272737361196845,27.13999938964844,-1.1538604496480953,26.809999465942386,-1.000000000000019,26.76000022888184,0.011676134922756765 3429,2011-06-13,26.209999084472656,26.6299991607666,26.11000061035156,26.59000015258789,181600.0,-0.012806032480531915,1.2608677624268312,0.7600021362304688,43.74997826913006,48.10399475176532,0.7487193921848387,0.6407878045085944,0.4098874829706105,0.33721348946236773,6.948768887861702,0.5199985504150426,0.03420084936072243,-0.6290010452270494,-1.224241708360406,-0.0337603820936927,-0.9266213767937295,-0.33138071366036925,1.3100013732910156,8.264342957307154,-40.15251002273048,0.29762033156667855,6,0.6050014495849609,0.5100011825561523,0.6975011825561523,0.2050008773803711,1.0100002288818324,0,0.028233563690018837,-1.2069019948303976,26.54999923706055,1.3272737361196845,27.13999938964844,-1.1538604496480953,26.809999465942386,0.028233563690018837 3430,2011-06-14,26.729999542236328,26.770000457763672,26.21999931335449,26.43000030517578,224500.0,0.019839773976632058,1.894734728705535,-0.7894694574110325,52.25651624735191,48.07110137028415,0.12245289059748998,0.12233383309941104,-0.1065804301627864,-0.1907101912743876,6.770145885948867,0.5600013732910156,0.04552852825618103,-0.10600051879882955,-0.702883575371775,0.49088253777411595,-0.4044420470853005,0.19244100948764142,0.7618009185791017,51.23961991714864,-1.8812337668585002,0.2984415282864726,6,0.04000091552734375,-0.009999275207519531,0.22250080108642578,-0.3149995803833008,0.9500007629394531,1,0.020576174853281337,1.2608677624268312,26.209999084472656,-1.2069019948303976,26.54999923706055,1.3272737361196845,27.13999938964844,0.020576174853281337 3431,2011-06-15,25.93000030517578,26.559999465942386,25.809999465942386,26.459999084472656,268800.0,-0.02992889078791272,1.0547958090559724,-1.7666670905229964,44.71544053567059,47.414481996339156,0.8311406897333988,0.9032746800569242,0.6896623819650074,0.5961544331818089,7.403400707498349,0.9200000762939418,0.010709571231426906,-0.8644997596740716,-1.5860323623988997,-0.14296715694924345,-1.2252660610364856,-0.5037334583116575,1.5341641586303716,7.947074241323559,-47.16698015644049,0.3607663013624143,6,0.6349992752075195,0.7349996566772461,1.0225000381469727,0.4849996566772461,0.8699989318847692,2,0.04357883329993828,1.894734728705535,26.729999542236328,1.2608677624268312,26.209999084472656,-1.2069019948303976,26.54999923706055,0.04357883329993828 3432,2011-06-16,26.26000022888184,26.54999923706055,25.899999618530273,25.96999931335449,226400.0,0.012726568446672415,-2.0232518940402215,-0.5471727989865972,45.05050621815069,47.43394307552944,0.38659572922646035,0.5428241808235725,0.34934708701332795,0.25288941390080666,8.070877406481616,0.649999618530277,-0.08073311337861,-0.4974998474121044,-1.2498958836668024,0.2548961888425936,-0.8736978655394516,-0.12130182928475719,1.1379976350097643,33.582142663968,-19.40063675683517,0.37619801812734854,6,0.3049993515014613,0.40499973297118785,0.6925001144409144,0.15499973297118785,-0.3800010681152379,3,0.033891827185499324,1.0547958090559724,25.93000030517578,1.894734728705535,26.729999542236328,1.2608677624268312,26.209999084472656,0.033891827185499324 3433,2011-06-17,26.06999969482422,26.979999542236328,25.989999771118164,26.489999771118164,414500.0,-0.007235359192748647,-2.4137927632552527,-1.4482715529714727,41.093104121959215,46.4767773679496,0.5357390132916215,0.681941147663256,0.5230655554128276,0.42551124703390997,7.83544037257419,0.9899997711181641,-0.1370811896230819,-0.633000373840332,-1.4197618531310496,0.15376110545038557,-1.0263811134856908,-0.23961963419497323,1.2644782331494149,22.2222403356931,-24.349587399724342,0.3933807396453583,6,0.49499988555908203,0.5950002670288086,0.8825006484985352,0.3450002670288086,-0.7700004577636683,4,0.009205975217783102,-2.0232518940402215,26.26000022888184,1.0547958090559724,25.93000030517578,1.894734728705535,26.729999542236328,0.009205975217783102 3434,2011-06-20,25.96999931335449,26.190000534057614,25.88999938964844,25.940000534057614,369900.0,-0.003835841298056586,-3.61536430059607,-0.07142565201792907,33.11110602484811,44.600233592932724,0.5702982328512043,0.742843834159526,0.6081875749503247,0.5073749982351181,8.15497598805063,0.3000011444091726,-0.20872620029222588,-0.6840006828308134,-1.5261133571781507,0.1581119915165239,-1.1050570200044838,-0.262944345657143,1.303499476137894,13.675199741773792,-25.13532998414337,0.42105633717366897,6,0.5950002670288121,0.6950006484985387,0.9825010299682653,0.22000026702881215,-1.0999984741210902,0,0.05313827896043133,-2.4137927632552527,26.06999969482422,-2.0232518940402215,26.26000022888184,1.0547958090559724,25.93000030517578,0.05313827896043133 3435,2011-06-21,26.32999992370605,26.36000061035156,26.04999923706055,26.1299991607666,307300.0,0.013862172501731163,1.3846063558203103,6.6669633774159545,41.66667024652477,44.0031427846448,0.15967960089828281,0.37364710897648123,0.2513697841197562,0.1386515963399937,8.758805671275953,0.3900012969970703,-0.2094613551908182,-0.3060000419616742,-1.1601762013690617,0.5481761174457134,-0.733088121665368,0.1210880377420196,0.884958892844331,44.4444806713862,9.410874394163457,0.4270880797036945,6,0.23499965667724965,0.3350000381469762,0.6225004196167028,-0.15999984741210582,-1.6399993896484375,1,0.033801723973691855,-3.61536430059607,25.96999931335449,-2.4137927632552527,26.06999969482422,-2.0232518940402215,26.26000022888184,0.033801723973691855 3436,2011-06-22,26.45000076293945,26.739999771118164,26.149999618530273,26.28000068664551,166800.0,0.004557570815841849,-1.744172636341458,0.8499971389879443,40.86759084507716,43.02130454523526,-0.01872660836864526,0.25988226974779494,0.14471599945242275,0.021235199948680616,9.311638443791615,0.5900001525878906,-0.23717348038732666,-0.1814991950988798,-1.0387475731684965,0.6757491829707369,-0.6101233841336899,0.24712499393593035,0.7087596795866133,51.37626558688536,21.499503520344398,0.42862418903480853,6,0.029998779296878553,0.21499919891357777,0.41999912261963246,-0.28000068664550426,-1.94000053405761,2,0.04650281689064273,1.3846063558203103,26.32999992370605,-3.61536430059607,25.96999931335449,-2.4137927632552527,26.06999969482422,0.04650281689064273 3437,2011-06-23,25.540000915527344,26.170000076293945,25.28000068664551,26.170000076293945,355600.0,-0.03440453010070066,1.8253986515329843,-3.7058757531220343,37.84355955502746,42.261608007082216,0.7157101812993929,1.157560394227012,1.0577638110495897,0.9261590265856086,9.750742859792,1.1700000762939382,-0.29197561883344036,-1.0459990501403809,-2.0309039003622864,-0.06109419991847531,-1.5384514752513319,-0.5535466250294299,1.564809087935373,15.294141406434772,-16.184221557108227,0.4924524251109526,6,0.5899991989135742,0.8599996566772461,1.234999179840088,0.6299991607666016,-0.9000015258789027,3,0.049334309959526035,-1.744172636341458,26.45000076293945,1.3846063558203103,26.32999992370605,-3.61536430059607,25.96999931335449,0.049334309959526035 3438,2011-06-24,25.85000038146973,25.93000030517578,25.35000038146973,25.56999969482422,462500.0,0.012137801676973314,1.6363600896452608,-0.44444612641197534,40.72580753702511,41.925589036848336,0.3307562561206687,0.8186507364500777,0.773175364367571,0.602296323153606,9.622623059247884,0.5799999237060511,-0.33751165529091054,-0.6909996032714822,-1.7253545092741902,0.3433553027312257,-1.2081770562728344,-0.17382215027013004,1.1453210629839532,39.04109946960008,6.89781907636457,0.5171774530013533,6,0.27999973297118785,0.5500001907348597,0.9249997138977015,0.3199996948242152,-2.3999996185302805,4,0.0011604943463898731,1.8253986515329843,25.540000915527344,-1.744172636341458,26.45000076293945,1.3846063558203103,26.32999992370605,0.0011604943463898731 3439,2011-06-27,26.209999084472656,26.290000915527344,25.6200008392334,25.79999923706055,176800.0,0.013926448653400758,1.3508629862872517,1.4642815784633307,44.821080981864355,41.09942956290528,-0.03267899200758961,0.4220069452064017,0.4397486876682919,0.23916896530198528,9.51158262234903,0.6700000762939453,-0.41729356181539146,-0.29400081634521413,-1.3196587746356592,0.7316571419452309,-0.8068297954904367,0.21882816280000839,0.6824031145125353,63.69856034280031,29.703126293199105,0.5128289791452221,6,-0.07999897003173828,0.1900014877319336,0.5775008201599121,-0.03999900817871094,-2.4499988555908168,0,-0.03471956807320942,1.6363600896452608,25.85000038146973,1.8253986515329843,25.540000915527344,-1.744172636341458,26.45000076293945,-0.03471956807320942 3440,2011-06-28,26.56999969482422,26.56999969482422,26.04999923706055,26.26000022888184,142800.0,0.013735239333328764,2.354847442610219,0.756096539789166,47.86477103844254,41.449355174324374,-0.4668574094214222,-0.011016540650011564,0.10299171951104569,-0.12589046381394553,9.766359437068479,0.5200004577636683,-0.4262864047060333,0.11199979782104563,-0.8041383090658663,1.0281379047079575,-0.3460692556224103,0.5700688512645016,0.225658413420593,88.35615185640005,52.44730313277002,0.4580690534434555,6,-0.4399995803833008,-0.1699991226196289,0.2175002098083496,-0.39999961853027344,-4.029998779296875,1,-0.06398189217600847,1.3508629862872517,26.209999084472656,1.6363600896452608,25.85000038146973,1.8253986515329843,25.540000915527344,-0.06398189217600847 3441,2011-06-29,26.540000915527344,26.70000076293945,26.489999771118164,26.60000038146973,168200.0,-0.001129047032044861,-1.6249836089024077,-0.19354699776656611,44.36091627312658,41.3727340693217,-0.3813314895011217,-0.023989768138051204,0.159588590523569,-0.10532776516924258,10.181437261028433,0.2100009918212855,-0.4057426139687692,0.10850095748901367,-0.7626571798180208,0.9796590947960482,-0.3270781111645036,0.5440800261425309,0.16471774742150913,88.73240571721026,55.90467424530189,0.43557906865351764,6,-0.4100008010864258,-0.1400003433227539,0.24249935150146484,-0.37000083923339844,-3.7300014495849574,2,-0.06970611596276843,2.354847442610219,26.56999969482422,1.3508629862872517,26.209999084472656,1.6363600896452608,25.85000038146973,-0.06970611596276843 3442,2011-06-30,26.670000076293945,26.96999931335449,26.56999969482422,26.649999618530273,213300.0,0.004898234976719484,-3.4444326707073736,-0.3333439298089258,51.23457686479677,42.49956437408142,-0.4995936415224733,-0.2104593558107517,0.06662832348664338,-0.24154812340533738,10.775597829611252,0.4299983978271449,-0.4642115780545204,0.26750011444091726,-0.5238974991215777,1.0588977280034122,-0.1281986923403302,0.6631989212221647,-1.389999389648434,81.48151636671052,44.056860072497244,0.39569880678124764,6,-0.5450000762939453,-0.26999950408935547,0.11250019073486328,-0.5,-5.260000228881836,3,-0.08098987031245108,-1.6249836089024077,26.540000915527344,2.354847442610219,26.56999969482422,1.3508629862872517,26.209999084472656,-0.08098987031245108 3443,2011-07-01,26.989999771118164,27.020000457763672,26.59000015258789,26.65999984741211,160300.0,0.011998488710491362,1.2051224367031343,16.499618539004388,58.05786125452354,45.27142606626758,-0.754735836101613,-0.5342212904644086,-0.23667354395814755,-0.5638956759762408,10.760620941721,0.43000030517578125,-0.4106928241719423,0.5724998474121108,-0.2525006741610234,1.397500368985245,0.15999958662554192,0.9850001081986797,-1.6761991119384732,97.8570932271394,54.39982335868892,0.41250026078656743,7,-0.8399991989135742,-0.5899991989135742,-0.2325000762939453,-0.8199996948242188,-4.059999465942383,4,-0.08706929979245293,-3.4444326707073736,26.670000076293945,-1.6249836089024077,26.540000915527344,2.354847442610219,26.56999969482422,-0.08706929979245293 3444,2011-07-05,26.5,27.01000022888184,26.170000076293945,27.01000022888184,249600.0,-0.01815486384859144,2.2941167670828855,-1.5454555963355887,47.609151154085296,45.93170172266319,-0.2029964737347285,-0.0690253839739512,0.25822687860136284,-0.0744864355373096,10.31264318242454,0.8400001525878942,-0.3920603841631305,0.09600009918212749,-0.7134022094185752,0.9054024077828302,-0.3087010551182239,0.5007012534824788,-1.1179513488769501,46.39177284882787,3.7570314652054293,0.40470115430035136,7,-0.34999942779541016,-0.09999942779541016,0.2975001335144043,-0.3299999237060547,-4.809999465942386,1,-0.11509431083247357,1.2051224367031343,26.989999771118164,-3.4444326707073736,26.670000076293945,-1.6249836089024077,26.540000915527344,-0.11509431083247357 3445,2011-07-06,26.5,26.729999542236328,26.26000022888184,26.489999771118164,176000.0,0.0,-1.000000000000015,-0.019608283125207897,57.10723108989084,47.73610619430916,-0.19707001852067663,-0.0943395116083856,0.26387334403862184,-0.07508296140062853,9.96109060863273,0.46999931335448863,-0.33235169196619907,0.10900011062621928,-0.6845233100554466,0.9025235313078852,-0.2877615997146137,0.5057618209670522,-1.0524332766113247,38.82350301248752,-7.8603029511702545,0.39676171034083335,7,-0.34999942779541016,-0.09999942779541016,0.3125,-0.14999961853027344,-3.770000457763672,2,-0.10339621777804375,2.2941167670828855,26.5,1.2051224367031343,26.989999771118164,-3.4444326707073736,26.670000076293945,-0.10339621777804375 3446,2011-07-07,27.34000015258789,27.35000038146973,26.56999969482422,26.75,298100.0,0.031698118965580724,1.557376741626417,58.99866488651536,61.94690564233568,50.41425575956563,-1.0030261836160363,-0.9408345517652066,-0.5589911786039288,-0.911918831529384,9.510834243687999,0.8500003814697301,-0.19810708724538628,0.9225002288818374,0.03968498814312227,1.8053154696205524,0.4810926085124798,1.363907849251195,-1.8295360798242157,99.15252319529276,48.71247656084981,0.44140762036935827,7,-0.9899997711181605,-0.9399995803833008,-0.47749996185302734,-0.9899997711181641,-4.5100002288818395,3,-0.17556690600845515,-1.000000000000015,26.5,2.2941167670828855,26.5,1.2051224367031343,26.989999771118164,-0.17556690600845515 3447,2011-07-08,27.35000038146973,27.3700008392334,26.920000076293945,27.040000915527344,157600.0,0.0003657728173382946,1.5714301284461665,0.525422687744486,64.74655765183317,53.0832279945443,-0.8149814790047714,-0.9847858485342691,-0.5694394930365938,-0.9193032032557547,10.09159413928474,0.4500007629394531,-0.13107431536109004,0.922000408172611,-0.0010745062413697326,1.8450753225865917,0.4604629509656206,1.3835378653796013,-1.7291641301836904,98.33329624602268,42.49291284440207,0.4615374572069903,7,-0.8549995422363317,-0.9949998855590856,-0.48250007629394887,-0.8599996566772496,-4.210000991821289,4,-0.1659963748520933,1.557376741626417,27.34000015258789,-1.000000000000015,26.5,2.2941167670828855,26.5,-0.1659963748520933 3448,2011-07-11,26.86000061035156,27.31999969482422,26.68000030517578,27.040000915527344,185600.0,-0.01791589631750634,-1.3703640910439536,-0.580647146047787,59.4080522412164,54.70400257891675,-0.18623073085031905,-0.4957901784485337,-0.09010417545129101,-0.42759427180161325,10.20935886662069,0.6700000762939489,-0.07693156779077626,0.416500568389889,-0.525418564487385,1.358419701267163,-0.054458998048747986,0.887460134828526,-1.0992311920297304,57.500007947280615,-3.5222189712281633,0.47095956643863707,7,-0.1500005722045863,-0.5349998474121058,0.007499694824222303,-0.18500041961669567,-4.170000076293945,0,-0.20290397018230433,1.5714301284461665,27.35000038146973,1.557376741626417,27.34000015258789,-1.000000000000015,26.5,-0.20290397018230433 3449,2011-07-12,26.95000076293945,27.290000915527344,26.729999542236328,26.739999771118164,129900.0,0.0033507129762762045,-3.8695464685247996,-1.1666701987877333,56.95068645349679,55.713548736145,-0.17905195723988854,-0.556015954378406,-0.18897575158545976,-0.5163026166743983,9.619278517383933,0.5600013732910156,0.0777290576748868,0.4695006370544412,-0.4917371078050756,1.430738381913958,-0.011118235375317198,0.9501195094841997,-1.0604928309446962,62.1621760945765,-0.9174905483762217,0.4806188724297576,7,-0.1800003051757777,-0.6249999999999964,-0.08250045776366832,-0.2750005722045863,-4.159999847412106,1,-0.14916513335657522,-1.3703640910439536,26.86000061035156,1.5714301284461665,27.35000038146973,1.557376741626417,27.34000015258789,-0.14916513335657522 3450,2011-07-13,27.28000068664551,27.5,26.979999542236328,27.1299991607666,108200.0,0.01224489478159363,-1.3111092273131861,0.7142896068155893,58.8865159329087,57.327504253898574,-0.44448969921667825,-0.8882389508875121,-0.5190373179714207,-0.8459527457086047,9.441668853906943,0.5499992370605504,0.21618228280664198,0.7720005035400419,-0.24890947600932023,1.792910483089404,0.26154551376535906,1.2824554933147247,-1.2720533220716668,76.34416761692286,11.297310457685114,0.5104549897746816,7,-0.4450006484985387,-0.8900003433227575,-0.4125003814697301,-0.6050004959106481,-4.810001373291023,2,-0.20491202389611352,-3.8695464685247996,26.95000076293945,-1.3703640910439536,26.86000061035156,1.5714301284461665,27.35000038146973,-0.20491202389611352 3451,2011-07-14,27.059999465942386,27.5,27.040000915527344,27.40999984741211,109700.0,-0.008064560673226917,-1.3589848927231734,-2.333312140786249,69.09547052353872,59.31204799375879,-0.1597713084194261,-0.6105432857613451,-0.2977868667055823,-0.639172187340268,8.579386653221093,0.45999908447265625,0.30995653596841777,0.4954993247985868,-0.5157527474085839,1.5067513970057576,-0.010126711304998537,1.0011253609021722,-0.9028468378259262,46.341378315764445,-23.966185544736902,0.5056260361035853,7,-0.2249994277954137,-0.6699991226196325,-0.19249916076660512,-0.3849992752075231,-4.699998855590827,3,-0.16001478230462574,-1.3111092273131861,27.28000068664551,-3.8695464685247996,26.95000076293945,-1.3703640910439536,26.86000061035156,-0.16001478230462574 3452,2011-07-15,27.149999618530273,27.3799991607666,27.09000015258789,27.13999938964844,148600.0,0.003325948054845984,-4.272771410240849,-0.028572051378456743,67.2872316141147,60.337533589268915,-0.19503297286588506,-0.6645184073346755,-0.3951375744005432,-0.7375330619353733,7.670505650945386,0.3199996948242152,0.3663630165763436,0.5409995079040542,-0.49192995675910467,1.573928972567213,0.02453477557247652,1.0574642402356318,-0.8585622532254575,57.3170107648936,-16.245547347575844,0.516464732331579,7,-0.3149995803833008,-0.7599992752075195,-0.2824993133544922,-0.47499942779541016,-4.670000076293945,4,-0.159116013094739,-1.3589848927231734,27.059999465942386,-1.3111092273131861,27.28000068664551,-3.8695464685247996,26.95000076293945,-0.159116013094739 3453,2011-07-18,26.309999465942386,27.040000915527344,26.270000457763672,27.040000915527344,190300.0,-0.03093923257422715,1.1095861061685623,-72.99847415604313,51.17924984514042,60.734211221608376,0.6016334749910683,0.2048885696153242,0.4379157203075401,0.08674183236326982,7.6165233227446905,0.8799991607666016,0.4313194395241595,-0.31100063323974325,-1.3229274579172525,0.700926191437766,-0.8169640455784979,0.19496277909901139,1.1900005340576136,3.2519530947133646,-68.60233341633239,0.5059634123387541,7,0.5700006484985316,0.08000087738036754,0.5700006484985316,0.3650007247924769,-2.680000305175785,0,-0.12048651237706898,-4.272771410240849,27.149999618530273,-1.3589848927231734,27.059999465942386,-1.3111092273131861,27.28000068664551,-0.12048651237706898 3454,2011-07-19,27.35000038146973,27.440000534057614,26.459999084472656,26.459999084472656,161400.0,0.03952873191326356,-1.2022472391704466,-1.2191774379394513,57.92683612347681,60.82527844756237,-0.3409719150886943,-0.7656821132861644,-0.5958008958881926,-0.9570288992238041,7.14831283140682,1.1300010681152273,0.4710348314472519,0.6600002288818381,-0.3532176527015274,1.6732181104652035,0.15339128809015534,1.1666091696735208,0.12539962768554247,87.80490452398482,17.292862113330926,0.5066089407916828,7,-0.4650001525878942,-0.9600000381469762,-0.49749994277954457,-0.6750001907348668,-3.620000839233402,1,-0.1703839042930828,1.1095861061685623,26.309999465942386,-4.272771410240849,27.149999618530273,-1.3589848927231734,27.059999465942386,-0.1703839042930828 3455,2011-07-20,27.21999931335449,27.459999084472656,27.170000076293945,27.399999618530273,86500.0,-0.004753238256015591,-1.0714305177111716,-0.20224723917045775,56.77288921767202,60.25038773371086,-0.10962684798550626,-0.5961507698315351,-0.4618636818522326,-0.8427688852422399,7.034078910054818,0.28999900817871094,0.44462674429440696,0.48549919128417685,-0.5392568781603337,1.5102552607286874,-0.026878843438080224,0.9978772260064339,-0.9499988555908168,77.23570806079918,8.655464390452039,0.5123780347222554,7,-0.3349990844726527,-0.8299989700317347,-0.45249891281127574,-0.5449991226196254,-4.029998779296875,2,-0.16274792467219978,-1.2022472391704466,27.35000038146973,1.1095861061685623,26.309999465942386,-4.272771410240849,27.149999618530273,-0.16274792467219978 3456,2011-07-21,27.68000030517578,27.729999542236328,27.3700008392334,27.38999938964844,227900.0,0.016899375585054166,-1.1818234362537137,-1.6111134658584658,59.43924707204386,59.66068655817871,-0.5770051495398647,-1.0111191452593253,-0.9208839881002504,-1.3303662819202238,7.370758788702796,0.5100002288818395,0.5324455008186781,0.8840002059936509,-0.2138905493868677,1.9818909613741695,0.3350548283033916,1.4329455836839102,-1.3861998748779314,96.57539257439971,28.403209303720942,0.5489453776902602,7,-0.6800003051757812,-1.1750001907348633,-0.934999942779541,-1.005000114440918,-4.010000228881836,3,-0.1882225771091156,-1.0714305177111716,27.21999931335449,-1.2022472391704466,27.35000038146973,1.1095861061685623,26.309999465942386,-0.1882225771091156 3457,2011-07-22,26.79999923706055,27.6200008392334,26.71999931335449,27.6200008392334,222000.0,-0.03179194575191835,1.1951213838950396,-2.827582804977529,48.39255198811059,58.43674208561141,0.24224869791869708,-0.033605143362468226,-0.04494964163935933,-0.45429874029327166,6.743090857020009,0.9600009918212926,0.5560586559349261,-0.059000778198239345,-0.9844971492919861,0.8664955928955074,-0.5217489637451145,0.4037474073486358,-0.44875084228516116,36.3013090168006,-26.954492606024615,0.46274818554687397,7,0.20000076293944957,-0.29499912261963246,-0.18499946594238637,-0.12499904632568715,-2.590000152587894,4,-0.16567159526516373,-1.1818234362537137,27.68000030517578,-1.0714305177111716,27.21999931335449,-1.2022472391704466,27.35000038146973,-0.16567159526516373 3458,2011-07-25,25.8799991607666,26.46999931335449,25.85000038146973,26.46999931335449,348900.0,-0.03432836203300038,1.1016907509779212,0.7195109753743152,45.110408006765375,57.12115559153014,1.1271481466081141,0.9367871641721806,0.8502156464194073,0.45015094175618486,6.491554906234925,0.9499988555908203,0.46097549162351825,-0.9805007934570327,-1.8991839697117108,-0.06181761720235457,-1.43984238158437,-0.5211592053296954,1.8500003814697266,1.595680462146536,-61.158071659410695,0.45934158812733894,7,0.9100008010864258,0.6250009536743164,0.7350006103515625,0.7950010299682617,-1.7999992370605504,0,-0.13137556911843273,1.1951213838950396,26.79999923706055,-1.1818234362537137,27.68000030517578,-1.0714305177111716,27.21999931335449,-0.13137556911843273 3459,2011-07-26,25.29999923706055,25.95000076293945,25.270000457763672,25.86000061035156,239700.0,-0.02241112606314588,-1.193553150514666,0.9491546245110336,41.32948152133532,55.1703739902442,1.6187057993707832,1.5232125406242396,1.402964768435229,1.029112793938662,7.141319359223114,0.6800003051757777,0.32865269055875146,-1.5150007247924755,-2.6369825538684104,-0.3930188957165406,-2.075991639330443,-0.954009810254508,2.3924003219604444,1.2194630268860167,-61.8943437670672,0.560990914537967,7,1.2000007629394496,1.2000007629394496,1.3150005340576136,1.3750009536743129,-1.1599998474121094,1,-0.06600791014442642,1.1016907509779212,25.8799991607666,1.1951213838950396,26.79999923706055,-1.1818234362537137,27.68000030517578,-0.06600791014442642 3460,2011-07-27,24.8700008392334,25.25,24.85000038146973,25.20000076293945,179500.0,-0.016995984616365978,-1.1621551959667624,0.5892841329418749,31.029202925068276,50.94078870152526,1.8672567383580514,1.91763953771639,1.8088580850876923,1.4558815121124695,8.465061697939795,0.4499988555908203,0.23671285207374027,-1.859999179840088,-3.2785233920806327,-0.4414749675995431,-2.5692612859603585,-1.1507370737198173,2.7255027557373026,0.694460541382401,-55.4705255418111,0.7092621061202723,7,1.419999122619629,1.419999122619629,1.7449989318847656,1.8049993515014648,-1.210000991821289,2,-0.04583841007349998,-1.193553150514666,25.29999923706055,1.1016907509779212,25.8799991607666,1.1951213838950396,26.79999923706055,-0.04583841007349998 3461,2011-07-28,24.690000534057614,25.11000061035156,24.6299991607666,24.809999465942386,124500.0,-0.007237647732276198,-2.99998410553919,0.36363321099329193,30.08983378095087,46.80774449784038,1.8726473000875394,2.057421188075377,1.9631318550294559,1.6395562306569502,9.782718044792608,0.4800014495849574,0.1412020082427965,-1.9474994659423857,-3.6341264416626657,-0.26087249022210557,-2.7908129538025257,-1.1041859780822456,2.7407728681030292,2.006733766175656,-46.80736549569062,0.8433134878601394,7,1.4899988174438512,1.4899988174438512,1.9249992370605504,1.9849996566772496,-1.6700000762939418,3,-0.06075334011965239,-1.1621551959667624,24.8700008392334,-1.193553150514666,25.29999923706055,1.1016907509779212,25.8799991607666,-0.06075334011965239 3462,2011-07-29,24.51000022888184,24.70000076293945,24.31999969482422,24.420000076293945,235200.0,-0.007290413174656729,-1.6206887479939773,-0.7500079473566944,31.554170607868954,44.62718013814356,1.8313698191344194,2.17902221744151,2.1070464865876026,1.817910422113993,10.817627904981112,0.3800010681152308,-0.009216182040344023,-2.019499778747555,-3.9555453519082846,-0.08345420558682548,-2.987522565327918,-1.051476992167192,2.6967112339672816,8.837235710186045,-37.27213805964745,0.9680227865803644,7,1.514999389648434,1.514999389648434,2.0624995231628382,2.164999961853024,-1.4899997711181676,4,-0.03427173173168985,-2.99998410553919,24.690000534057614,-1.1621551959667624,24.8700008392334,-1.193553150514666,25.29999923706055,-0.03427173173168985 3463,2011-08-01,24.63999938964844,24.84000015258789,24.229999542236328,24.79999923706055,259300.0,0.005303923278361156,4.083302868950321,-1.7777730682828952,31.981278833381822,41.74434043924411,1.6087458737300047,1.9646696074095509,1.9365701829339876,1.688760770840073,11.73067521215692,0.6100006103515625,-0.19864500471478408,-1.7720005989074679,-3.868931772888761,0.32493057507382517,-2.820466185898116,-0.7235350119168196,2.2780408963981884,23.83718351342266,-19.40545833402922,1.048465586990647,8,1.340000152587887,1.340000152587887,1.6250009536743129,2.0350008010864222,-0.7899990081787109,0,-0.017451311518961843,-1.6206887479939773,24.51000022888184,-2.99998410553919,24.690000534057614,-1.1621551959667624,24.8700008392334,-0.017451311518961843 3464,2011-08-02,23.45000076293945,24.899999618530273,22.559999465942386,23.38999938964844,404500.0,-0.04829540000755539,-1.7209284789127304,-0.3750089407051984,23.65888117116937,38.065006211854936,2.4444071572122965,3.071954843036174,3.078199161658638,2.881799017367616,13.77409929545437,2.340000152587887,-0.42911553109938794,-2.8094992637634313,-5.288331429297241,-0.3306670982296218,-4.048915346530336,-1.5700831809965266,3.1454746338499433,33.085543505620784,-5.723364321917352,1.2394160827669047,8,1.694998741149906,1.694998741149906,2.8149995803833043,3.2249994277954137,0.21999931335449574,1,0.026865634979520214,4.083302868950321,24.63999938964844,-1.6206887479939773,24.51000022888184,-2.99998410553919,24.690000534057614,0.026865634979520214 3465,2011-08-03,23.76000022888184,23.84000015258789,22.76000022888184,23.420000076293945,322500.0,0.013219593000283192,3.3199996948242045,5.666539513002193,27.581528781266556,34.5252597351019,1.7790820531409963,2.6837538903057983,2.730816858115265,2.57523561601451,15.927952555355235,1.0799999237060511,-0.5318224635898048,-2.3624998092651346,-5.07702880254978,0.35202918401951067,-3.719764305907457,-1.005235312622812,2.2705085375889738,47.058832329170954,8.822576019869103,1.3572644966423217,8,1.3299999237060511,1.384999275207516,2.5050001144409144,2.914999961853024,-0.6599998474121094,2,0.015993230517931112,-1.7209284789127304,23.45000076293945,4.083302868950321,24.63999938964844,-1.6206887479939773,24.51000022888184,0.015993230517931112 3466,2011-08-04,22.540000915527344,23.57999992370605,22.51000022888184,23.40999984741211,452100.0,-0.05134677195295256,-1.3010738574370189,-2.558819239529195,22.850419156161152,31.687244975996407,2.4510511475646375,3.7162451049518452,3.9033217579943518,3.789535925140356,17.33958307939228,1.25,-0.8044603277420421,-3.3424991607666,-6.427306248966392,-0.25769207256680815,-4.884902704866498,-1.8000956166667024,3.004636548869488,1.2552591760250336,-33.13946596943424,1.542403544099896,8,1.9499988555908203,2.5799989700317383,3.72499942779541,4.1349992752075195,0.779998779296875,3,0.04968939158796659,3.3199996948242045,23.76000022888184,-1.7209284789127304,23.45000076293945,4.083302868950321,24.63999938964844,0.04968939158796659 3467,2011-08-05,22.809999465942386,23.07999992370605,22.0,22.770000457763672,348800.0,0.011978639727074913,2.724138157829865,-0.04597592791529139,27.90403529559103,29.77542578586593,1.7383574978532543,3.2555979797913395,3.5908883867471637,3.5185439529506937,18.897379607001795,1.0799999237060511,-1.08447341005839,-2.845500564575193,-6.136870063685716,0.44586893453532994,-4.491185314130455,-1.1998158150199316,2.249096040772045,27.93101974106107,-9.973317083170699,1.6456847495552618,8,1.1650009155273402,2.0550003051757777,3.4550008773803675,3.880001068115231,0.6900005340576136,4,0.009206532079706342,-1.3010738574370189,22.540000915527344,3.3199996948242045,23.76000022888184,-1.7209284789127304,23.45000076293945,0.009206532079706342 3468,2011-08-08,21.40999984741211,22.71999931335449,21.399999618530273,22.21999931335449,632500.0,-0.06137657392849205,-2.180722448576259,-20.250488770204587,14.130418006667995,26.75330761756956,2.724072155052646,4.45476025048184,4.921638800746798,4.9162650136317225,21.11149192788191,1.409999847412113,-1.489929050072984,-3.9730001449584975,-7.715940513047467,-0.2300597768695276,-5.844470329002984,-2.101529960914011,3.0984584680937246,0.2857208251953125,-30.013289334181373,1.8714701840444854,8,1.9149999618530273,3.1549997329711914,4.8525004386901855,5.280000686645508,2.3299999237060547,0,0.07519853441503721,2.724138157829865,22.809999465942386,-1.3010738574370189,22.540000915527344,3.3199996948242045,23.76000022888184,0.07519853441503721 3469,2011-08-09,22.93000030517578,22.959999084472656,21.26000022888184,21.84000015258789,707700.0,0.07099488410073018,1.9565256331580718,-1.3456800879735762,27.817990348062736,26.3965062201245,0.9303715971751956,2.7596376580229887,3.3421762991725075,3.4035999698685444,23.288970477436184,1.6999988555908168,-1.755665101147919,-2.2519996643066413,-6.071597554743082,1.5675982261297996,-4.161798609524862,-0.34220071908842087,0.956766270934942,64.72868704178345,38.699340420103034,1.9097989452182202,8,0.25500011444091797,1.5649995803833008,3.3450002670288086,3.765000343322754,1.0699996948242188,1,0.04012211356518325,-2.180722448576259,21.40999984741211,2.724138157829865,22.809999465942386,-1.3010738574370189,22.540000915527344,0.04012211356518325 3470,2011-08-10,21.690000534057614,22.56999969482422,21.65999984741211,22.299999237060547,453900.0,-0.05407761686066237,-1.7164171456388622,-0.5596317592751409,21.33970041288191,25.424269179227945,1.8683252962104504,3.75172913412149,4.489670696850194,4.631823725840395,25.224260072528786,1.2700004577636719,-1.9846176341276802,-3.2124994277954144,-7.200094829708952,0.7750959741181234,-5.206297128752183,-1.2187017268386455,1.671412772607333,18.534498350800675,1.3697318166374188,1.9937977009567687,8,1.389999389648441,2.8049993515014684,4.585000038146976,5.0050001144409215,2.109998703002937,2,0.09128628370143832,1.9565256331580718,22.93000030517578,-2.180722448576259,21.40999984741211,2.724138157829865,22.809999465942386,0.09128628370143832 3471,2011-08-11,22.729999542236328,23.15999984741211,21.76000022888184,21.850000381469727,484100.0,0.047948316393340296,-1.6415100450746405,-1.4426246423713625,30.81996989946599,25.342691322738727,0.58229671377239,2.498820595850443,3.3808838634822855,3.5768753932269703,26.88746173413472,1.4699993133544957,-2.13229351919124,-1.956000423431398,-5.920497210257757,2.0084963633949613,-3.9382488168445775,0.026247969981781694,-1.4699993133544886,77.36840044692195,60.03733351679152,1.982248393413179,8,0.35000038146972656,1.765000343322754,3.5450010299682617,3.965001106262207,0.7399997711181605,3,0.01627808388407037,-1.7164171456388622,21.690000534057614,1.9565256331580718,22.93000030517578,-2.180722448576259,21.40999984741211,0.01627808388407037 3472,2011-08-12,22.82999992370605,23.01000022888184,22.3700008392334,22.979999542236328,305000.0,0.004399488934608398,5.095203494972625,-0.1704542745240876,34.42287370420999,25.613979641719634,0.24465512225243558,2.1698308125071115,3.206036578414544,3.463313467018981,28.64054488021459,0.639999389648441,-2.182731732748671,-1.6400000572204618,-5.508827900076724,2.2288277856358008,-3.574413978648593,0.29441386420766946,-1.5319997024536072,82.63157947571973,60.6948173900084,1.9344139214281306,8,0.25000000000000355,1.664999961853031,3.545000553131107,3.865000724792484,0.520000457763679,4,0.021462977343655876,-1.6415100450746405,22.729999542236328,-1.7164171456388622,21.690000534057614,1.9565256331580718,22.93000030517578,0.021462977343655876 3473,2011-08-15,23.13999938964844,23.21999931335449,22.709999084472656,22.959999084472656,272900.0,0.01357860126931043,2.0000000000000417,-1.2000050862759513,38.65545444017877,27.280265560498457,-0.33580941833664113,1.697181495557782,2.8413024673377514,3.1414174086290494,30.546157911898288,0.5100002288818324,-2.2124748967231582,-1.171500587463374,-4.982234612974395,2.639233438047647,-3.0768676002188826,0.7338664252921347,-1.8047591758728032,95.91836933293405,68.413158608072,1.90536701275551,8,-0.5899991989135778,1.355000495910641,3.2850012779235804,3.555001258850094,-0.3699989318847692,0,0.015557503018457375,5.095203494972625,22.82999992370605,-1.6415100450746405,22.729999542236328,-1.7164171456388622,21.690000534057614,0.015557503018457375 3474,2011-08-16,22.690000534057614,22.899999618530273,22.299999237060547,22.8700008392334,231500.0,-0.019446796346595074,4.000047684140255,-1.0,38.57441383976343,28.50169723366478,-0.005536006420026496,1.876366917334046,3.2276301107351877,3.5790175648992566,33.34198027910018,0.8400001525878942,-2.2707667189873852,-1.3884994506835966,-4.980567947870373,2.20356904650318,-3.1845336992769866,0.4075347979097934,-1.2793699562988223,66.02570764492485,33.677969734206144,1.7960342485933884,8,-0.2700004577636683,1.8049993515014684,3.8274998664855993,4.0050001144409215,0.06999969482422586,1,0.04627585774995935,2.0000000000000417,23.13999938964844,5.095203494972625,22.82999992370605,-1.6415100450746405,22.729999542236328,0.04627585774995935 3475,2011-08-17,22.790000915527344,23.149999618530273,22.54999923706055,22.86000061035156,155900.0,0.00440724456218633,-1.1818074628936204,0.38888653414145524,39.95771167199393,30.402507513201748,-0.28787366707366857,1.5046074251776886,3.0641301543649675,3.463401670507423,36.09732357903964,0.600000381469723,-2.3531639389144416,-1.066999149322509,-4.378828313164007,2.244830014518989,-2.7229137312432563,0.5889154325982382,-1.3069955883447228,70.54803647479957,32.942891717965395,1.6559145819207488,8,-0.5500011444091797,1.7049989700317383,3.7574996948242188,3.9049997329711914,-0.0800018310546875,2,0.053093419739542735,4.000047684140255,22.690000534057614,2.0000000000000417,23.13999938964844,5.095203494972625,22.82999992370605,0.053093419739542735 3476,2011-08-18,22.46999931335449,22.6200008392334,21.790000915527344,22.07999992370605,393900.0,-0.01404131589809765,1.4057883679787457,-5.571444141689656,39.374989320828554,31.677057960450362,0.023639958909711822,1.490705112168751,3.313992639925228,3.7673651552444234,38.73159936272532,1.0,-2.269014750404434,-1.1265007019043018,-3.95679708512397,1.7037956813153663,-2.541648893514136,0.2886474897055322,-0.9175142267249932,47.55238879011259,6.047707772045264,1.415148191609834,8,-0.22999954223632457,2.0250005722045934,4.142500877380375,4.2250013351440465,0.6900005340576207,3,0.059190029566027036,-1.1818074628936204,22.790000915527344,4.000047684140255,22.690000534057614,2.0000000000000417,23.13999938964844,0.059190029566027036 3477,2011-08-19,22.36000061035156,22.75,21.739999771118164,22.040000915527344,363000.0,-0.004895358538687389,-1.1956479373727573,0.8205133221174447,38.1002079369643,34.340367952705506,0.07050819302962452,1.3186215041229339,3.3404894036287764,3.8584475351952108,41.38807428555668,1.010000228881836,-2.2485998835219334,-1.0144994735717816,-3.4567196802089377,1.4277207330653745,-2.2356095768903614,0.20661062974679822,-0.7408149546530645,41.89196155402553,-1.7712191438801952,1.221110103318579,8,-0.12000083923339488,2.134999275207523,4.252499580383304,4.335000038146976,1.3099994659423864,4,0.04964215888657253,1.4057883679787457,22.46999931335449,-1.1818074628936204,22.790000915527344,4.000047684140255,22.690000534057614,0.04964215888657253 3478,2011-08-22,22.479999542236328,22.979999542236328,22.350000381469727,22.63999938964844,295500.0,0.005366678381449441,-2.0000090826521344,-0.5000000000000167,44.30081171072478,36.171792548556844,0.13214702147579516,0.9811467733163894,3.15568167978428,3.7152478935106927,42.87313050847712,0.6299991607666016,-2.0530260047763456,-0.7245005607604966,-2.890053536394788,1.4410524148737949,-1.8072770485776424,0.3582759270566491,-0.7967813402315933,52.48225895033588,7.172042659326969,1.0827764878171449,8,-0.039999961853027344,2.015000343322754,4.132500648498535,4.215001106262207,0.7800006866455114,0,0.038701105736181685,-1.1956479373727573,22.36000061035156,1.4057883679787457,22.46999931335449,-1.1818074628936204,22.790000915527344,0.038701105736181685 3479,2011-08-23,23.6299991607666,23.649999618530273,22.43000030517578,22.53000068664551,346400.0,0.05115656770230825,1.1403508184872375,-6.874997019764744,49.3048067252947,39.27902658326938,-1.0148364816931235,-0.3166128620392108,1.9638610465320134,2.551692630144032,43.43203479618093,1.2199993133544922,-1.911839689645543,0.508999061584472,-1.4336622352957704,2.4516603584647143,-0.46233158685564746,1.4803297100245913,-1.8899993896484375,98.95285553081217,51.638768259935475,0.9713306484401207,8,-0.9349994659423828,0.8650007247924805,3.0050010681152344,2.825000762939453,-0.14999961853027344,1,-0.03639436028549692,-2.0000090826521344,22.479999542236328,-1.1956479373727573,22.36000061035156,1.4057883679787457,22.46999931335449,-0.03639436028549692 3480,2011-08-24,23.729999542236328,24.06999969482422,23.43000030517578,23.520000457763672,201500.0,0.004231924884523952,-2.282053288469815,0.19090852343267806,57.22964304056093,42.213434710057705,-0.8884628460875703,-0.533764709574605,1.8055756710531128,2.4315549580837086,43.40573967594919,0.6399993896484375,-1.4955155889270628,0.6659995079040542,-1.1212699724671786,2.453268988275287,-0.22763523228156046,1.5596342480896688,-1.8753997802734368,85.40771829523956,30.93456193391306,0.893634740185616,8,-0.8249998092651367,0.7650003433227539,2.907500743865967,2.6700010299682617,-0.5299987792968786,2,-0.040876499454962745,1.1403508184872375,23.6299991607666,-2.0000090826521344,22.479999542236328,-1.1956479373727573,22.36000061035156,-0.040876499454962745 3481,2011-08-25,23.190000534057614,23.86000061035156,22.93000030517578,23.81999969482422,217800.0,-0.022755963699771065,1.6197155099464224,-3.0000090826521513,52.23530140385406,44.19259334335149,-0.30882714361557717,-0.11795124088431308,2.305603451536591,2.9490301904273046,43.34952289567402,0.9300003051757777,-1.290450589147298,0.20100049972533895,-1.416832777046217,1.818833776496895,-0.607916138660439,1.009917138111117,-1.1581687774658178,62.23179443856398,4.219425769624806,0.8089166383857777,8,-0.28500080108642223,1.3049993515014684,3.4474997520446813,3.210000038146976,-0.7700004577636683,3,-0.020698639005204522,-2.282053288469815,23.729999542236328,1.1403508184872375,23.6299991607666,-2.0000090826521344,22.479999542236328,-0.020698639005204522 3482,2011-08-26,23.670000076293945,23.85000038146973,22.8700008392334,23.03000068664551,178500.0,0.02069855675645149,-1.0416676600783676,-1.0158734003227246,64.90766087726502,47.10950516969441,-0.7343687504319263,-0.6999973704060451,1.7797476865932254,2.4439598977383383,43.038456649417455,0.9799995422363317,-0.8582863782650563,0.7230000495910645,-0.7671511883572109,2.2131512875393398,-0.0220755693830732,1.468075668565202,-1.4751148846435562,76.74419894097751,10.957644407704251,0.7450756189741368,8,-0.7650003433227539,0.7700004577636719,3.0824999809265137,2.8350000381469727,-0.6900005340576172,4,-0.021546270690240177,1.6197155099464224,23.190000534057614,-2.282053288469815,23.729999542236328,1.1403508184872375,23.6299991607666,-0.021546270690240177 3483,2011-08-29,24.209999084472656,24.270000457763672,23.65999984741211,23.93000030517578,208400.0,0.022813646237354046,2.049991416963894,0.437498509882462,59.69696829579413,49.45645566480893,-1.236676404964669,-1.3427037843300482,1.2053470576122436,1.880019287680902,42.774148657529466,0.6100006103515625,-0.5886533581191031,1.284499073028563,-0.11228600599547178,2.681284152052598,0.5861065335165456,1.9828916125405804,-1.865104732568362,96.73905606982554,29.545600185238044,0.6983925395120176,8,-1.2049989700317383,-0.3449993133544922,2.5425009727478027,2.2950010299682617,-1.3099994659423828,0,-0.02230479258981244,-1.0416676600783676,23.670000076293945,1.6197155099464224,23.190000534057614,-2.282053288469815,23.729999542236328,-0.02230479258981244 3484,2011-08-30,24.07999992370605,24.35000038146973,23.88999938964844,24.03000068664551,261200.0,-0.005369647487925011,-1.7878693300042214,0.17856948228880296,71.76686685163438,52.99080624032453,-0.993218125703283,-1.2259413295192623,1.3019485134805109,1.9865148937413295,41.23554470055786,0.46000099182128906,-0.37899668298187095,1.12299995422363,-0.34992872219590154,2.5959286306431615,0.38653561601386244,1.8594642924333975,-1.5425949612158192,81.75672018413609,8.06089797306933,0.7364643382097659,8,-1.0349998474121058,-0.4749994277954066,2.5675001144409215,2.425000190734867,-0.1800003051757777,1,-0.034053143580658696,2.049991416963894,24.209999084472656,-1.0416676600783676,23.670000076293945,1.6197155099464224,23.190000534057614,-0.034053143580658696 3485,2011-08-31,24.13999938964844,24.309999465942386,23.76000022888184,24.26000022888184,341600.0,0.00249167218158175,4.000008669793572,-2.4000534065769794,65.63194639455682,55.90824591518323,-0.9404837281122091,-1.3238890166047987,1.1969542820774564,1.9101477082959413,39.66449087613658,0.5499992370605469,-0.23615433532444285,1.1639994621276877,-0.36141147136212126,2.6894103956174966,0.4012939953827832,1.9267049288725921,-1.3850829768806676,85.81073940712372,12.059828563125222,0.7627054667449037,8,-1.0949993133544957,-0.8849992752075231,2.360000610351559,2.360000610351559,-0.3199996948242223,2,-0.027340508040573086,-1.7878693300042214,24.07999992370605,2.049991416963894,24.209999084472656,-1.0416676600783676,23.670000076293945,-0.027340508040573086 3486,2011-09-01,23.65999984741211,24.43000030517578,23.6200008392334,24.09000015258789,208500.0,-0.019883991481878915,-2.1764789480376683,3.583310816180561,58.48671777639522,58.173413675119996,-0.30612297621374296,-0.796517637123376,1.6215851500551821,2.3751332957957274,37.913419563777516,0.8099994659423828,-0.060284222213674354,0.6279999732971184,-0.912178678174314,2.168178624768551,-0.142089352438596,1.3980892990328329,-0.7136733584001007,50.64097939940505,-21.078343376384403,0.7700893257357158,9,-0.26999950408935547,-0.47499942779541016,2.630000114440918,2.630000114440918,0.9200000762939418,3,-0.019442057795404977,4.000008669793572,24.13999938964844,-1.7878693300042214,24.07999992370605,2.049991416963894,24.209999084472656,-0.019442057795404977 3487,2011-09-02,23.020000457763672,23.6200008392334,22.899999618530273,23.229999542236328,223700.0,-0.027049847581399722,-2.2,0.4883696172885506,48.85058353247245,58.678943877536405,0.4887390139050858,-0.14754346289833364,2.226973937782404,2.99624474084478,36.040054959426286,0.7600002288818359,0.08525332545554676,-0.02249946594238139,-1.5591649335302122,1.5141660016454495,-0.7908321997362968,0.745833267851534,1.4099998474121094,7.843188586829826,-58.30290777394819,0.7683327337939145,9,0.4099998474121094,0.05999946594238281,3.159998893737793,3.159998893737793,1.6499996185302734,4,-0.026064307972998857,-2.1764789480376683,23.65999984741211,4.000008669793572,24.13999938964844,-1.7878693300042214,24.07999992370605,-0.026064307972998857 3488,2011-09-06,23.020000457763672,23.06999969482422,22.309999465942386,22.32999992370605,196300.0,0.0,-1.0821882732258532,-3.285731153496838,53.45912251469601,59.140534520803214,0.6407782406311178,-0.02186274932933685,2.181656001901686,2.986425987142134,33.94586476713503,0.7600002288818324,0.27393504948474856,-0.10299949645996165,-1.4345765776659292,1.2285775847460059,-0.7687880370629436,0.5627890441430203,1.4099998474121094,33.49059956400895,-31.321131203869378,0.665788540602983,9,0.34999942779541016,0.05999946594238281,3.0049991607666016,3.0049991607666016,2.090000152587887,1,-0.0017376591977370515,-2.2,23.020000457763672,-2.1764789480376683,23.65999984741211,4.000008669793572,24.13999938964844,-0.0017376591977370515 3489,2011-09-07,23.85000038146973,23.93000030517578,23.290000915527344,23.34000015258789,158300.0,0.036055599791534165,-1.0983631161765395,0.7391301944111978,59.63636880670247,59.40794849481894,-0.17291669785977604,-0.8215246155148357,1.3034428464946224,2.1495776712219694,31.748420584646574,0.9099998474121094,0.5211821155151384,0.6810004234313993,-0.6856068997430107,2.0476077466058094,-0.0023032381558039106,1.3643040850186026,0.49519989013671406,72.64152386299136,8.20198255532354,0.6833036615872047,9,-0.4800004959106481,-0.7700004577636754,2.129999160766598,2.129999160766598,1.2600002288818288,2,-0.03983231646728025,-1.0821882732258532,23.020000457763672,-2.2,23.020000457763672,-2.1764789480376683,23.65999984741211,-0.03983231646728025 3490,2011-09-08,23.670000076293945,23.979999542236328,23.6299991607666,23.690000534057614,193400.0,-0.007547182486237425,-5.999847415601755,-0.03921656625040883,61.194051626586166,60.40336518623363,-0.0025952749161639588,-0.5118234868980416,1.4205385770298733,2.317621577779253,29.40867195153651,0.35000038146972656,0.6905657648647292,0.4020001411437981,-0.7890821528733305,1.5930824351609267,-0.1935410058647662,0.9975412881523624,0.5937921630859364,64.150946791292,-2.3245436441313245,0.5955411470085643,9,-0.3000001907348633,-0.8249998092651367,1.4749994277954102,1.4749994277954102,1.760000228881836,3,0.009716921905153608,-1.0983631161765395,23.85000038146973,-1.0821882732258532,23.020000457763672,-2.2,23.020000457763672,0.009716921905153608 3491,2011-09-09,23.10000038146973,23.399999618530273,22.790000915527344,23.38999938964844,240900.0,-0.024081102365313578,2.9354822831618645,14.499618539006962,56.35739293356098,59.453335414710956,0.6183180801099759,0.09203572951453154,1.9206803931785608,2.873825690809486,28.290623882282205,0.8799991607666016,0.7153608413073549,-0.1864995956420863,-1.3536508999575396,0.980651708673367,-0.770075247799813,0.3970760565156404,1.0856401469726507,47.30544188240464,-21.359348213033627,0.5835756521577258,9,0.2699995040893519,-0.2550001144409215,2.017499446868893,2.0449991226196254,1.3400001525878835,4,0.031168800929200602,-5.999847415601755,23.670000076293945,-1.0983631161765395,23.85000038146973,-1.0821882732258532,23.020000457763672,0.031168800929200602 3492,2011-09-12,23.31999969482422,23.38999938964844,22.70000076293945,22.709999084472656,190100.0,0.009523779641621433,-1.1904813805631222,-2.10345757450195,57.09460264928398,59.16418367620983,0.383812047870407,-0.09420158066544104,1.6277483915758815,2.645321457332102,27.138818363005768,0.6899986267089915,0.6543237871918457,0.00899972915649272,-1.1382051337100947,1.1562045920230801,-0.564602702276801,0.5826021605897864,0.7906151911181638,60.479052858681385,-9.81001554282426,0.5736024314332941,9,0.05000019073486328,-0.47499942779541016,1.4850001335144043,1.8000001907348633,1.8400001525878906,0,0.05403088530749356,2.9354822831618645,23.10000038146973,-5.999847415601755,23.670000076293945,-1.0983631161765395,23.85000038146973,0.05403088530749356 3493,2011-09-13,23.5,23.709999084472656,23.32999992370605,23.440000534057614,214900.0,0.007718709585392114,-1.7142730635349461,0.09835968181705063,48.68687584843384,56.59974023140977,0.1033783583249388,-0.25913465810917913,1.365087178471292,2.445481900027488,26.142287781716288,0.3899993896484375,0.6883700747039114,0.17100000381469727,-0.9762048401506647,1.3182048477800592,-0.4026024181679837,0.7446024257973782,0.5385902691423823,62.5000000000001,-3.9913108027471225,0.5736024219826812,9,-0.13000011444091797,-0.6549997329711914,0.9200000762939453,1.364999771118164,1.5,1,0.04978723728910395,-1.1904813805631222,23.31999969482422,2.9354822831618645,23.10000038146973,-5.999847415601755,23.670000076293945,0.04978723728910395 3494,2011-09-14,23.739999771118164,23.979999542236328,23.25,23.6200008392334,373600.0,0.010212756217794272,1.4333379957529595,1.9999999999998817,50.09823418294752,54.87377220789762,-0.21224185752534552,-0.43894262322635313,1.059307602837503,2.1836436098089216,24.63577441071294,0.7299995422363281,0.5758776829357508,0.3584998130798347,-0.7613545584757375,1.478354184635407,-0.20142737269794964,0.918426998857619,-1.4300003051757777,81.25000000000006,16.442977267129237,0.5599271857777859,9,-0.36999988555908203,-0.8949995040893555,0.2049999237060547,0.8249998092651367,1.3299999237060547,2,0.05770854475323639,-1.7142730635349461,23.5,-1.1904813805631222,23.31999969482422,2.9354822831618645,23.10000038146973,0.05770854475323639 3495,2011-09-15,24.0,24.07999992370605,23.670000076293945,23.90999984741211,336000.0,0.010951989527739903,2.27999877929694,0.7500079473567092,58.41996048096952,54.8663547306281,-0.5522661107293025,-0.6362665596956951,0.7351925577433569,1.9034143917982185,23.446474697387114,0.4099998474121058,0.4842758234864739,0.5580000877380371,-0.5580377261357228,1.674037901611797,-1.881919884283434e-05,1.116018994674917,-1.6566005325317334,94.20290055382277,27.869271728499456,0.5580189069368795,9,-0.8050003051757812,-0.9549999237060547,-0.15999984741210938,0.49499988555908203,1.639999389648441,3,0.046250025431314956,1.4333379957529595,23.739999771118164,-1.7142730635349461,23.5,-1.1904813805631222,23.31999969482422,0.046250025431314956 3496,2011-09-16,23.79999923706055,25.06999969482422,23.770000457763672,25.06999969482422,313000.0,-0.008333365122477066,1.0472421550929194,-14.111092273131822,51.43487031494015,55.15349770645784,-0.3691366693053162,-0.34943224430470465,0.8403527108686397,2.0826161474903273,21.221376529542056,1.2999992370605469,0.3208310438119675,0.2914993286132841,-0.7356326284613104,1.3186312856878786,-0.22206664992401315,0.8050653071505813,-1.3871357513427718,46.41345864431737,-17.834819816234514,0.5135659785372969,9,-0.10999965667724965,-0.394999504089359,-0.012499332427982068,0.6950006484985316,1.820001602172848,4,0.06848744203222701,2.27999877929694,24.0,1.4333379957529595,23.739999771118164,-1.7142730635349461,23.5,0.06848744203222701 3497,2011-09-19,23.46999931335449,23.60000038146973,23.15999984741211,23.38999938964844,232800.0,-0.013865543457337481,1.5882227545312948,-0.06299204320518016,41.435183447737515,53.81750447679579,0.03509950048323773,0.07166403704103885,1.0693996023016084,2.380745380104777,19.285620025621725,0.639999389648441,0.1961172439462473,-0.09400053024292276,-0.9684419548372638,0.7804408943514183,-0.5312212425400915,0.343220182054246,-0.897707655090322,16.230339827639394,-42.09427654313184,0.43722071229716974,9,0.4150009155273473,-0.06499958038329723,0.3175005912780797,1.0250005722045934,1.4300003051757848,0,0.04132940984583633,1.0472421550929194,23.79999923706055,2.27999877929694,24.0,1.4333379957529595,23.739999771118164,0.04132940984583633 3498,2011-09-20,23.35000038146973,23.81999969482422,23.28000068664551,23.520000457763672,401900.0,-0.00511286473777095,-2.4838705707905007,-2.1250029802352253,41.531323019188655,51.80583272262759,0.2311383333475412,0.27424376385868854,1.1007662449664863,2.465616884336864,17.557445553541044,0.5399990081787074,0.13356327827598236,-0.2574995040893526,-0.9778753003743539,0.46287629219564863,-0.617687402231855,0.10268839405314978,-0.6278462410119587,9.947672734898678,-43.53697838290111,0.36018789814250113,9,0.5349998474121058,0.05499935150146129,0.43749952316283824,1.144999504089352,1.9899997711181605,1,0.07751603581894462,1.5882227545312948,23.46999931335449,1.0472421550929194,23.79999923706055,2.27999877929694,24.0,0.07751603581894462 3499,2011-09-21,22.770000457763672,23.68000030517578,22.739999771118164,23.270000457763672,300600.0,-0.024839396755056975,-2.3571365317674946,2.9411751506244372,35.817810615603904,48.986250388074005,0.7172566578847572,0.8290153149809534,1.5806654060448402,3.0072390835158025,17.002499428480622,0.9400005340576172,0.16298264796356676,-0.7944994926452651,-1.6061113136678848,0.017112328377354658,-1.2003054031565767,-0.38869358213395344,2.299999237060547,1.2875831599938115,-46.12074188564164,0.40580591051131026,9,1.114999771118164,0.6349992752075195,0.7524995803833008,1.7249994277954102,3.9499988555908168,2,0.09793585847188635,-2.4838705707905007,23.35000038146973,1.5882227545312948,23.46999931335449,1.0472421550929194,23.79999923706055,0.09793585847188635 3500,2011-09-22,22.76000022888184,22.86000061035156,22.059999465942386,22.100000381469727,345200.0,-0.0004391843952915586,-1.162160350951354,-1.3199996948242259,39.67890038693819,47.133084549560365,0.6533000388420582,0.803832526562335,1.4777462963824242,2.9809685601473497,17.237628773955592,0.8000011444091726,0.16646038738332436,-0.7559997558593707,-1.6387794633454895,0.12677995162674804,-1.197389609602432,-0.31460990211630957,2.2633994674682576,23.255837531929107,-22.762755743896744,0.4413898537430596,9,0.8049993515014613,0.6449995040893519,0.6974997520446742,1.7349996566772425,3.539999008178711,3,0.10149382437224452,-2.3571365317674946,22.770000457763672,-2.4838705707905007,23.35000038146973,1.5882227545312948,23.46999931335449,0.10149382437224452 3501,2011-09-23,22.709999084472656,23.21999931335449,22.520000457763672,22.709999084472656,342500.0,-0.0021968868148662946,-2.684231132170158,0.0,45.888576450267784,45.88797052744746,0.7176279303908508,0.8601285995861581,1.419011314428495,2.995956041497074,16.839659981844022,0.6999988555908168,0.05779400202407814,-0.7820008277893074,-1.7260700487757887,0.16206839319717403,-1.2540354382825463,-0.30996621729606844,2.1948646026611307,36.93179170455161,-13.340888922248368,0.4720346104932399,9,0.8550004959106445,0.6950006484985352,0.6575007438659668,1.7850008010864258,2.75,4,0.1290180723599894,-1.162160350951354,22.76000022888184,-2.3571365317674946,22.770000457763672,-2.4838705707905007,23.35000038146973,0.1290180723599894 3502,2011-09-26,23.15999984741211,23.18000030517578,22.479999542236328,22.8799991607666,332300.0,0.019815093838869036,3.3749828637504247,100.0,51.65876006103513,46.218179884403156,0.2710479970612063,0.389954002991189,0.8603601521156499,2.50841274992419,16.375907779575595,0.7000007629394531,-0.04288927872500636,-0.30650005340576314,-1.2578483231962565,0.6448482163847302,-0.7821741883010098,0.16917408148948354,1.631069270874022,62.500013546508335,9.687105541819726,0.47567413489524724,9,0.4049997329711914,0.24499988555908203,0.20749998092651367,1.3350000381469727,1.1000003814697301,0,0.10621766010487121,-2.684231132170158,22.709999084472656,-1.162160350951354,22.76000022888184,-2.3571365317674946,22.770000457763672,0.10621766010487121 3503,2011-09-27,23.670000076293945,24.06999969482422,23.51000022888184,23.63999938964844,286500.0,0.022020735416318438,-2.8620784909532873,0.1071450466958545,47.69230468268574,45.95085438437406,-0.2372512638127482,-0.1713616723136262,0.27247549385165826,1.9685639624127553,16.136588541843388,0.9099998474121094,-0.06244538863057869,0.23050012588500834,-0.6607548271169819,1.1217550788869985,-0.21512735061598676,0.6761276023860034,1.0118262558984377,80.0995237322538,28.56400973012834,0.44562747650099477,9,-0.10500049591064453,-0.10500049591064453,-0.30250024795532227,0.8249998092651367,1.010000228881836,1,0.051964492533660867,3.3749828637504247,23.15999984741211,-2.684231132170158,22.709999084472656,-1.162160350951354,22.76000022888184,0.051964492533660867 3504,2011-09-28,23.26000022888184,23.940000534057614,23.239999771118164,23.70000076293945,216300.0,-0.01732149751122014,-1.9166610373560902,-14.666348782505155,45.036322743625654,44.46378352466919,0.10895843863313459,0.18346223197148248,0.5646934021604828,2.346666763733893,16.093327309075033,0.7000007629394496,-0.11450119702518435,-0.13849973678588512,-0.9797335509196046,0.7027340773478343,-0.5591166438527466,0.2821171702809764,1.3169530286605422,59.70152369619461,9.358528155627695,0.4206169070668602,9,0.3049993515014613,0.3049993515014613,0.20749950408935192,1.2349996566772425,2.079999923706051,2,0.08942389953734065,-2.8620784909532873,23.670000076293945,3.3749828637504247,23.15999984741211,-2.684231132170158,22.709999084472656,0.08942389953734065 3505,2011-09-29,23.479999542236328,23.90999984741211,23.28000068664551,23.61000061035156,253300.0,0.00945826789293469,-1.3773607992169241,0.29545661437358517,55.026443012419435,44.86284715772244,-0.21518947609272132,-0.09330145543648172,0.23123111668492413,2.095246869480796,15.902468651816404,0.6499996185302699,-0.11588035170506572,0.11449956893920898,-0.6527914776021824,0.8817906154806003,-0.2691459543314849,0.4981450922099029,0.9962755636420546,62.893075725332224,11.663291358476073,0.3836455232706951,9,-0.41499996185302734,0.08500003814697266,0.11500024795532227,1.015000343322754,1.8400001525878906,3,0.13798977147720892,-1.9166610373560902,23.26000022888184,-2.8620784909532873,23.670000076293945,3.3749828637504247,23.15999984741211,0.13798977147720892 3506,2011-09-30,23.20000076293945,23.78000068664551,23.13999938964844,23.149999618530273,272000.0,-0.011924990832866578,-17.285332824720527,-0.3846210276122958,48.437513969838015,45.640883882400274,-0.03268844780935254,0.15859987095513262,0.3773444772085348,2.3377264383714937,15.595884970641482,0.6400012969970703,-0.15310012471439194,-0.14249925613403747,-0.9001373752601793,0.6151388629921044,-0.5213183156971084,0.23631980342903347,1.1796233173414947,45.283091296013055,-4.579401319600109,0.37881905956307094,9,-0.1350011825561488,0.3649988174438512,0.49999904632568715,1.2949991226196325,2.090000152587894,4,0.1336206194903733,-1.3773607992169241,23.479999542236328,-1.9166610373560902,23.26000022888184,-2.8620784909532873,23.670000076293945,0.1336206194903733 3507,2011-10-03,22.420000076293945,23.36000061035156,22.399999618530273,23.020000457763672,308700.0,-0.03362071814633327,-1.9999970197737897,-11.999732977303923,37.83784015990794,45.23049689803575,0.6511857031032982,0.9395146868703677,1.0400050466518103,3.0778460875944944,14.785716864277958,0.9600009918212855,-0.2864483075093034,-0.8924999237060547,-1.7454297193450614,-0.03957012806704796,-1.318964821525558,-0.4660350258865513,1.866839019413458,1.1976321467036561,-45.12204044187349,0.42646489781950253,10,0.6449995040893555,1.1449995040893555,1.2799997329711914,2.0749998092651367,3.5,0,0.13559317563932982,-17.285332824720527,23.20000076293945,-1.3773607992169241,23.479999542236328,-1.9166610373560902,23.26000022888184,0.13559317563932982 3508,2011-10-04,22.979999542236328,23.059999465942386,22.13999938964844,22.209999084472656,426400.0,0.02497767457790978,-1.0219785287003775,-1.2833332803514605,42.016804702335406,45.91927401878369,0.0370816976452808,0.3967040204141199,0.39641229707248016,2.475867266059719,13.489692902121437,0.9200000762939453,-0.3592956849484814,-0.3305004119873054,-1.1865002202649784,0.5254993962903676,-0.7585003161261419,0.09749949215153109,1.2177659682804745,46.66664547391754,4.568569616858234,0.4279999041388367,10,0.08500003814697266,0.5850000381469727,0.6925005912780762,1.515000343322754,1.9600009918212855,1,0.055700640215110564,-1.9999970197737897,22.420000076293945,-17.285332824720527,23.20000076293945,-1.3773607992169241,23.479999542236328,0.055700640215110564 3509,2011-10-05,22.899999618530273,23.1200008392334,22.450000762939453,22.979999542236328,382300.0,-0.003481284825920805,2.722196614479854,-0.10389594304709909,37.99126201098681,45.731758643677985,0.15361557268002457,0.4236013367433884,0.4088638103935196,2.515391522027965,13.350229286886117,0.6700000762939453,-0.3609746293820244,-0.3630002975463853,-1.198126406276213,0.4721258111834423,-0.7805633519113009,0.05456275681853029,1.212255250203551,42.9378549337815,7.123734878427719,0.41756305436491414,10,0.2049999237060547,0.6649999618530273,0.5350003242492676,1.5950002670288086,2.4899997711181676,2,0.07772928892126107,-1.0219785287003775,22.979999542236328,-1.9999970197737897,22.420000076293945,-17.285332824720527,23.20000076293945,0.07772928892126107 3510,2011-10-06,23.899999618530273,23.95000076293945,22.770000457763672,22.78000068664551,242000.0,0.0436681229981688,-1.070177082357344,-13.999999999999956,50.929371719971364,46.29184700697839,-0.7461335840902699,-0.588454559109632,-0.6345949600945175,1.484630995542247,12.909617930235923,1.1800003051757777,-0.33120276650641856,0.6254997253417969,-0.23904075912357925,1.490040209807173,0.1932294831091106,1.0577699675744832,0.13016503409189184,97.23750792971707,60.17141133265302,0.43227024223268756,10,-0.7950000762939453,-0.33500003814697266,-0.5749993324279785,0.5950002670288086,2.220001220703125,3,0.060251069332283524,2.722196614479854,22.899999618530273,-1.0219785287003775,22.979999542236328,-1.9999970197737897,22.420000076293945,0.060251069332283524 3511,2011-10-07,23.81999969482422,24.26000022888184,23.770000457763672,24.020000457763672,196000.0,-0.003347277195938858,-2.266673448367965,-0.17857228006716655,53.41131031898092,46.48657481341681,-0.5499554183931039,-0.47616143731299587,-0.5940766030474585,1.533571935594118,11.552991006226659,0.4899997711181676,-0.21543873946388814,0.5094998359680183,-0.3839257050653586,1.4029253770013952,0.06278706545132806,0.9562126064847085,-1.7600002288818324,79.24526604353954,37.91008158213057,0.44671277051668923,10,-0.6199998855590785,-0.25500011444091797,-0.6699995994567871,0.6750001907348633,1.9500007629394531,4,0.06297229299822082,-1.070177082357344,23.899999618530273,2.722196614479854,22.899999618530273,-1.0219785287003775,22.979999542236328,0.06297229299822082 3512,2011-10-10,24.57999992370605,24.61000061035156,24.11000061035156,24.21999931335449,143700.0,0.031905971394574406,1.3809411358661592,-1.7999961853172863,60.65857404379691,47.92727140909583,-1.215129779746679,-1.1983665027451238,-1.3797383182688243,0.742784658337893,10.160865213080786,0.7900009155273402,-0.09994553369530834,1.2065000534057582,0.1478361659421914,2.265163940869325,0.6771681096739748,1.7358319971375415,-2.4760004425048763,98.78539790207198,51.27070461983125,0.5293319437317833,10,-1.2049999237060511,-1.0150003433227504,-1.2924995422363246,-0.0850000381469691,1.6900005340576207,0,0.028885313019734182,-2.266673448367965,23.81999969482422,-1.070177082357344,23.899999618530273,2.722196614479854,22.899999618530273,0.028885313019734182 3513,2011-10-11,24.670000076293945,24.78000068664551,24.399999618530273,24.399999618530273,121300.0,0.0036615196447211673,-1.8148179544780494,0.75,67.99241829017058,50.47794869204527,-1.2833170077505436,-1.2608640739568102,-1.4990741345062872,0.6196535063173982,9.214311564208337,0.3800010681152379,-0.00393591052703357,1.2380002021789558,0.030992652484375327,2.4450077518735363,0.6344964273316656,1.841503977026246,-2.465760549926756,95.27894360714824,40.18529070710571,0.6035037748472901,10,-1.210000038146969,-1.1050004959106445,-1.4149999618530273,-0.17500019073486328,1.239999771118164,1,0.05066882837998676,1.3809411358661592,24.57999992370605,-2.266673448367965,23.81999969482422,-1.070177082357344,23.899999618530273,0.05066882837998676 3514,2011-10-12,25.11000061035156,25.21999931335449,24.81999969482422,24.88999938964844,159800.0,0.017835449237814327,-1.2222163353536868,0.8148179544779969,70.57793321608649,52.205892048008266,-1.601737576822675,-1.6790508720680783,-1.9255392435649235,0.1520972886311931,8.749085220779161,0.5499992370605433,0.05084174588110102,1.6095006942748995,0.19178594766217216,3.027215440887627,0.9006433209685341,2.318358067581265,-2.751215414367671,95.51025492310266,34.886126711796294,0.7088573733063638,10,-1.430001258850094,-1.4700012207031214,-1.8850007057189906,-0.6150007247924769,0.5399990081787145,2,-0.006770213945110903,-1.8148179544780494,24.670000076293945,1.3809411358661592,24.57999992370605,-2.266673448367965,23.81999969482422,-0.006770213945110903 3515,2011-10-13,25.11000061035156,25.20000076293945,24.770000457763672,24.90999984741211,102400.0,0.0,1.2631531395874351,0.9090893327784846,71.20142747862658,54.735215771206995,-1.504411454620822,-1.6776422048397244,-1.9217184857476468,0.12841331658239596,8.374554812075813,0.4300003051757777,0.09353725386948497,1.5540006637573214,-0.023904931538183405,3.131906259052826,0.765047866109569,2.3429534614050738,-2.5223182849780237,92.41387656419153,27.603425137096394,0.7889527976477523,10,-1.430001258850094,-1.4700012207031214,-1.8850007057189906,-0.6150007247924769,0.39999961853028054,3,0.011150886996850629,-1.2222163353536868,25.11000061035156,-1.8148179544780494,24.670000076293945,1.3809411358661592,24.57999992370605,0.011150886996850629 3516,2011-10-14,25.43000030517578,25.540000915527344,25.06999969482422,25.31999969482422,110500.0,0.012743914259098155,1.8484764414851806,0.5500009536706882,70.5244209660775,58.36705808300361,-1.648139338159318,-1.9702824672172667,-2.1947699809884256,-0.21125494582073756,9.20575454739916,0.470001220703125,0.1966478234106681,1.792500305175782,0.0068274797460787795,3.578173130605485,0.8996638924609321,2.6853367178906318,-2.6317326207637706,92.30765126738623,26.081136772085728,0.8928364127148508,10,-1.5900001525878906,-1.630000114440918,-2.322500228881836,-0.9350004196166992,-0.7100009918212926,4,0.027133327793047002,1.2631531395874351,25.11000061035156,-1.2222163353536868,25.11000061035156,-1.8148179544780494,24.670000076293945,0.027133327793047002 3517,2011-10-17,24.440000534057614,25.3799991607666,24.3700008392334,25.190000534057614,197300.0,-0.03893038770104429,-1.2696607060195289,-6.818143986683313,56.405995614048976,59.965857073194,-0.3815984666514751,-0.9527337729044234,-1.1770621159148469,0.7545568239844336,9.249698540388136,1.0599994659423828,0.21822066415345276,0.7540004730224581,-1.064899474820436,2.572900420865352,-0.1554495008989889,1.663450446943905,-1.3675595265340696,5.982879509370973,-56.07268092834358,0.9094499739214478,10,-0.4449996948242152,-0.6400003433227504,-1.3325004577636683,0.054999351501468396,0.029998779296875,0,0.054418980959213936,1.8484764414851806,25.43000030517578,1.2631531395874351,25.11000061035156,-1.2222163353536868,25.11000061035156,0.054418980959213936 3518,2011-10-18,25.15999984741211,25.29999923706055,24.31999969482422,24.45000076293945,163500.0,0.029459873061425057,-1.0206150700015804,-0.9466654459635464,65.03164781398753,62.97034438463854,-0.8491410099507561,-1.6128726169633225,-1.8152825222720068,0.009520576398180935,9.530629292280407,0.9799995422363317,0.31700744028054473,1.3834998130798333,-0.5420000142232198,3.3089996403828863,0.42074989942830854,2.346249726731358,-1.8408028490881847,68.85240263151312,6.2306024018390715,0.9627499136515256,10,-1.0049991607666016,-1.359999656677246,-2.052499771118164,-0.6649999618530273,-1.3199996948242188,1,0.04411767158519009,-1.2696607060195289,24.440000534057614,1.8484764414851806,25.43000030517578,1.2631531395874351,25.11000061035156,0.04411767158519009 3519,2011-10-19,25.0,25.68000030517578,24.790000915527344,24.979999542236328,180300.0,-0.00635929445081318,-3.450022411474675,0.02816969514619429,62.140581991333434,64.21603441478987,-0.4022281078418004,-1.3462644835656938,-1.6226785309893614,0.14010547644355853,9.422020768509473,0.8899993896484375,0.5469797596603811,1.1119999885559082,-0.8263186751003744,3.050318652212191,0.1428406567277669,2.0811593203840495,-1.458722609955732,50.0,-12.067509653742135,0.9691593318281415,10,-0.27499961853027344,-1.130000114440918,-1.8924999237060547,-0.505000114440918,-1.3799991607666016,2,0.036399993896484295,-1.0206150700015804,25.15999984741211,-1.2696607060195289,24.440000534057614,1.8484764414851806,25.43000030517578,0.036399993896484295 3520,2011-10-20,25.06999969482422,25.13999938964844,24.43000030517578,25.0,129300.0,0.00279998779296875,5.7619255222523025,3.499904634751097,65.45453857605216,65.5541708877978,-0.32275058368498577,-1.3010363277163535,-1.618613437771998,0.032177008234285154,8.526932675393105,0.7099990844726598,0.7376186907800708,1.0664997100830078,-0.8640884884959874,2.997087908662003,0.1012056107935102,2.0317938093725054,-1.272075554964168,55.14703407420705,-8.670010178702135,0.9652940992894985,10,-0.17499923706054688,-1.1999998092651367,-1.9624996185302734,-0.5749998092651367,-0.8899993896484375,3,0.023135218618522746,-3.450022411474675,25.0,-1.0206150700015804,25.15999984741211,-1.2696607060195289,24.440000534057614,0.023135218618522746 3521,2011-10-21,25.63999938964844,25.65999984741211,25.29999923706055,25.459999084472656,156900.0,0.022736326356713077,2.2727146622277385,2.5714441416894243,77.56849555545175,67.43305105575945,-0.6788186598717552,-1.7289152589426529,-2.1399252487840634,-0.5661157962735075,8.219126913794453,0.5900001525878906,0.9904208219532684,1.4899993896484425,-0.4717292732881937,3.4517280525850786,0.5091350581801244,2.4708637211167606,-1.616226109950503,97.05875753121906,24.274803534686257,0.9808643314683179,10,-0.639999389648441,-1.769999504089359,-2.519999504089359,-1.144999504089359,-1.30999946594239,4,-0.005070170197394197,5.7619255222523025,25.06999969482422,-3.450022411474675,25.0,-1.0206150700015804,25.15999984741211,-0.005070170197394197 3522,2011-10-24,25.6200008392334,25.71999931335449,25.38999938964844,25.6299991607666,175300.0,-0.0007799746837403587,2.473708514867443,-0.05554613656592947,74.90568516135991,68.20119181922492,-0.5540456728248202,-1.5970517926863756,-2.0736911651745444,-0.5776879750174899,7.879113117537679,0.3299999237060476,1.1121119710611005,1.3470007896423333,-0.6612990317265464,3.355300611011213,0.34285087895789346,2.351150700326773,-1.39748031647812,92.8572499022486,16.076895826153745,1.0041499106844398,10,-0.600001335144043,-1.730001449584961,-2.0725011825561523,-1.1250009536743164,-0.5300006866455078,0,-0.03512886402800908,2.2727146622277385,25.63999938964844,5.7619255222523025,25.06999969482422,-3.450022411474675,25.0,-0.03512886402800908 3523,2011-10-25,24.899999618530273,25.520000457763672,24.86000061035156,25.520000457763672,405100.0,-0.028103091222407173,1.129028883987226,62.010492178557804,66.83502072716877,67.78531265378962,0.225752242250028,-0.8223391047503341,-1.3248613501553805,0.11517682703217957,8.306947840273466,0.7600002288818395,1.2194158778928248,0.5654995918273933,-1.4403811501480277,2.5713803338028143,-0.437440779160319,1.5684399628151056,-0.4678320650911054,36.43408331127816,-42.78361903743945,1.0029403709877105,10,0.11999988555908203,-1.010000228881836,-1.2549996376037598,-0.4049997329711914,0.11000061035156605,1,-0.017269088825840107,2.473708514867443,25.6200008392334,2.2727146622277385,25.63999938964844,5.7619255222523025,25.06999969482422,-0.017269088825840107 3524,2011-10-26,25.34000015258789,25.420000076293945,24.60000038146973,25.28000068664551,160700.0,0.017670704449737284,6.454565946784775,-0.09677320117270445,63.38290667923103,66.91658812052346,-0.19913279860783462,-1.157886918887634,-1.715819034483264,-0.35095440899978314,8.420462092469666,0.8199996948242152,1.2341412106158671,0.9015001296997056,-1.0854074951436878,2.888407754543099,-0.09195368272198934,1.8949539421214006,0.379999160766598,70.5426780673962,-6.131442771850573,0.9934538124216961,10,-0.32000064849853516,-1.4500007629394531,-1.695000171661377,-0.8450002670288086,-0.18000030517578125,2,-0.0591949483412616,1.129028883987226,24.899999618530273,2.473708514867443,25.6200008392334,2.2727146622277385,25.63999938964844,-0.0591949483412616 3525,2011-10-27,26.71999931335449,26.940000534057614,25.59000015258789,25.8799991607666,298200.0,0.054459319355042,1.1093713212832916,14.000127157708116,71.70658917727862,67.04794014399025,-1.4826534719835003,-2.406068126695377,-3.0329522817890044,-1.7491652528485488,9.028069646307676,1.600000381469723,1.2397771726218068,2.1194993019103983,-0.05759170680235215,4.296590310623149,1.030953797554023,3.2080448062667735,-2.1199989318847585,90.59823904456509,13.660724799400612,1.0885455043563754,10,-1.0899991989135707,-2.2199993133544886,-3.074999332427975,-2.2249994277954066,-1.3199996948242152,3,-0.116017909947016,6.454565946784775,25.34000015258789,1.129028883987226,24.899999618530273,2.473708514867443,25.6200008392334,-0.116017909947016 3526,2011-10-28,26.29999923706055,26.790000915527344,26.29999923706055,26.57999992370605,200000.0,-0.015718566133496314,-2.5000034059714125,-0.3333340902175669,63.564667108906974,67.84334808786335,-1.0351198166974633,-1.8360513683423285,-2.5433543842623614,-1.3508023734488184,9.518424881152479,0.4900016784667933,1.1785903994029994,1.5444993019104025,-0.6540693679706138,3.743067971791419,0.44521496696989615,2.643783636850909,-1.6999988555908203,72.6495190058315,-1.461414125018436,1.0992843349405081,10,-0.6699991226196325,-1.759999275207523,-2.8149995803833043,-1.8049993515014684,-1.3199996948242223,4,-0.08060832674464036,1.1093713212832916,26.71999931335449,6.454565946784775,25.34000015258789,1.129028883987226,24.899999618530273,-0.08060832674464036 3527,2011-10-31,25.459999084472656,25.940000534057614,25.45000076293945,25.940000534057614,342300.0,-0.031939170226446656,1.0416595472445158,1.7142866874204163,55.57122146475265,66.79218960461503,-0.039355808887066246,-0.7975136473786861,-1.6385361997903836,-0.5428128006202968,8.946713303161863,0.8499984741211009,1.0937221160982524,0.5524991989135728,-1.369110580963092,2.4741089787902375,-0.4083056910247578,1.5133040888519034,-0.8131986999511689,36.75207892836354,-33.24859685675019,0.9608048899383319,10,0.22500133514404297,-0.9199991226196289,-1.9749994277954102,-0.9649991989135742,-0.2699985504150426,0,-0.044383315058945105,-2.5000034059714125,26.29999923706055,1.1093713212832916,26.71999931335449,6.454565946784775,25.34000015258789,-0.044383315058945105 3528,2011-11-01,24.26000022888184,25.63999938964844,24.0,24.0,294900.0,-0.04713271401186592,-11.615368814877334,-0.5416655076909742,44.585982463561784,64.84167854597374,1.139369282586781,0.5304952222416155,-0.3901955125543033,0.6272931828613899,8.249697919385518,1.639999389648441,0.958760825327186,-0.7114996910095179,-2.4381851582410654,1.0151857762220295,-1.5748424246252917,0.1518430426062558,2.680000305175774,8.843543593612981,-55.53729932134094,0.8633427336157736,11,1.210000038146969,0.27999973297118785,-0.7750005722045934,0.23499965667724254,0.06999969482421164,1,0.03421269232792201,1.0416595472445158,25.459999084472656,-2.5000034059714125,26.29999923706055,1.1093713212832916,26.71999931335449,0.03421269232792201 3529,2011-11-02,24.68000030517578,24.770000457763672,24.149999618530273,24.54999923706055,257100.0,0.01731245145636584,2.9999876945794623,0.5000036679748906,47.4002389376041,62.835645252812846,0.7478478737397438,0.2642331370984934,-0.7930502127404466,0.18496786907294194,7.5951956920780495,0.6200008392333984,0.9995651343223884,-0.3804996490478523,-1.8166708192209953,1.0556715211252907,-1.0985852341344255,0.337585936038721,2.201200218200679,23.129257879327163,-36.14801558479353,0.7180855850865718,11,0.7899999618530273,-0.1400003433227539,-1.1150007247924805,-0.18500041961669922,0.4499988555908203,2,0.013371147472670541,-11.615368814877334,24.26000022888184,1.0416595472445158,25.459999084472656,-2.5000034059714125,26.29999923706055,0.013371147472670541 3530,2011-11-03,25.34000015258789,25.40999984741211,24.670000076293945,24.920000076293945,211000.0,0.02674229494534064,1.6428588458486177,3.2307432729834504,49.477350835755736,59.714406950624394,0.1454733810495199,-0.2976128399982443,-1.4311057320480813,-0.5020489237837467,7.714462656178936,0.7399997711181641,0.9348430110752766,0.20750017166137624,-1.1242948574162455,1.539295200738998,-0.45839734287743283,0.8733976862001853,1.4835763603210417,48.028663543811575,-6.778414652288447,0.6658975145388104,11,0.13000011444091797,-0.8000001907348633,-1.7750005722045898,-0.8450002670288086,-0.38999938964844105,3,-0.007103405844194444,2.9999876945794623,24.68000030517578,-11.615368814877334,24.26000022888184,1.0416595472445158,25.459999084472656,-0.007103405844194444 3531,2011-11-04,25.31999969482422,25.54999923706055,24.96999931335449,25.10000038146973,154700.0,-0.0007892840427481396,-1.4166590505406063,0.5238077937883939,55.75915870918394,57.58701512260484,0.12885923849345815,-0.16809245159772246,-1.3715324633191663,-0.49668228772106815,8.141487609951387,0.5799999237060618,0.9051793488301243,0.11249971389770508,-1.0684873522290275,1.2934867800244376,-0.4779938191656612,0.7029932469610713,1.4471052878265347,68.0412026518039,6.76662506630575,0.5904935330633666,11,0.15000057220458984,-0.7799997329711914,-2.005000114440918,-0.8249998092651367,-0.4200000762939453,4,0.003159554686819721,1.6428588458486177,25.34000015258789,2.9999876945794623,24.68000030517578,-11.615368814877334,24.26000022888184,0.003159554686819721 3532,2011-11-07,25.290000915527344,25.40999984741211,24.70000076293945,25.239999771118164,171700.0,-0.0011847859264787486,3.89656215675831,0.22727863849562108,50.93525989351775,55.82037502997695,0.11971398645889764,-0.08661571787704503,-1.3169677432269324,-0.48690949487171764,8.353986736929908,0.7099990844726598,0.8485526635522049,0.047000885009765625,-1.0966603319580521,1.1906621019775834,-0.5248297234741415,0.6188314934936727,1.4217619674703954,78.65862168423583,17.58487461351592,0.5718306084839088,11,0.17999935150146484,-0.7500009536743164,-1.975001335144043,-0.7950010299682617,-0.8700008392333984,0,-0.01225786326882583,-1.4166590505406063,25.31999969482422,1.6428588458486177,25.34000015258789,2.9999876945794623,24.68000030517578,-0.01225786326882583 3533,2011-11-08,25.920000076293945,26.11000061035156,25.21999931335449,25.35000038146973,273000.0,0.0249109979422657,-1.144576707417943,11.399732977303,56.19946455401565,55.022214793841904,-0.39155894219372556,-0.651572929868923,-1.9319822668440771,-1.130642799124491,8.383009424190302,0.8900012969970703,0.6773301094277855,0.6145000457763672,-0.5339258577632222,1.7629259493159566,0.04028709400657249,1.1887129975461619,0.7375275490438398,90.30610010655862,26.681903881346813,0.574212951769794,11,-0.4499998092651367,-1.380000114440918,-2.6050004959106445,-1.4250001907348633,-1.1200008392333949,1,-0.02816356250338048,3.89656215675831,25.290000915527344,-1.4166590505406063,25.31999969482422,1.6428588458486177,25.34000015258789,-0.02816356250338048 3534,2011-11-09,24.940000534057614,25.59000015258789,24.729999542236328,25.31999969482422,314000.0,-0.03780862420338593,-1.1499984502814526,-0.6666655512575227,49.219692548079266,52.52367072393087,0.5875174266717629,0.3320626440768244,-0.9438859143158034,-0.1686187606780365,7.900516151083006,1.1900005340576172,0.5118187433673178,-0.35699949264526865,-1.5140023924236168,0.8000034071330795,-0.9355009425344427,0.22150195724390542,1.6643765387734142,18.750024835259246,-44.04847388617112,0.578501449889174,11,0.45499992370605824,-0.24499988555907848,-1.6250009536743129,-0.49999999999999645,-0.19000053405761363,2,-0.024458724831162515,-1.144576707417943,25.920000076293945,3.89656215675831,25.290000915527344,-1.4166590505406063,25.31999969482422,-0.024458724831162515 3535,2011-11-10,25.38999938964844,25.63999938964844,25.10000038146973,25.18000030517578,182000.0,0.018043257656563227,-1.9189219840607614,-0.552630390154048,48.47746562704877,50.847315003724404,-0.07932383097437778,-0.1010655418374995,-1.3823262529574052,-0.6399070728166798,7.439159637808201,0.6999988555908274,0.44667667468325334,0.07899942398071502,-1.0752489992413814,1.2332478472028114,-0.49812478763033496,0.656123635591765,1.1622901417259648,48.93607811202275,-9.135106347593812,0.5771242116110487,11,-0.3349990844726598,-0.5349988937377965,-2.0549998283386266,-1.524999618530277,-0.8599987030029297,3,-0.01024026132855449,-1.1499984502814526,24.940000534057614,-1.144576707417943,25.920000076293945,3.89656215675831,25.290000915527344,-0.01024026132855449 3536,2011-11-11,26.1200008392334,26.170000076293945,25.63999938964844,25.649999618530273,144600.0,0.0287515347433438,-1.16326069863218,2.238110808356002,52.8026911582826,50.53970052522773,-0.9359704573417673,-0.8186985135646054,-2.0765740060185394,-1.3890852621471375,6.712205514325424,0.7800006866455043,0.40170117566581354,0.774500846862793,-0.43466511647094563,1.9836668101965316,0.16991786519592367,1.3790838285296623,0.38124290151352014,96.5986897676537,41.154409273408895,0.6045829816668689,11,-1.0350008010864258,-0.7650003433227539,-2.785001277923584,-2.515000343322754,-1.2000007629394531,4,-0.04479326334999789,-1.9189219840607614,25.38999938964844,-1.1499984502814526,24.940000534057614,-1.144576707417943,25.920000076293945,-0.04479326334999789 3537,2011-11-14,25.770000457763672,25.93000030517578,25.56999969482422,25.86000061035156,164000.0,-0.013399707895262014,2.1304463204683795,-0.19148918901369286,55.08772579501327,51.706560895389,-0.6005234134775463,-0.3836172633451973,-1.673517549439822,-1.0459614387151355,6.811139031850659,0.5500011444091797,0.14579432586399932,0.35800046920776296,-0.7860199059295034,1.5020208443450294,-0.21400971836087024,0.9300106567763962,0.6812184081683093,72.22225901519917,13.779569553212674,0.5720101875686333,11,-0.6100006103515625,-0.3000001907348633,-2.387500762939453,-2.515000343322754,-0.5600013732910156,0,-0.03376021822969333,-1.16326069863218,26.1200008392334,-1.9189219840607614,25.38999938964844,-1.1499984502814526,24.940000534057614,-0.03376021822969333 3538,2011-11-15,26.270000457763672,26.32999992370605,25.6299991607666,25.649999618530273,222300.0,0.019402405553678115,-1.1212087934317916,-6.888886534141754,55.400700646283504,52.59550108524227,-0.8777227966336589,-0.8392223755021817,-2.1135575293113007,-1.5549501408968531,7.110257229579147,0.7000007629394496,-0.008124983024099919,0.8025004386901848,-0.39642654694839763,2.0014274243287673,0.20303694587089183,1.4019639315094778,0.13219403084966785,96.25003427266279,37.712903425506326,0.5994634928192915,11,-0.7700004577636719,-0.8000001907348633,-2.8000006675720215,-3.0850000381469727,-1.1200008392333984,1,-0.0704225485052471,2.1304463204683795,25.770000457763672,-1.16326069863218,26.1200008392334,-1.9189219840607614,25.38999938964844,-0.0704225485052471 3539,2011-11-16,25.90999984741211,26.28000068664551,25.809999465942386,26.01000022888184,196100.0,-0.013703867684751847,-2.1333295186506938,-0.16129071953092167,44.66403390507737,52.06068809294467,-0.36308008372932576,-0.42957589858625767,-1.7233013637036478,-1.211871026624479,7.00539740962223,0.470001220703125,-0.05645119987416436,0.3969998359680176,-0.7962811738065163,1.5902808457425515,-0.1996406689192476,0.9936403408552827,0.444150751428964,65.85363962572542,10.902256788000521,0.5966405048872663,11,-0.394999504089359,-0.4399995803833008,-2.3975000381469727,-2.744999885559082,-0.9500007629394531,2,-0.04284062589303439,-1.1212087934317916,26.270000457763672,2.1304463204683795,25.770000457763672,-1.16326069863218,26.1200008392334,-0.04284062589303439 3540,2011-11-17,25.649999618530273,26.10000038146973,25.489999771118164,25.85000038146973,172600.0,-0.010034744516133398,-1.346154128305776,1.9999999999999645,45.62584280825441,50.9347641039525,-0.060884717523144616,-0.13059107576587792,-1.4296401652975845,-0.9762241561248359,7.216423082096167,0.610000610351566,0.08652762192120633,0.10799961090087962,-1.0680166408317966,1.2840158626335558,-0.4800085149654585,0.6960077367672177,0.6800003051757777,19.04759742235511,-32.27442006654104,0.5880081258663384,11,-0.13499927520752308,-0.17999935150146484,-1.9900002479553223,-2.4099998474121094,-0.37999916076660156,3,-0.035087704947959875,-2.1333295186506938,25.90999984741211,-1.1212087934317916,26.270000457763672,2.1304463204683795,25.770000457763672,-0.035087704947959875 3541,2011-11-18,25.51000022888184,25.959999084472656,25.45000076293945,25.709999084472656,114900.0,-0.005458065954406233,-2.1875115484797245,0.9999904632931801,50.37147965810554,50.87212185557337,0.12169845825476955,-0.0008751250323477677,-1.2385369898032046,-0.8611604596133695,6.857812839002134,0.5099983215332067,0.18047701317224707,-0.025499820709224963,-1.2006721649330778,1.149672523514628,-0.6130859928211514,0.5620863514027015,0.77339969635009,6.818127632090245,-44.432346915299156,0.5875861721119273,11,0.019999504089351916,-0.039999961853030896,-1.8500008583068883,-2.2700004577636754,-0.7800006866455114,4,-0.03841628904129901,-1.346154128305776,25.649999618530273,-2.1333295186506938,25.90999984741211,-1.1212087934317916,26.270000457763672,-0.03841628904129901 3542,2011-11-21,24.71999931335449,25.1299991607666,24.61000061035156,25.10000038146973,179300.0,-0.030968283357086346,1.363637151799432,1.9000162125562172,53.63923343896177,50.58765173167849,0.9189825245490439,0.757057532864799,-0.41265083923626733,-0.10301792202269766,6.521841369715436,0.8999996185302805,0.1896251909999549,-0.7705006599426305,-1.9997317943479231,0.45873047446266213,-1.385116227145275,-0.15588509273998596,1.5177326133728037,6.395275983477032,-48.14487892226229,0.6146155672026462,11,0.7500009536743164,0.75000095367432,-0.8999991416931117,-1.3199987411498988,0.44000053405762074,0,0.008090645974711208,-2.1875115484797245,25.51000022888184,-1.346154128305776,25.649999618530273,-2.1333295186506938,25.90999984741211,0.008090645974711208 3543,2011-11-22,24.46999931335449,25.1200008392334,24.46999931335449,24.75,116400.0,-0.01011326888932973,-3.6428566562897147,0.7368418410881851,48.292674757340244,50.48464975492971,1.0523337892620148,1.0257837126650067,-0.134733585865618,0.10823704697322256,6.891564080247198,0.6500015258789098,0.13259642878854905,-0.9990006446838429,-2.2854301815558777,0.287428892188192,-1.6422154131198603,-0.3557858762478254,1.7229779748382583,0.0,-56.096293018442964,0.6432147684360169,11,0.9300003051757812,1.00000095367432,-0.5724987983703578,-1.0699987411498988,0.5400009155273509,1,0.03024110306019967,1.363637151799432,24.71999931335449,-2.1875115484797245,25.51000022888184,-1.346154128305776,25.649999618530273,0.03024110306019967 3544,2011-11-23,23.84000015258789,24.34000015258789,23.739999771118164,24.239999771118164,138000.0,-0.025745777623409127,1.0,1.4285665628980548,37.745095900384044,49.29216422974475,1.6873294480987902,1.620740988642396,0.5087006825841272,0.7032583143620883,7.6995399341711765,0.7299995422363246,0.10570239421849692,-1.553999805450438,-3.0326392187875477,-0.07536039211332834,-2.293319512118991,-0.814680098781885,2.3091175898410015,4.23730320369831,-50.69509347136965,0.7393197066685544,11,1.1949996948242188,1.5,0.13750028610229492,-0.4399995803833008,1.5100002288818395,2,0.0549496416760793,-3.6428566562897147,24.46999931335449,1.363637151799432,24.71999931335449,-2.1875115484797245,25.51000022888184,0.0549496416760793 3545,2011-11-25,23.6200008392334,24.0,23.6200008392334,23.71999931335449,73500.0,-0.009228159058153773,-6.600099183642328,0.249996423717894,36.550637256869564,47.486380462921076,1.8213891907276079,1.6828699278309287,0.7314738283313673,0.886645346582231,7.190359633294366,0.37999916076660156,-0.030878546250988848,-1.6189991950988762,-3.160944514693586,-0.07705387550416631,-2.389971854896231,-0.8480265353015213,2.432752184343066,0.0,-51.07351776988189,0.7709726597973557,11,1.3549995422363281,1.6599998474121094,0.6774992942810059,-0.15000057220458984,1.3499984741210902,4,0.05673150709687902,1.0,23.84000015258789,-3.6428566562897147,24.46999931335449,1.363637151799432,24.71999931335449,0.05673150709687902 3546,2011-11-28,24.18000030517578,24.51000022888184,23.979999542236328,24.309999465942386,156400.0,0.023708697969739623,-1.0000000000000133,1.3000114442665043,41.897803959044076,46.02083359225783,1.06975725409157,1.0075601380474133,0.18726023673311332,0.27950586660841736,6.429954557370646,0.889999389648441,-0.02195636293249592,-0.9529997825622551,-2.4792348714104193,0.573235306285909,-1.716117326986339,-0.1898822381381713,1.7267875873400982,37.086098570876395,-10.0644238440264,0.7631175444240829,11,0.7950000762939453,1.1000003814697266,0.2024998664855957,-0.7100000381469727,0.6000003814697301,0,0.045078583078205,-6.600099183642328,23.6200008392334,1.0,23.84000015258789,-3.6428566562897147,24.46999931335449,0.045078583078205 3547,2011-11-29,24.32999992370605,24.489999771118164,24.11000061035156,24.21999931335449,204800.0,0.006203458090865421,-1.3030390604228774,-0.8461640036973227,37.51961994350412,44.03404684750457,0.7755721692992736,0.8100973138805898,0.06575348325526775,0.08260022463613836,6.623301204242164,0.3799991607666051,-0.03723775226924175,-0.7465002059936552,-2.3050862966845784,0.8120858846972681,-1.5257932513391168,0.032792839351806435,1.4395807456128793,47.33327229817685,5.408589884616106,0.7792930453454614,11,0.620000839233402,0.9500007629394567,0.10500001907348988,-0.6599998474121058,0.20000076293946023,1,0.016440592675075916,-1.0000000000000133,24.18000030517578,-6.600099183642328,23.6200008392334,1.0,23.84000015258789,0.016440592675075916 3548,2011-11-30,25.09000015258789,25.10000038146973,24.690000534057614,25.07999992370605,310500.0,0.03123716528010867,26.33269756500131,0.09091066722156094,51.21950916938531,44.76243298798324,-0.18932299611670445,0.12170680902029574,-0.6524666342617635,-0.712538963427555,6.155733998589563,0.770000457763679,-0.14242990838245717,-0.02799997329712056,-1.538504979743088,1.482505033148847,-0.7832524765201043,0.7272525299258632,0.5506057269259088,99.32430865034398,52.218163254429925,0.7552525032229833,11,-0.22999954223632812,0.1900005340576172,-0.6350007057189941,-1.3600006103515625,-0.9300003051757812,2,0.00278994397762089,-1.3030390604228774,24.32999992370605,-1.0000000000000133,24.18000030517578,-6.600099183642328,23.6200008392334,0.00278994397762089 3549,2011-12-01,25.01000022888184,25.32999992370605,24.75,24.899999618530273,215100.0,-0.0031885182630339015,-1.8292689734738705,10.999809269498641,46.71281041847817,44.88320716689698,-0.2798420721796653,0.24000214758944338,-0.5120567981266682,-0.6699369780321796,5.631741469749153,0.5799999237060511,-0.2562970592409677,-0.12449989318847443,-1.6220133175160463,1.3730135311390974,-0.8732566053522604,0.6242568189753115,0.5093693482151345,81.28655753503537,32.99036679337009,0.7487567121637867,12,-0.22000026702881215,0.2700004577636683,-0.555000782012943,-1.2800006866455114,-0.4899997711181676,3,0.0,26.33269756500131,25.09000015258789,-1.3030390604228774,24.32999992370605,-1.0000000000000133,24.18000030517578,0.0 3550,2011-12-02,25.15999984741211,25.40999984741211,25.020000457763672,25.239999771118164,123200.0,0.005997585652040449,-1.1666710818414459,-0.7272679983353906,40.76921920098947,43.816289338328524,-0.5661996294320311,0.07992365838397575,-0.5983355874354643,-0.8621111235252386,5.757120637946443,0.3999996185302699,-0.4199955178253738,0.03449974060058736,-1.4599739836425698,1.5289734648437445,-0.7127371215209912,0.7817366027221659,-1.539999008178711,82.51748624841943,38.66519499106967,0.7472368621215787,12,-0.6449995040893555,0.12000083923339844,-0.7050004005432129,-1.4300003051757812,-0.6700000762939453,4,0.007551690588629478,-1.8292689734738705,25.01000022888184,26.33269756500131,25.09000015258789,-1.3030390604228774,24.32999992370605,0.007551690588629478 3551,2011-12-05,25.399999618530273,25.649999618530273,25.20000076293945,25.53000068664551,174600.0,0.009538941676219936,1.4324332683802117,1.6250149011754491,46.365412899901635,43.008087056210734,-0.9202142739210437,-0.16208563384345354,-0.7688999926128481,-1.1398052065627127,6.121092153857203,0.48999977111816406,-0.4546505519283386,0.270499515533448,-1.2265920878207517,1.7675911188876476,-0.47804628614365186,1.0190453172105478,-1.7441987991333008,83.76622331103555,41.70549703219877,0.7485458016771,12,-0.7649993896484375,-0.19499874114990234,-0.33499956130981445,-1.0599994659423828,-0.75,0,-0.016929146127312666,-1.1666710818414459,25.15999984741211,-1.8292689734738705,25.01000022888184,26.33269756500131,25.09000015258789,-0.016929146127312666 3552,2011-12-06,24.979999542236328,25.479999542236328,24.959999084472656,25.38999938964844,187300.0,-0.01653543632290211,-1.3111092273131861,3.153819067460841,37.12573505281566,41.767315977930224,-0.5134493137127834,0.24611770599463512,-0.2974204702199117,-0.7617614480632753,6.14311548332399,0.5200004577636719,-0.49743218236889675,-0.13400049209594656,-1.6305143632562675,1.3625133790643744,-0.8822574276761088,0.6142564434842157,-1.2444307708740219,30.208258827456568,-4.791426984352562,0.7482569355801614,12,-0.3449993133544922,-0.0049991607666015625,0.10500049591064453,-0.6399993896484375,-0.6000003814697266,1,-0.008006359457799705,1.4324332683802117,25.399999618530273,-1.1666710818414459,25.15999984741211,-1.8292689734738705,25.01000022888184,-0.008006359457799705 3553,2011-12-07,25.190000534057614,25.34000015258789,24.68000030517578,24.85000038146973,136500.0,0.00840676523897499,1.0625014901175405,-0.8292689734738634,42.59259768001975,42.30592728677864,-0.6823320811159839,-0.022532380762573467,-0.46888173854864945,-0.9995111536180303,6.220856178972934,0.6599998474121094,-0.5758113046782256,0.11250047683715536,-1.3360832549480435,1.5610842086223542,-0.6117913890554441,0.8367923427297548,-1.3778545288085873,52.57738040227351,20.593174439603644,0.7242918658925991,12,-0.5550003051757777,-0.21500015258788707,-0.07750034332275035,-0.850000381469723,-0.8100013732910121,2,-0.026200866749477192,-1.3111092273131861,24.979999542236328,1.4324332683802117,25.399999618530273,-1.1666710818414459,25.15999984741211,-0.026200866749477192 3554,2011-12-08,24.32999992370605,24.979999542236328,24.309999465942386,24.959999084472656,198700.0,-0.034140555463221034,-1.0000000000000107,-1.852937876560989,37.912088679848985,42.457199667109684,0.2843913128595119,0.8320868735279383,0.43367746140812,-0.18914767830677803,6.62304365077585,0.8800010681152273,-0.6474110322491988,-0.7170001029968311,-2.2029781241184203,0.768977918124758,-1.4599891135576257,0.025988907563963437,-0.44433977392577617,1.4925713049389369,-30.800852912083645,0.7429890105607941,12,0.48499965667724965,0.6450004577636754,0.6750001907348668,0.01000022888183949,0.4699993133544993,3,-0.006987261686273172,1.0625014901175405,25.190000534057614,-1.3111092273131861,24.979999542236328,1.4324332683802117,25.399999618530273,-0.006987261686273172 3555,2011-12-09,25.1299991607666,25.28000068664551,24.35000038146973,24.36000061035156,188800.0,0.03288118535015139,-1.3544341082651286,-1.2222215494352109,46.89541556833075,43.01248984591932,-0.31166420732375855,0.012237782099809635,-0.32068197959884515,-1.032560273481323,6.961053127564656,0.9500007629394602,-0.6408084348257752,0.09599914550781108,-1.3818713718452287,1.5738696628608508,-0.6429361131687088,0.834934404184331,-1.1737654322363262,61.19400010817787,24.617385463977804,0.7389352586765202,12,-0.2499990463256836,-0.154998779296875,-0.1249990463256836,-0.6299991607666016,-0.5799999237060511,4,-0.024273725562047432,-1.0000000000000107,24.32999992370605,1.0625014901175405,25.190000534057614,-1.3111092273131861,24.979999542236328,-0.024273725562047432 3556,2011-12-12,24.95000076293945,24.959999084472656,24.559999465942386,24.82999992370605,278700.0,-0.007162690164676522,4.714383029741209,0.15584553914902294,52.087128849964955,44.63110194663719,-0.012242226927178024,0.10549734561707069,-0.08716781054586065,-0.9048075609053221,7.0062285954525585,0.5699996948242152,-0.5046552217409968,-0.025499248504640804,-1.412179805167824,1.3611813081585424,-0.7188395268362306,0.667841029826949,-0.9260163988091747,54.70096198833701,13.71561964291135,0.6933402783315913,12,0.029998779296878553,0.02499961853027699,0.054999351501468396,-0.4500007629394496,-0.3100013732910085,0,-0.018436912936073635,-1.3544341082651286,25.1299991607666,-1.0000000000000107,24.32999992370605,1.0625014901175405,25.190000534057614,-0.018436912936073635 3557,2011-12-13,24.899999618530273,25.45000076293945,24.79999923706055,25.059999465942386,235400.0,-0.0020040538228538463,-2.611113465858549,-1.333322737026176,54.048968953666176,44.945486367112835,0.14205488676416067,0.09167873171510621,0.042017067288902865,-0.8938221565478415,7.1802658585646775,0.6500015258788991,-0.3273598592557825,-0.03200035095214915,-1.3673748000504204,1.3033740981461222,-0.699687575501283,0.6356868735969847,-0.8109746442240002,51.75434046803606,5.353932738424682,0.667687224549135,12,0.07999992370605469,0.07500076293945312,0.10500049591064453,-0.39999961853027344,-0.37999916076660156,1,-0.010040160796386255,4.714383029741209,24.95000076293945,-1.3544341082651286,25.1299991607666,-1.0000000000000107,24.32999992370605,-0.010040160796386255 3558,2011-12-14,24.420000076293945,24.8799991607666,24.3799991607666,24.690000534057614,230000.0,-0.019277090344978043,-1.8571241730335364,1.6875044703525617,55.62015654311405,45.93519149207238,0.5777799850285845,0.4489947598017423,0.5792020847841997,-0.4413358457410155,6.895501397519144,0.5200004577636719,-0.22854859936330385,-0.41949987411499023,-1.6134400013371568,0.7744402531071763,-1.0164699377260753,0.17747018949609483,-0.2685361162187121,9.649165368611182,-40.346120455259054,0.5969700636110841,12,0.5599994659423828,0.5550003051757812,0.5850000381469727,0.07999992370605469,0.03000068664550426,2,-0.001638039123766255,-2.611113465858549,24.899999618530273,4.714383029741209,24.95000076293945,-1.3544341082651286,25.1299991607666,-0.001638039123766255 3559,2011-12-15,24.79999923706055,24.8799991607666,24.6200008392334,24.65999984741211,258000.0,0.015560981145757324,-1.3636489743545284,-0.5185153788553302,61.0902151181822,48.19307992731601,0.18423364723448543,-0.0194224557893925,0.2645620945738969,-0.8376569360739161,6.595347911152724,0.45999908447265625,-0.09357453723238862,0.015999317169193006,-1.066403184989852,1.098401819328238,-0.5252019339103313,0.5572005682487173,-0.5885938506471149,40.90897268504336,-14.773793632567298,0.541201251079523,12,0.1800003051757777,0.17500114440917613,0.20500087738036754,-0.2999992370605504,-0.22999954223633168,3,-0.01693548746833473,-1.8571241730335364,24.420000076293945,-2.611113465858549,24.899999618530273,4.714383029741209,24.95000076293945,-0.01693548746833473 3560,2011-12-16,24.75,25.190000534057614,24.6200008392334,24.959999084472656,340800.0,-0.002016098330593241,-1.4255440031816222,-1.499999999999962,55.9251557602751,49.25527357846862,0.18993160414222388,-0.04248424904580261,0.34844915009992405,-0.7975702267881459,6.687706173732997,0.5699996948242152,-0.12090043273078166,0.011000061035154829,-0.9917097033504838,1.0137098254207935,-0.49035482115766627,0.5123549432279759,-0.4810508443018904,34.57946590753128,-22.486724946129172,0.5013548821928199,12,0.14499950408935547,0.22500038146972656,0.2950005531311035,-0.25,-0.04999923706055043,4,0.0020201711943657052,-1.3636489743545284,24.79999923706055,-1.8571241730335364,24.420000076293945,-2.611113465858549,24.899999618530273,0.0020201711943657052 3561,2011-12-19,24.53000068664551,25.32999992370605,24.46999931335449,24.82999992370605,172100.0,-0.008888861145635918,-3.0952216601120095,1.4285740236148616,52.04918929820482,50.913435161289634,0.30569000072051367,0.10575357045923184,0.6030575953125101,-0.5859892687800539,6.760269564143703,0.8600006103515625,-0.11654459920098859,-0.15999927520751456,-1.0977453889068762,0.7777468384918471,-0.6288723320571954,0.3088737816421663,-0.20580951243411505,14.018813203111314,-42.449426139122636,0.4688730568496802,12,0.3499994277954066,0.4449996948242152,0.4249997138977015,-0.030000686645511365,0.039999008178707385,0,0.000815269052394596,-1.4255440031816222,24.75,-1.3636489743545284,24.79999923706055,-1.8571241730335364,24.420000076293945,0.000815269052394596 3562,2011-12-20,24.920000076293945,25.06999969482422,24.790000915527344,24.86000061035156,249700.0,0.01589887398008738,-1.8000038147190935,-0.19999872843102762,48.11529699048904,51.52706841800845,-0.10472869096821924,-0.28300375996009564,0.2284119024160418,-0.9793505595132039,6.535232821951579,0.5399990081787074,-0.0788303298359061,0.22000007629394602,-0.7233419113274664,1.1633420639153584,-0.25167091751676196,0.691671070104654,-0.5427765643097935,56.84215598485387,5.555538969282367,0.47167099381070693,12,-0.039999961853027344,0.05500030517578125,0.3000001907348633,-0.4200000762939453,-0.38999938964843395,1,-0.011235982575773185,-3.0952216601120095,24.53000068664551,-1.4255440031816222,24.75,-1.3636489743545284,24.79999923706055,-0.011235982575773185 3563,2011-12-21,25.209999084472656,25.26000022888184,24.78000068664551,24.78000068664551,128600.0,0.011637199329488812,-1.2325643288991377,7.166703754330825,52.118633965304774,53.10557344972576,-0.4376121731345357,-0.5425374940305616,-0.04544845304996059,-1.2731349853089782,6.250556070891039,0.4799995422363281,-0.09033627857270332,0.47299909591674805,-0.49019906032471283,1.436197252158209,-0.008599982203982393,0.9545981740374785,-0.7818645282266594,86.04642394563659,36.961946985388764,0.4815990781207311,12,-0.3099985122680664,-0.2349987030029297,0.10500097274780273,-0.7099990844726562,-0.7299995422363281,2,-0.02737003775355029,-1.8000038147190935,24.920000076293945,-3.0952216601120095,24.53000068664551,-1.4255440031816222,24.75,-0.02737003775355029 3564,2011-12-22,25.149999618530273,25.59000015258789,25.07999992370605,25.229999542236328,181900.0,-0.002379986835435388,-3.636380187787611,-0.18604702740825996,49.892006059030635,53.43852794869241,-0.2783331797187003,-0.39986542183297047,0.016140508126547104,-1.198307376206273,5.416600397015194,0.5100002288818395,-0.015153025264684317,0.3474996566772468,-0.5335249654151362,1.2285242787696298,-0.09301265436894468,0.7880119677234383,-0.6729904597929064,60.714267467979674,15.203728955620079,0.44051231104619204,12,-0.16499996185302734,-0.1999988555908203,0.33500051498413086,-0.6499996185302734,-0.5599994659423828,3,-0.027832956906888806,-1.2325643288991377,25.209999084472656,-1.8000038147190935,24.920000076293945,-3.0952216601120095,24.53000068664551,-0.027832956906888806 3565,2011-12-23,24.959999084472656,25.32999992370605,24.920000076293945,25.149999618530273,117700.0,-0.0075546933176741105,-2.0370522121830517,2.375008940705243,45.19649663902396,52.67290214747675,-0.12849582768391699,-0.10996633855822324,0.20555548656080447,-0.999382812163411,4.34282945597661,0.4099998474121058,0.005156215479683368,0.09049921035766673,-0.5937126468373108,0.7747110675526443,-0.25160671823982383,0.4326051389551573,-0.43607030734357366,43.74994678160722,2.9513256539741377,0.34210592859748884,12,0.025000572204589844,-0.09999847412109375,0.532501220703125,-0.45999908447265625,-0.279998779296875,4,-0.015624976119933076,-3.636380187787611,25.149999618530273,-1.2325643288991377,25.209999084472656,-1.8000038147190935,24.920000076293945,-0.015624976119933076 3566,2011-12-27,25.270000457763672,25.38999938964844,24.84000015258789,24.84000015258789,80900.0,0.012419927270104214,-1.558134170791876,-2.2631531395874114,53.24385999796891,52.58344559684372,-0.43396805192121946,-0.35217696343391225,-0.111757397113319,-1.27908700361413,3.8076348504093986,0.5499992370605504,0.1387647193647723,0.3460005760192857,-0.2779560531335612,0.9699572051721326,0.03402226144286402,0.6579788905957074,-0.7010288469785415,60.49383878890329,17.597356820183194,0.3119783145764234,12,-0.2850008010864258,-0.48000049591064453,0.22249984741210938,-0.7700004577636719,-0.47000122070312145,1,-0.02255637849223313,-2.0370522121830517,24.959999084472656,-3.636380187787611,25.149999618530273,-1.2325643288991377,25.209999084472656,-0.02255637849223313 3567,2011-12-28,24.729999542236328,25.34000015258789,24.70000076293945,25.34000015258789,99800.0,-0.02136924834765641,1.0983565550191476,-1.4186050637852416,45.20832033620221,51.42657490718685,0.08871133522791652,0.23118014651381813,0.44642193721706036,-0.7159325092621742,3.165063957677118,0.639999389648441,0.14531021417899126,-0.21400032043457173,-0.7808158206110463,0.3528151797419028,-0.497408070522809,0.06940742965366553,-0.11778681114139289,3.37065167075321,-36.71907613954965,0.2834077500882374,12,0.3000001907348633,-0.09499931335449219,0.7700004577636719,-0.22999954223632812,0.10000038146972301,2,-0.006469868595785688,-1.558134170791876,25.270000457763672,-2.0370522121830517,24.959999084472656,-3.636380187787611,25.149999618530273,-0.006469868595785688 3568,2011-12-29,25.15999984741211,25.239999771118164,24.739999771118164,24.739999771118164,77100.0,0.017387800773768003,-1.3809519484471007,-0.6885240263151312,59.4965730988588,51.24950357170647,-0.25175594363979314,-0.203753624815036,0.01676021052028176,-1.0976897429903545,3.21887858730031,0.5100002288818359,0.13689614322104404,0.21249999999999858,-0.35895686659165094,0.7839568665916481,-0.0732284332958244,0.49822843329582156,-0.5062756408197622,51.6853258353766,6.435997095380763,0.28572843329582465,12,-0.13000011444091797,-0.5249996185302734,0.3100004196166992,-0.6599998474121094,-0.2700004577636683,3,-0.02503971242398073,1.0983565550191476,24.729999542236328,-1.558134170791876,25.270000457763672,-2.0370522121830517,24.959999084472656,-0.02503971242398073 3569,2011-12-30,25.01000022888184,25.26000022888184,25.01000022888184,25.04999923706055,72500.0,-0.0059618290715410804,-11.500309951838252,-0.09523571645905332,48.387110005896425,50.411942932331065,-0.07692443836522145,-0.05665893957867851,0.17052044206840833,-0.9240995936542049,3.3764572370281716,0.25,0.11569956318367858,0.0625003814697287,-0.5089564851219208,0.6339572480613782,-0.2232280518260943,0.3482288147655517,-0.3164250058119755,44.927548250488464,1.6250898263513491,0.28572843329582465,12,0.019999504089351916,-0.37500000000000355,0.4249997138977015,-0.5100002288818395,0.07999992370605113,4,-0.021191550651545432,-1.3809519484471007,25.15999984741211,1.0983565550191476,24.729999542236328,-1.558134170791876,25.270000457763672,-0.021191550651545432 3570,2012-01-03,25.35000038146973,25.57999992370605,25.20000076293945,25.46999931335449,171300.0,0.01359456815179283,1.2352881778097382,3.000047684898015,55.15463537434439,50.75699249634657,-0.36080676649612187,-0.40232215455180054,-0.16394737496781175,-1.2184933746463251,3.633462892607958,0.5699996948242116,0.13149269871092173,0.39300050735473846,-0.19926888975039958,0.9852699044598765,0.09686580880216766,0.6891352059073093,-0.6181681825814493,73.86366345668335,30.68102654159793,0.29613469855256985,1,-0.20499992370605824,-0.7150001525878942,-0.16250038146973012,-0.8500003814697301,-0.7299995422363317,1,-0.029980284711844885,-11.500309951838252,25.01000022888184,-1.3809519484471007,25.15999984741211,1.0983565550191476,24.729999542236328,-0.029980284711844885 3571,2012-01-04,24.96999931335449,25.32999992370605,24.809999465942386,25.18000030517578,142800.0,-0.01499017997621066,1.0392165662504167,1.7500238420702607,50.83135047561398,51.058776216916,0.0985336121633047,-0.05922380632082991,0.19890884267355702,-0.8112384365511183,3.3902924402505157,0.5400009155273438,0.07445735201955017,0.03449945449828817,-0.5200785515559261,0.5890774605525024,-0.24278954852881895,0.3117884575253953,-0.20144041768052645,30.68168271658723,-10.945079604194728,0.2772890030271068,1,0.17500114440918324,-0.15499973297118785,0.15750122070312855,-0.46999931335448863,-0.5699996948242152,2,-0.011613897322921063,1.2352881778097382,25.35000038146973,-11.500309951838252,25.01000022888184,-1.3809519484471007,25.15999984741211,-0.011613897322921063 3572,2012-01-05,24.78000068664551,24.88999938964844,24.520000457763672,24.79999923706055,90700.0,-0.007609076168751061,2.700010490477543,0.0952307426817179,54.59184666466854,51.33357762795643,0.2979137047797309,0.12123915602051127,0.3698460402802688,-0.5964108068999288,3.576854537370743,0.44999885559081676,0.05387695295581452,-0.1454992294311488,-0.7038981486015992,0.4128996897393016,-0.424698689016374,0.1337002301540764,0.8699989318847621,24.528335837479837,-20.269966323601437,0.2791994595852261,1,0.2749996185302699,0.0999994277954066,0.3474998474121058,-0.28000068664551137,-0.48000144958496094,3,0.0008070439814724661,1.0392165662504167,24.96999931335449,1.2352881778097382,25.35000038146973,-11.500309951838252,25.01000022888184,0.0008070439814724661 3573,2012-01-06,24.53000068664551,24.71999931335449,24.440000534057614,24.71999931335449,135700.0,-0.010088780995665236,1.9473768747365932,9.500619933237603,46.43801291461567,50.94980061191032,0.49317470020493204,0.3365115165357331,0.6206979265040751,-0.3277332803964974,3.775368188406519,0.34000015258789773,0.06817652437495525,-0.3624992370605433,-0.9329604539830001,0.20796197986191345,-0.6477298455217699,-0.07726862859931671,1.0973989486694293,7.894754453829377,-35.850751300344264,0.2852306084612278,1,0.479999542236321,0.44999885559081676,0.5850000381469691,-0.030000686645511365,-0.44000053405762074,4,0.012229891099182266,2.700010490477543,24.78000068664551,1.0392165662504167,24.96999931335449,1.2352881778097382,25.35000038146973,0.012229891099182266 3574,2012-01-09,24.15999984741211,24.57999992370605,24.06999969482422,24.57999992370605,237800.0,-0.015083604927693117,1.4285720773293733,2.2105426948019993,42.822383637828416,50.686010278444144,0.7911764920608846,0.7305806108582296,0.9730840714307689,0.06616836510048785,3.7487578962152197,0.5100002288818324,0.06793831617464718,-0.7240000724792495,-1.333482788530322,-0.11451735642817695,-1.0287414305047875,-0.41925871445371143,1.4199038238525397,5.960274102377884,-37.335909734490656,0.3047413580255363,1,0.6649999618530273,0.6999998092651367,0.9100008010864258,0.3400001525878906,-0.3899993896484375,0,0.030215213031738797,1.9473768747365932,24.53000068664551,2.700010490477543,24.78000068664551,1.0392165662504167,24.96999931335449,0.030215213031738797 3575,2012-01-10,24.520000457763672,24.540000915527344,24.190000534057614,24.3799991607666,188000.0,0.014900687608660146,2.8888453265235157,-0.3333363608702986,49.882350301248714,50.31250920103079,0.4047636556989822,0.33996758273300287,0.5548005244177574,-0.2691921282580836,4.108724958504588,0.3800010681152344,0.028950339521006896,-0.3334995269775405,-0.9521319187254029,0.28513286477032196,-0.6428157228514735,-0.024183331103607486,0.9693089749145507,35.71433977744586,-10.81905314457147,0.309316195873932,1,0.30499935150146484,0.3399991989135742,0.5149998664855957,-0.020000457763671875,-0.6900005340576207,1,0.023246316646937215,1.4285720773293733,24.15999984741211,1.9473768747365932,24.53000068664551,2.700010490477543,24.78000068664551,0.023246316646937215 3576,2012-01-11,24.489999771118164,24.540000915527344,24.170000076293945,24.3700008392334,102400.0,-0.0012235190083779157,2.3636253294492997,0.8571272870941813,44.47300834231437,50.23080786837659,0.3492086712062452,0.3517748477615399,0.5385079252256517,-0.20936611264127336,4.498984739240858,0.37000083923339844,0.0027805587333027404,-0.34050016403198313,-0.9779446724206764,0.29694434435671013,-0.6592224182263315,-0.021777909837634724,0.9141510772888175,51.21954056141177,5.7426904625352435,0.3187222541943472,1,0.33500003814697266,0.36999988555908203,0.4075007438659668,0.010000228881835938,-0.5100002288818359,2,0.005308332761544188,2.8888453265235157,24.520000457763672,1.4285720773293733,24.15999984741211,1.9473768747365932,24.53000068664551,0.005308332761544188 3577,2012-01-12,24.649999618530273,24.68000030517578,24.3700008392334,24.479999542236328,88000.0,0.006533272719781769,1.6956305406055379,1.416679912261182,42.55320659962209,48.34821159068362,0.19742923562461456,0.1813850182110741,0.36019939555400526,-0.3365510814943029,4.657229045387623,0.3099994659423828,0.019285215569880165,-0.16800031661987447,-0.8094983642627547,0.47349773102300574,-0.48874934044131635,0.1527487072015674,0.674102160661743,89.23080986070528,46.86631859645442,0.32074902382144016,1,0.17500019073486328,0.18000030517578125,0.2700009346008301,-0.14999961853027344,0.1400012969970703,3,-0.010141987986566403,2.3636253294492997,24.489999771118164,2.8888453265235157,24.520000457763672,1.4285720773293733,24.15999984741211,-0.010141987986566403 3578,2012-01-13,24.3799991607666,24.5,24.18000030517578,24.3799991607666,107500.0,-0.010953365596026332,1.6666454740522927,0.0,40.30227353746903,47.44989642752502,0.3857128238848304,0.4724582333489984,0.6470617252080615,-0.036888682325354694,5.1710735951753755,0.4699993133544922,-0.04257935158782544,-0.4360007286071763,-1.0829497750697747,0.21094831785542212,-0.7594752518384738,-0.11252620537587887,0.8688564933633458,50.81953373189584,10.331013456634103,0.3234745232312989,1,0.44500064849853516,0.4500007629394531,0.4250011444091797,0.16000080108642578,0.9500007629394496,4,-0.003281375162423772,1.6956305406055379,24.649999618530273,2.3636253294492997,24.489999771118164,2.8888453265235157,24.520000457763672,-0.003281375162423772 3579,2012-01-17,24.3799991607666,24.6299991607666,24.309999465942386,24.56999969482422,100400.0,0.0,1.064517716838203,-100.0,42.328052473217674,46.02472054962205,0.32067118396978955,0.4631241713735008,0.6507313230483014,-0.025287821972277413,5.61488133572174,0.3199996948242152,-0.020688196700859862,-0.4150007247924812,-1.0907615338742929,0.2607600842893305,-0.7528811293333852,-0.07712032025157711,0.7981251358050017,41.176272593656385,1.0548485444547993,0.3378804045409057,1,0.32000064849853516,0.4500007629394531,0.4250011444091797,0.16000080108642578,0.9400005340576172,1,-0.01189495562597842,1.6666454740522927,24.3799991607666,1.6956305406055379,24.649999618530273,2.3636253294492997,24.489999771118164,-0.01189495562597842 3580,2012-01-18,24.79999923706055,24.809999465942386,24.239999771118164,24.309999465942386,122400.0,0.01722723916126423,1.2352919177073072,-2.578938914822065,43.958858180655724,45.26111029462669,-0.2073569500894834,0.04960525971896246,0.2180799183280442,-0.4327237046965138,5.842975819965616,0.5699996948242223,-0.1035328253909924,0.0024993896484417633,-0.6729303285873804,0.677929107884264,-0.33521546946946756,0.3402142487663511,0.31163758340620973,98.4374627470615,58.37758463033185,0.3377148591179102,1,-0.3199996948242223,0.03000068664550426,0.09500074386596324,-0.2599992752075231,0.32999992370605113,2,-0.04153221012029995,1.064517716838203,24.3799991607666,1.6666454740522927,24.3799991607666,1.6956305406055379,24.649999618530273,-0.04153221012029995 3581,2012-01-19,24.54999923706055,24.81999969482422,24.46999931335449,24.81999969482422,133100.0,-0.01008064547140819,1.5925910227610147,-0.5510215997602117,47.49999735090641,44.47312703754201,-0.025925635045702222,0.31745647922038955,0.45290749825282717,-0.16286345028260385,6.2805123213244105,0.3500003814697301,-0.12709738156347683,-0.2485005378723102,-0.9223201216161137,0.4253190458714933,-0.5854103297442101,0.08840925399958977,0.49913935586765845,57.81238824118502,12.56994430813382,0.3369097918719016,1,-0.10499954223633168,0.28000068664550426,0.37750101089477184,-0.009999275207523084,0.4300003051757777,3,-0.029327875182480367,1.2352919177073072,24.79999923706055,1.064517716838203,24.3799991607666,1.6666454740522927,24.3799991607666,-0.029327875182480367 3582,2012-01-20,24.63999938964844,24.790000915527344,24.43000030517578,24.559999465942386,163700.0,0.0036659941093613035,-1.1176615785073916,-0.2962955113804981,42.02453808258937,43.98274094509464,-0.15407618649580712,0.21650410172732037,0.3494350110716731,-0.23994260081209617,6.769044207812594,0.3600006103515625,-0.21202000557953582,-0.1445003509521463,-0.8193252372437207,0.5303245353394281,-0.48191279409793353,0.19291209219364092,0.3503908693935287,71.87492549412353,26.31363641551792,0.33741244314578683,1,-0.1949996948242223,0.19000053405761363,0.3375005722045863,-0.09999942779541371,-1.6700000762939524,4,-0.026785708756526416,1.5925910227610147,24.54999923706055,1.2352919177073072,24.79999923706055,1.064517716838203,24.3799991607666,-0.026785708756526416 3583,2012-01-23,24.520000457763672,24.690000534057614,24.399999618530273,24.559999465942386,124400.0,-0.0048700866419332245,-1.0714300311305527,-0.49998807905972065,42.41486762829272,43.93746138847956,-0.03983392772434158,0.29740786327153046,0.43397957669861853,-0.11621152271244739,7.037460912526493,0.2900009155273402,-0.2575047924457188,-0.22999935150146555,-0.8834438689779276,0.4234451659749965,-0.5567216102396984,0.09672290723676724,0.4151663674252326,48.27598680640738,2.5257039025298127,0.32672225873823113,1,-0.025000572204589844,0.3099994659423828,0.45749950408935547,0.01999950408935547,-2.0600013732910156,0,0.011011437713011274,-1.1176615785073916,24.63999938964844,1.5925910227610147,24.54999923706055,1.2352919177073072,24.79999923706055,0.011011437713011274 3584,2012-01-24,24.45000076293945,24.56999969482422,24.25,24.32999992370605,163700.0,-0.002854799898752036,-1.2857065006369746,-3.000095369796119,34.79730883508071,42.26134567001645,0.08451624820666481,0.32915233800117605,0.4985736583865581,-0.040773121064635376,6.979666711511213,0.31999969482421875,-0.31287983895135696,-0.2649991035461454,-0.9030390153876588,0.373040808295368,-0.5840190594669039,0.05402085237461307,0.43325603442757554,36.20707231811887,-5.7397378698587715,0.3190199559207572,1,0.04499912261963246,0.3799991607666051,0.5274991989135778,0.08999919891357777,-1.8100013732910085,1,0.035991784593335296,-1.0714300311305527,24.520000457763672,-1.1176615785073916,24.63999938964844,1.5925910227610147,24.54999923706055,0.035991784593335296 3585,2012-01-25,24.56999969482422,24.63999938964844,24.32999992370605,24.3799991607666,126300.0,0.004907931621280781,-1.1379346632202698,1.5833267106413416,42.59259651718002,42.0524110227793,-0.03089318033927313,0.18808053007332148,0.35994503180415904,-0.15553836376106034,7.1089779070155155,0.3099994659423899,-0.3097619612625806,-0.12550020217895508,-0.7558044511871032,0.504804046829193,-0.4406523266830291,0.18965192232511896,0.264461676390237,56.140327394894996,12.241098535350417,0.3151521245040741,1,-0.06999969482421875,0.26000022888183594,0.4075002670288086,-0.029999732971191406,-2.1100006103515625,2,0.0305250309041718,-1.2857065006369746,24.45000076293945,-1.0714300311305527,24.520000457763672,-1.1176615785073916,24.63999938964844,0.0305250309041718 3586,2012-01-26,24.70000076293945,24.790000915527344,24.38999938964844,24.670000076293945,174100.0,0.005291048829056955,2.809520349497246,0.15789790694170694,48.48485067418226,42.711482586619326,-0.1430121953890371,0.013899643067489365,0.1889070596792628,-0.27183243529495016,7.241318007258752,0.4000015258789027,-0.25339463426764297,0.03300085067748526,-0.536545737386767,0.6025474387417376,-0.2517724433546391,0.31777414470960963,-0.6300010681152308,83.33333333333267,35.456053461774204,0.28477329403212603,1,-0.20000076293944957,0.12999916076660512,0.23499917984009144,-0.005000114440914416,-2.300001144409176,3,0.01740884147956523,-1.1379346632202698,24.56999969482422,-1.2857065006369746,24.45000076293945,-1.0714300311305527,24.520000457763672,0.01740884147956523 3587,2012-01-27,24.56999969482422,24.79999923706055,24.53000068664551,24.559999465942386,139200.0,-0.005263200975697435,-6.7144881331924235,0.3333333333332544,50.793630369805726,43.87718890132339,-0.02855541577385523,0.13839490256058085,0.2867977926340366,-0.11852219889419757,7.59680497107156,0.26999855041503906,-0.26045333986198216,-0.08900022506713867,-0.65931515969476,0.4813147095604826,-0.37415769238094754,0.1961572422466702,-0.4855999755859379,58.18184340299174,5.030293032139106,0.28515746731381053,1,-0.039999961853027344,0.26000022888183594,0.3575005531311035,0.2850008010864258,-2.379999160766605,4,0.01668701068394718,2.809520349497246,24.70000076293945,-1.1379346632202698,24.56999969482422,-1.2857065006369746,24.45000076293945,0.01668701068394718 3588,2012-01-30,24.53000068664551,24.6200008392334,24.35000038146973,24.43000030517578,130000.0,-0.0016279612810550237,-1.0769247698346038,9.999809269506102,58.447505685029824,45.66823925819142,0.03906728686981609,0.1357351805480782,0.2774406675817005,-0.05520997543106532,8.115695818493606,0.2700004577636683,-0.239656355372734,-0.09749927520751456,-0.6187883191433059,0.4237897687282768,-0.358143797175412,0.1631452467603829,-0.41697698669434047,50.9092863731892,-7.872428560868052,0.26064452196789584,1,-9.536743199589637e-07,0.2999992370605433,0.3974995613098109,0.7499999999999964,-2.130001068115238,0,-0.06359565143185297,-6.7144881331924235,24.56999969482422,2.809520349497246,24.70000076293945,-1.1379346632202698,24.56999969482422,-0.06359565143185297 3589,2012-01-31,24.479999542236328,24.70000076293945,24.239999771118164,24.70000076293945,111600.0,-0.002038367020364751,3.181803995006345,-2.2000038146826,48.93614646805904,46.22127129012512,0.11705479508901817,0.15177575786533737,0.288092715816866,0.0047975781917486415,8.71451662325312,0.4600009918212855,-0.22351219776051678,-0.12100038528442525,-0.6135086065192183,0.37150783595036785,-0.3672544959018218,0.1252537253329713,-0.3394968208007825,42.857142857142584,-18.064078141139817,0.24625411061739574,1,0.05000019073486328,0.35000038146972656,0.4575009346008301,0.8000011444091797,-2.2199993133544886,1,-0.08251636011179186,-1.0769247698346038,24.53000068664551,-6.7144881331924235,24.56999969482422,2.809520349497246,24.70000076293945,-0.08251636011179186 3590,2012-02-01,24.59000015258789,24.79999923706055,24.43000030517578,24.6200008392334,290300.0,0.004493489068975398,-1.1142773063907212,0.13636600083229516,52.551028848633464,46.78249701209479,-0.028906675201717746,-0.019058664629792332,0.1475917997363112,-0.09158129607778065,8.726925176531344,0.3699989318847692,-0.1698857804500129,0.02700023651123118,-0.31709887728902686,0.3710993503114892,-0.14504932038889962,0.19904979341136197,-0.4231175705273458,62.50012772436021,0.3371806460395135,0.17204955690012905,2,-0.07000064849853516,0.2349996566772461,0.377500057220459,0.6900005340576172,-1.9500007629394496,2,-0.07930055920451995,3.181803995006345,24.479999542236328,-1.0769247698346038,24.53000068664551,-6.7144881331924235,24.56999969482422,-0.07930055920451995 3591,2012-02-02,24.68000030517578,24.8700008392334,24.45000076293945,24.65999984741211,310000.0,0.0036600305827334534,1.0999923706345902,-0.6666666666666666,50.793668414227405,47.756844826721235,-0.110105685088282,-0.1390267489678294,0.03202159010091066,-0.15819680563285488,9.358554481278137,0.42000007629394887,-0.12235988532979292,0.13150033950805806,-0.16095048802356615,0.4239511670396823,-0.014725074257754045,0.27772575327387017,-0.4877930569152369,69.84123620202118,10.643571635519088,0.14622541376581216,2,-0.125,0.14499950408935547,0.24249982833862305,0.6000003814697266,-2.29000091552734,3,-0.08995142598266326,-1.1142773063907212,24.59000015258789,3.181803995006345,24.479999542236328,-1.0769247698346038,24.53000068664551,-0.08995142598266326 3592,2012-02-03,24.79999923706055,25.11000061035156,24.790000915527344,25.020000457763672,275700.0,0.004862193290151806,-1.6666878596178616,-10.999809269502016,62.06896929716389,49.94063390104026,-0.2291158313938304,-0.27136357152988566,-0.08721221276039515,-0.25738866279040806,9.459516775621362,0.4300003051757777,-0.1086705833633097,0.2504993438720753,-0.04540066185020919,0.5463993495943598,0.10254934101093127,0.3984493467332193,-0.5671243733416347,64.36769261462236,3.940460621277367,0.14795000286114243,2,-0.12499904632568715,0.02500057220458629,0.08750057220458629,0.4800014495849574,-2.019998550415039,4,-0.09677418114367409,1.0999923706345902,24.68000030517578,-1.1142773063907212,24.59000015258789,3.181803995006345,24.479999542236328,-0.09677418114367409 3593,2012-02-06,24.82999992370605,24.93000030517578,24.71999931335449,24.71999931335449,105900.0,0.0012097051438884066,-2.8181786655570074,-0.5000000000000081,62.71188267114935,53.042253216159,-0.23525866406287932,-0.29274593074899613,-0.10802390420472463,-0.26907067629006676,9.435706156113257,0.21000099182129262,-0.09295159162985556,0.26550006866454723,-0.055581962020955444,0.5865820993500499,0.10495905332179589,0.42604108400729856,-0.5269550002565246,67.81604407505726,4.7490631496787685,0.16054101534275078,2,-0.15499973297118785,-0.005000114440914416,0.002500057220462537,0.4500007629394567,-2.2700004577636648,0,-0.10632297212083108,-1.6666878596178616,24.79999923706055,1.0999923706345902,24.68000030517578,-1.1142773063907212,24.59000015258789,-0.10632297212083108 3594,2012-02-07,24.88999938964844,25.149999618530273,24.70000076293945,24.790000915527344,218000.0,0.0024164102346655447,-2.214291553133459,0.9090719933416885,53.19149511799859,54.219908616249946,-0.2528729763891775,-0.31120730919895223,-0.13763785549712892,-0.31404871237013054,8.985855141743002,0.44999885559082387,-0.05991583091673647,0.28899955749512074,-0.0031358324625792022,0.5811349474528207,0.14293186251627077,0.4350672524739707,-0.5223980112467537,63.888822661443136,5.0771987560938925,0.1460676949788501,2,-0.1949996948242223,-0.06499958038330433,-0.05749940872192738,0.39000129699706676,-2.119998931884769,1,-0.10004017003526888,-2.8181786655570074,24.82999992370605,-1.6666878596178616,24.79999923706055,1.0999923706345902,24.68000030517578,-0.10004017003526888 3595,2012-02-08,25.09000015258789,25.15999984741211,24.8799991607666,24.93000030517578,134000.0,0.008035386413975942,-1.1538337392529123,1.6000228885327883,69.85296592579277,56.594143644206675,-0.4149958582503501,-0.4915158863958311,-0.2972102734527269,-0.5018640125672462,8.520450787442229,0.2800006866455078,-0.012216575355708414,0.4605003356933608,0.09872253504745743,0.8222781363392642,0.2796114353704091,0.6413892360163125,-0.6441589501733453,90.14087533983091,29.91389709606399,0.18088890032295085,2,-0.3900003433227539,-0.2650003433227539,-0.25750017166137695,0.1900005340576172,-2.04000091552734,2,-0.11279393808270477,-2.214291553133459,24.88999938964844,-2.8181786655570074,24.82999992370605,-1.6666878596178616,24.79999923706055,-0.11279393808270477 3596,2012-02-09,24.6200008392334,25.190000534057614,24.420000076293945,25.06999969482422,377600.0,-0.018732535292791286,1.2318836573520067,-2.8124955296473786,49.42532893546903,56.4421101515026,0.047452176986020334,-0.011887321158521758,0.19053627809730145,-0.019095108398150984,8.060732944227675,0.7700004577636683,0.058701964545392116,-0.01599903106689382,-0.37184643918634563,0.339848377052558,-0.19392273512661973,0.16192467299283209,0.5399990081787109,25.97410961550859,-31.4253950644567,0.17792370405972655,2,0.09499931335449219,0.07999897003173828,0.26999950408935547,0.6599998474121094,-1.9400005340576172,3,-0.08042247693305149,-1.1538337392529123,25.09000015258789,-2.214291553133459,24.88999938964844,-2.8181786655570074,24.82999992370605,-0.08042247693305149 3597,2012-02-10,24.399999618530273,24.5,24.18000030517578,24.36000061035156,236600.0,-0.008935873810066663,1.6666666666666667,-0.08888691089269171,46.73911128019231,55.141177439853976,0.2691018601521904,0.19860689182134195,0.42125853732927965,0.2177952040219857,8.05139610038198,0.4400005340576172,0.0870667027073182,-0.22350025177001953,-0.5945173944425832,0.14751689090254416,-0.4090088231063014,-0.037991680433737685,0.7900009155273402,21.782105296951528,-35.25247182729929,0.18550857133628096,2,0.2850008010864258,0.23000049591064453,0.5800004005432129,0.8800010681152344,-1.9799995422363281,4,-0.08237705984861421,1.2318836573520067,24.6200008392334,-1.1538337392529123,25.09000015258789,-2.214291553133459,24.88999938964844,-0.08237705984861421 3598,2012-02-13,24.29999923706055,24.57999992370605,24.270000457763672,24.559999465942386,105000.0,-0.004098376353816824,1.0666552226185997,-6.500166897143097,45.98926990473488,54.81374671059574,0.3721847062458288,0.3081031904545135,0.5065381613340882,0.3361906820556477,7.648948698484351,0.30999946594237926,0.08342460105439642,-0.3195006370544391,-0.7030835342964643,0.06408226018758612,-0.5112920856754535,-0.12770918843342471,0.8900012969970632,11.881079672389735,-45.813962233332546,0.1917914486210128,2,0.3850011825561488,0.33000087738036754,0.6675009727477992,0.9800014495849574,-2.1899986267089915,0,-0.06255138263942206,1.6666666666666667,24.399999618530273,1.2318836573520067,24.6200008392334,-1.1538337392529123,25.09000015258789,-0.06255138263942206 3599,2012-02-14,24.09000015258789,24.290000915527344,24.020000457763672,24.20000076293945,124800.0,-0.00864193790394796,-1.160003662109375,0.42307889814032307,37.755131830682146,53.169758153045585,0.5822772688287117,0.5220269079017612,0.7016518017313942,0.5728114243549314,7.688717498346594,0.27999877929687855,0.07583101233357681,-0.5149997711181626,-0.9545449014720049,-0.0754546407643204,-0.7347723362950838,-0.2952272059412415,1.0596003723144491,5.982879509371294,-49.764523379364114,0.21977256517692081,2,0.5150003433227539,0.5150003433227539,0.9049997329711914,1.1900005340576172,-2.0100002288818395,1,-0.06351185873617116,1.0666552226185997,24.29999923706055,1.6666666666666667,24.399999618530273,1.2318836573520067,24.6200008392334,-0.06351185873617116 3600,2012-02-15,23.770000457763672,24.309999465942386,23.76000022888184,24.21999931335449,183300.0,-0.013283507380544513,-1.340425704604057,4.090875988347999,28.37210127570488,50.678472915431975,0.8646554910008923,0.8020254531735276,0.9979050465902972,0.9180019378613054,8.283685612843263,0.5499992370605469,0.04115714742447096,-0.7834995269775398,-1.3499016770872103,-0.21709737686786923,-1.0667006020323768,-0.5002984519227027,1.3118240631103468,0.6993165557823546,-49.42881694198523,0.28320107505483616,2,0.7049999237060547,0.7049999237060547,1.0724992752075195,1.510000228881836,-1.4799995422363281,2,-0.04206983511745721,-1.160003662109375,24.09000015258789,1.0666552226185997,24.29999923706055,1.6666666666666667,24.399999618530273,-0.04206983511745721 3601,2012-02-16,23.82999992370605,24.0,23.65999984741211,23.739999771118164,223500.0,0.002524167639331276,-1.720001220703125,-0.200000847712653,32.21154331102885,47.36098113919475,0.7503063929547586,0.7223552752271729,0.9066296356767971,0.8845963024441872,8.995146120706323,0.3400001525878906,0.035014829861083285,-0.6875000953674366,-1.33984392815794,-0.03515626257693327,-1.0136720117626865,-0.3613281789721867,1.146078653808594,18.478267630015548,-29.36578552195265,0.32617191639525156,2,0.5950002670288121,0.5950002670288121,1.0124998092651403,1.4500007629394567,-1.2700004577636648,3,-0.03273187952760159,-1.340425704604057,23.770000457763672,-1.160003662109375,24.09000015258789,1.0666552226185997,24.29999923706055,-0.03273187952760159 3602,2012-02-17,23.979999542236328,24.170000076293945,23.770000457763672,23.920000076293945,235200.0,0.006294570667667365,-1.2222281091219278,0.6666596024244742,37.442899308564456,44.55331632112977,0.5271980463465091,0.5484966028143816,0.7399921679360517,0.755147511616233,9.487952404140195,0.39999961853027344,0.013750537374079386,-0.5045004844665542,-1.1963317597191505,0.1873307907860422,-0.8504161220928523,-0.15858484684025598,0.8644711622680639,34.78257263991555,-12.1502096213989,0.3459156376262979,2,0.44500064849853516,0.44500064849853516,0.8625001907348633,1.3000011444091797,-1.3299999237060547,4,-0.054211812421882666,-1.720001220703125,23.82999992370605,-1.340425704604057,23.770000457763672,-1.160003662109375,24.09000015258789,-0.054211812421882666 3603,2012-02-21,24.790000915527344,24.84000015258789,23.920000076293945,23.95000076293945,263900.0,0.03377820637003559,-1.0444411477980757,14.000127157707405,55.25425920537936,44.78251233083874,-0.32304555995914086,-0.2532227344439377,-0.08434779965235961,-0.03752752894325084,9.366441031310336,0.9200000762939453,0.008085237041310478,0.2920008659362807,-0.4131561436559714,0.9971578755285329,-0.06057763885984713,0.6445793707324086,-1.1300010681152344,95.76277761613811,46.318634107437376,0.35257850479612646,2,-0.36500072479248047,-0.36500072479248047,0.03749895095825195,0.41499996185302734,-2.090000152587894,1,-0.09560309607527828,-1.2222281091219278,23.979999542236328,-1.720001220703125,23.82999992370605,-1.340425704604057,23.770000457763672,-0.09560309607527828 3604,2012-02-22,25.32999992370605,25.59000015258789,24.670000076293945,24.71999931335449,313000.0,0.021782936193458502,-1.5915528524301523,0.7261910708852336,60.94674489431419,43.79293221623001,-0.8873848138258502,-0.7630353309911548,-0.60498156540568,-0.5503377076095113,9.413104019021318,0.9200000762939453,-0.018498518274796538,0.7879999160766573,-0.008455437904110852,1.5844552700574255,0.38977223908627323,1.1862275930670414,-1.6464000701904276,86.52848768030847,37.13570084202983,0.39822767699038375,2,-0.7049999237060511,-0.7049999237060511,-0.5025000572204554,-0.3549995422363246,-2.620000839233395,2,-0.12712196301038803,-1.0444411477980757,24.790000915527344,-1.2222281091219278,23.979999542236328,-1.720001220703125,23.82999992370605,-0.12712196301038803 3605,2012-02-23,25.31999969482422,25.459999084472656,25.15999984741211,25.40999984741211,201700.0,-0.00039479782518569984,2.157909530788845,-0.1475410861245216,59.696962691096175,44.934224855744134,-0.9402002513625902,-0.7314688303767127,-0.6011233405669643,-0.516443535446296,9.639344303160618,0.2999992370605469,-0.05067903458562739,0.7404996871948235,-0.12880068515480758,1.6098000595444546,0.3058495010200062,1.1751498733696408,-1.560143829345705,86.01034118805072,37.584662852560115,0.4346501861748164,2,-0.6949996948242188,-0.6949996948242188,-0.554999828338623,-0.3449993133544922,-2.479999542236328,3,-0.12796207781078572,-1.5915528524301523,25.32999992370605,-1.0444411477980757,24.790000915527344,-1.2222281091219278,23.979999542236328,-0.12796207781078572 3606,2012-02-24,25.1299991607666,25.35000038146973,25.10000038146973,25.28000068664551,151800.0,-0.00750397062984387,-1.3809627611263293,1.6666807951511435,54.89614008198763,45.84056138927696,-0.7490155883068788,-0.5350336135774896,-0.41379649402941965,-0.29894054376130796,10.204405515677571,0.25,-0.07137746695099878,0.5289992332458482,-0.3734860903802115,1.431484556871908,0.07775657143281833,0.980241895058878,-1.296937523803713,74.72521599154898,27.146386559994006,0.4512426618130294,2,-0.5049991607666016,-0.5049991607666016,-0.47499942779541016,-0.154998779296875,-2.2799987792968714,4,-0.11301226980035528,2.157909530788845,25.31999969482422,-1.5915528524301523,25.32999992370605,-1.0444411477980757,24.790000915527344,-0.11301226980035528 3607,2012-02-27,24.979999542236328,25.43000030517578,24.18000030517578,24.88999938964844,470000.0,-0.005968946420199517,1.5252482438936048,-0.5999949137886809,52.1489918104238,46.524974934353494,-0.5678012463571385,-0.3718055872600736,-0.2666567643882942,-0.10957711071882414,10.588585483830501,1.25,-0.14243122318863755,0.3584996223449721,-0.5595135132961104,1.2765127579860547,-0.10050694547556915,0.8175061901655134,-1.0766603646484398,63.47301901295283,17.691742900897907,0.45900656782054183,2,-0.3549995422363281,-0.3549995422363281,-0.3424997329711914,-0.0049991607666015625,-2.3899993896484375,0,-0.09687750683110263,-1.3809627611263293,25.1299991607666,2.157909530788845,25.31999969482422,-1.5915528524301523,25.32999992370605,-0.09687750683110263 3608,2012-02-28,22.96999931335449,24.920000076293945,22.60000038146973,24.71999931335449,1263900.0,-0.08046438213432783,1.1581377193449267,-19.444411477981525,32.35294220769262,45.92473164291022,1.3786814074280045,1.5972212549775833,1.7325424199893895,1.9195569138627775,11.268982022328824,2.379999160766598,-0.19852239711109476,-1.5735005378723166,-2.7523005955776547,-0.39470048016697845,-2.1629005667249857,-0.9841005090196475,2.620000839233402,12.37454716414213,-29.830866061009516,0.5894000288526692,2,1.12500095367432,1.12500095367432,1.667500495910648,2.005001068115238,-0.6999988555908168,1,-0.013931201758381029,1.5252482438936048,24.979999542236328,-1.3809627611263293,25.1299991607666,2.157909530788845,25.31999969482422,-0.013931201758381029 3609,2012-02-29,22.459999084472656,23.10000038146973,22.440000534057614,23.10000038146973,956900.0,-0.022202883941112028,1.0624953433965632,0.3657150268554708,27.13042549465011,45.78676766723747,1.825076912759915,2.0534080823034273,2.2133422800469837,2.4471969327459355,11.795616925486648,0.6599998474121165,-0.25128858816429656,-1.982500743865966,-3.4857168434390005,-0.4792846442929317,-2.734108793652485,-1.2308926940794471,3.0702010726928712,0.6622039739818479,-34.01406604839522,0.7516080497865173,2,1.5550012588500977,1.5550012588500977,2.202500820159912,2.5150012969970703,-0.029998779296875,2,0.010685738568561032,1.1581377193449267,22.96999931335449,1.5252482438936048,24.979999542236328,-1.3809627611263293,25.1299991607666,0.010685738568561032 3610,2012-03-01,22.63999938964844,22.85000038146973,22.489999771118164,22.6299991607666,474600.0,0.008014261465407957,-1.4827713212709808,-0.015625325962245997,31.868121887240804,45.74860973126102,1.640438937327108,1.8127698145981945,2.0072430484296753,2.2700950444745835,12.631050862722581,0.39000129699707387,-0.29692611990049045,-1.7050004005432093,-3.407661159573667,-0.002339641512751456,-2.5563307800584383,-0.8536700210279804,2.7665927825927703,6.688925448179349,-27.886509548322692,0.8513303795152294,3,1.3750009536743129,1.3750009536743129,2.0225005149841273,2.3350009918212855,-0.37999916076660156,3,0.003091859395377039,1.0624953433965632,22.459999084472656,1.1581377193449267,22.96999931335449,1.5252482438936048,24.979999542236328,0.003091859395377039 3611,2012-03-02,22.459999084472656,22.709999084472656,22.450000762939453,22.649999618530273,318200.0,-0.007950543729170145,-1.47620777663739,-18.999618538997638,32.10331635839995,45.1553227367983,1.794364326974982,1.916168567786869,2.165607025071189,2.4532538695418253,13.72190287057678,0.2599983215332031,-0.3159380042295936,-1.774000644683838,-3.663867637004536,0.11586634763686021,-2.718934140844187,-0.8290671485234888,2.827929422241212,0.6688478911676897,-34.057362062809645,0.9449334961603494,3,1.5550012588500977,1.5550012588500977,2.205000877380371,2.5150012969970703,-0.2999992370605469,4,0.016919015298533235,-1.4827713212709808,22.63999938964844,1.0624953433965632,22.459999084472656,1.1581377193449267,22.96999931335449,0.016919015298533235 3612,2012-03-05,22.399999618530273,22.53000068664551,22.209999084472656,22.459999084472656,348700.0,-0.002671392181127108,2.1999732974755797,0.3157857752346534,32.34200822570813,42.609517072390375,1.7954857978013976,1.8837267235391906,2.1902540996665394,2.503959990642386,15.405032700117266,0.3200016021728551,-0.28700927437956736,-1.7140001296997056,-3.751557386785162,0.32355712738575093,-2.732778758242432,-0.6952215011569791,2.774011769277344,7.011087251666466,-29.3406220980346,1.0187786285427278,3,1.5,1.5,2.265000343322754,2.575000762939453,-0.1700000762939453,0,0.020089320116202014,-1.47620777663739,22.459999084472656,-1.4827713212709808,22.63999938964844,1.0624953433965632,22.459999084472656,0.020089320116202014 3613,2012-03-06,22.190000534057614,22.61000061035156,22.049999237060547,22.1200008392334,543700.0,-0.009374959287898332,-4.333272783418978,-1.1666719649044135,32.34200822570813,39.431212998100804,1.785672026255149,1.9877138932238942,2.3523827302119393,2.701913202147903,17.245683012448694,0.5600013732910121,-0.2809520287485192,-1.7919992446899435,-3.9713726394995845,0.38737415011969745,-2.881685942094766,-0.7023125472851213,2.8061701155499073,13.333442324564606,-25.750172440606725,1.089686697404821,3,1.564998626708988,1.6299991607666051,2.4899992942810094,2.784999847412113,0.19999885559082742,1,0.01802612027504691,2.1999732974755797,22.399999618530273,-1.47620777663739,22.459999084472656,-1.4827713212709808,22.63999938964844,0.01802612027504691 3614,2012-03-07,22.399999618530273,22.459999084472656,22.09000015258789,22.190000534057614,206500.0,0.009463680911154126,1.2424312483382847,3.000000000000203,37.00188599553314,36.90953780970492,1.2475361091385508,1.667077480096033,2.09790067251042,2.4739415330929475,18.793862955347354,0.3699989318847656,-0.29625904679192416,-1.4575001716613762,-3.7019872724692924,0.7869869291465399,-2.5797437220653343,-0.3352566212574182,2.360477318073489,43.74998509885993,-0.18117845471506655,1.1222435504039587,3,1.3400001525878906,1.4200000762939453,2.2800002098083496,2.575000762939453,-0.2700004577636719,2,-0.005803534061628257,-4.333272783418978,22.190000534057614,2.1999732974755797,22.399999618530273,-1.47620777663739,22.459999084472656,-0.005803534061628257 3615,2012-03-08,22.26000022888184,22.60000038146973,22.1200008392334,22.59000015258789,264300.0,-0.006249972858598629,1.7428515375937652,-1.5714350590371953,35.32710147097629,34.73520018625922,1.0145143008260362,1.6698012023041358,2.196998363470538,2.5949717873096496,20.28811626092932,0.4799995422363317,-0.4389630019876378,-1.4559995651245075,-3.729956647935353,0.8179575176863381,-2.59297810652993,-0.3190210237190847,2.2836384917584667,31.818339450337213,-14.699076800163027,1.1369785414054234,3,1.4799995422363246,1.5599994659423793,2.4199995994567836,2.715000152587887,-0.020000457763675428,3,0.007637020419854812,1.2424312483382847,22.399999618530273,-4.333272783418978,22.190000534057614,2.1999732974755797,22.399999618530273,0.007637020419854812 3616,2012-03-09,22.63999938964844,22.709999084472656,22.299999237060547,22.3700008392334,239200.0,0.01707094145819288,1.0000093041864186,-0.8181776146577082,37.99282590549533,33.162292863489384,0.27285826726014406,1.1951347938966066,1.7696760232283495,2.192911106565429,21.597418122965216,0.44999885559081676,-0.6590886802811582,-0.97700033187866,-3.2576384033564167,1.3036377395990968,-2.11731936761754,0.16331870386022018,1.7041481723054837,89.39398318064961,39.6823195400028,1.140319035738879,3,0.845000267028805,1.1800003051757777,2.032500267028805,2.310001373291012,0.05000114440917258,4,-0.016784415680697662,1.7428515375937652,22.26000022888184,1.2424312483382847,22.399999618530273,-4.333272783418978,22.190000534057614,-0.016784415680697662 3617,2012-03-12,22.38999938964844,22.65999984741211,22.36000061035156,22.489999771118164,248400.0,-0.011042403124547184,-2.750038743517789,-0.3703737716961891,26.095586346718278,32.4670311011589,0.1305604580390387,1.3563715735703603,1.9858806273726586,2.43497934945632,22.453559282852726,0.2999992370605504,-0.902766779374403,-1.126500320434566,-3.438785974424146,1.185785333555014,-2.2826431474293543,0.02964250656022216,1.7706163063140146,51.5151865445198,7.313546244737225,1.156142826994789,3,0.18500041961669567,1.4300003051757777,2.300000667572018,2.4700012207031214,0.1500015258789027,0,-0.010272422889956223,1.0000093041864186,22.63999938964844,1.7428515375937652,22.26000022888184,1.2424312483382847,22.399999618530273,-0.010272422889956223 3618,2012-03-13,22.78000068664551,22.79999923706055,22.399999618530273,22.56999969482422,211400.0,0.01741854879984417,2.2000213624676075,-2.100001907341467,23.81930393900882,32.09912870608765,-0.32321605413397236,0.8924114994122441,1.5520566799016784,2.0277372729852097,23.46187658947424,0.4099998474121094,-1.128764580742974,-0.6604990959167445,-2.964257947281901,1.6432597554484119,-1.812378521599321,0.4913803297658319,1.2117656926047928,97.18329912637948,55.92593192192237,1.151879425682578,3,-0.33000087738037465,1.0399990081787074,1.9699993133544886,2.009999275207516,-0.370000839233402,1,-0.024144035462282276,-2.750038743517789,22.38999938964844,1.0000093041864186,22.63999938964844,1.7428515375937652,22.26000022888184,-0.024144035462282276 3619,2012-03-14,22.559999465942386,22.71999931335449,22.399999618530273,22.690000534057614,235300.0,-0.009657647676547199,2.3684421868412957,-0.6190497815641558,22.834643008534727,31.095408830675865,-0.0978254198241757,1.0455159310771656,1.7296109644709894,2.231598127409267,23.998252915483707,0.3800010681152379,-1.3626702688161387,-0.8040002822875927,-3.118534814860901,1.5105342502857155,-1.961267548574245,0.35326698399905965,1.2764255419327384,64.70583285415779,27.90693593408092,1.157267266286654,3,-0.1350002288818395,1.2600002288818324,2.1900005340576136,2.0750007629394496,0.0699996948242152,2,-0.007535464553116933,2.2000213624676075,22.78000068664551,-2.750038743517789,22.38999938964844,1.0000093041864186,22.63999938964844,-0.007535464553116933 3620,2012-03-15,22.770000457763672,22.770000457763672,22.399999618530273,22.559999465942386,281600.0,0.009308554822366588,2.5238008737431996,-1.6153789723877483,26.86275954431578,30.513124740222068,-0.3212269225059643,0.7976522389561609,1.4677672044241206,2.005396359107568,24.023095855030316,0.37000083923339844,-1.3262205738128543,-0.54399929046631,-2.864801400794171,1.776802819861551,-1.7044003456302406,0.6164017646976205,0.9235104884462864,94.00024414062433,59.437666215262624,1.160401055163931,3,-0.345001220703125,1.0499992370605469,1.9899992942810059,1.864999771118164,-0.39999961853027344,3,-0.028107214937663993,2.3684421868412957,22.559999465942386,2.2000213624676075,22.78000068664551,-2.750038743517789,22.38999938964844,-0.028107214937663993 3621,2012-03-16,23.04999923706055,23.07999992370605,22.75,22.790000915527344,441300.0,0.012296828004735971,1.062501490117564,1.238081397989157,31.548752637648292,30.42498523043764,-0.5685187181471463,0.480876365508891,1.1503608260564206,1.7015592391908214,23.60163777206229,0.32999992370605113,-1.198144068655509,-0.22500047683715607,-2.5354846640942306,2.0854837104199184,-1.3802425704656933,0.9302416167913812,0.5120307724174538,95.83323399216496,62.24553890865823,1.1552420936285381,3,-0.48499965667724965,0.7700004577636683,1.7125005722045863,1.5850009918212855,-0.4799995422363317,4,-0.03514097582441744,2.5238008737431996,22.770000457763672,2.3684421868412957,22.559999465942386,2.2000213624676075,22.78000068664551,-0.03514097582441744 3622,2012-03-19,22.68000030517578,23.10000038146973,22.46999931335449,22.959999084472656,422300.0,-0.016052014929782366,1.2499982970143224,-1.076925334154951,45.96101462496148,31.938208163688014,-0.17279616430758793,0.7889382635234234,1.4840066360342732,2.0456456130034013,23.828608048240714,0.6300010681152415,-1.1282250286017685,-0.5299994468688958,-2.830095611473542,1.7700967177357505,-1.680047529171219,0.6200486354334274,0.7610672425088261,40.00005449561562,3.5749961181937593,1.1500480823023225,3,-0.08500003814697266,1.1399993896484375,2.0274996757507324,1.9549999237060547,0.1999988555908203,0,0.00044092719344224207,1.062501490117564,23.04999923706055,2.5238008737431996,22.770000457763672,2.3684421868412957,22.559999465942386,0.00044092719344224207 3623,2012-03-20,22.420000076293945,22.6200008392334,22.399999618530273,22.459999084472656,216800.0,-0.01146385473471534,-4.500035762820971,0.1428542234332425,49.401212137824864,33.315911068387095,0.13774595796604316,0.9088788932722238,1.711942475285305,2.289454692329805,25.76864107753648,0.2800006866455078,-1.0508394116221424,-0.6714996337890611,-2.8708513015464376,1.5278520339683155,-1.7711754676677494,0.4281762000896272,0.9097820065407376,2.8572051378466456,-36.51808852825873,1.0996758338786892,3,0.1900005340576172,1.3999996185302734,2.2375001907348633,2.3949995040893555,0.6200008392333984,1,0.005352401374890459,1.2499982970143224,22.68000030517578,1.062501490117564,23.04999923706055,2.5238008737431996,22.770000457763672,0.005352401374890459 3624,2012-03-21,22.11000061035156,22.540000915527344,22.11000061035156,22.40999984741211,273400.0,-0.013826916364294228,-1.866675991505875,7.500166897143764,42.36312427237611,34.09769137965374,0.44955895505977495,1.0174399273726813,1.9975422903259776,2.5742704472319957,26.593462397556028,0.4300003051757848,-0.9759297725739735,-0.8204991340637235,-2.789227783415729,1.148229515288282,-1.804863458739728,0.163865190612281,1.1173988448211922,0.0,-41.71255035325761,0.9843643246760029,3,0.4949998855590856,1.7099990844726598,2.5474996566772496,2.749999046325687,1.1099987030029297,2,0.013568486150113301,-4.500035762820971,22.420000076293945,1.2499982970143224,22.68000030517578,1.062501490117564,23.04999923706055,0.013568486150113301 3625,2012-03-22,22.07999992370605,22.07999992370605,21.799999237060547,21.920000076293945,289800.0,-0.001356883121543695,2.500011920940435,-0.5333341810459745,44.277117258931334,34.79594597447996,0.5043826865533028,0.8350771360810434,1.9906859762523403,2.556622648462838,27.612258848495784,0.3100013732910121,-0.8821479194914339,-0.6884998321533224,-2.3364171369501356,0.9594174726434908,-1.512458484551729,0.13545882024508415,1.0532075140177248,21.538495396691154,-24.317971949228117,0.8239586523984069,3,0.3699998855590856,1.6149997711181676,2.5250005722045934,2.7550001144409215,1.0900001525878942,3,0.024909385822508456,-1.866675991505875,22.11000061035156,-4.500035762820971,22.420000076293945,1.2499982970143224,22.68000030517578,0.024909385822508456 3626,2012-03-23,22.290000915527344,22.290000915527344,21.93000030517578,22.049999237060547,200900.0,0.009510914517523394,1.9999841055392196,1.500011920940357,48.41500396585681,37.27588126549536,0.2676607220844822,0.42309367854947055,1.7464754618408556,2.306416783596397,28.63831391481005,0.3600006103515625,-0.8281237340697558,-0.33649892807006765,-1.5632405733758254,0.8902427172356902,-0.9498697507229465,0.27687189458281125,0.7098857021301086,37.69240362395911,-12.537514977608588,0.6133708226528791,3,0.15999889373779297,1.404998779296875,2.184999465942383,2.414999008178711,2.5,4,0.0035890498169663942,2.500011920940435,22.07999992370605,-1.866675991505875,22.11000061035156,-4.500035762820971,22.420000076293945,0.0035890498169663942 3627,2012-03-26,22.559999465942386,22.68000030517578,22.3799991607666,22.450000762939453,192300.0,0.01211298965120089,-1.3999908447964111,0.4583247238337587,55.24077988432719,40.76715637053073,0.027169844026378343,-0.039527644527083794,1.4395414068755095,2.0107876280865504,30.078571738256276,0.3899993896484375,-0.740750553605011,0.05449962615967152,-0.47283588190788706,0.5818351342272301,-0.20916812787410777,0.3181673801934508,0.31989841365537686,86.36355754767322,30.16663489283208,0.2636677540337794,3,-0.10999965667724965,1.1350002288818324,1.865000724792477,2.095000267028805,2.1300010681152273,0,0.0004432725673122473,1.9999841055392196,22.290000915527344,2.500011920940435,22.07999992370605,-1.866675991505875,22.11000061035156,0.0004432725673122473 3628,2012-03-27,22.649999618530273,22.790000915527344,22.450000762939453,22.520000457763672,229500.0,0.00398936856021459,-1.5185331703836618,1.1818244871772259,53.665689313589375,44.19282818220347,-0.09298903028262728,-0.1630924039498467,1.3215942827361715,1.9145805701293739,29.539369292842,0.3400001525878906,-0.6903279857984863,0.16049976348876882,-0.32527545867026575,0.6462749856478034,-0.08238784759074846,0.4033873745682861,-0.8500003814697266,85.85847882461285,26.92685305685272,0.24288761107951753,3,-0.19999980926513672,1.0450000762939453,1.7750005722045898,2.005000114440918,1.6200008392333984,1,0.010154505347018228,-1.3999908447964111,22.559999465942386,1.9999841055392196,22.290000915527344,2.500011920940435,22.07999992370605,0.010154505347018228 3629,2012-03-28,22.70000076293945,22.739999771118164,22.53000068664551,22.6200008392334,229100.0,0.0022075560817347295,1.62502235202952,0.6153880012324213,56.626510869296574,47.49991166275689,-0.13526733860447493,-0.2046856573657081,1.2436509784294323,1.8518940571555618,28.818495950993352,0.2099990844726527,-0.5499731624145241,0.1985008239746051,-0.29598534999649573,0.692986997945706,-0.048742263010947084,0.4457439109601573,-0.8802014923095669,90.90909090909055,27.3685359067941,0.24724308698555106,3,-0.25000095367431285,0.9949989318847692,1.7249994277954137,1.9249992370605504,1.3699989318847692,2,0.014977979786810591,-1.5185331703836618,22.649999618530273,-1.3999908447964111,22.559999465942386,1.9999841055392196,22.290000915527344,0.014977979786810591 3630,2012-03-29,22.709999084472656,22.78000068664551,22.479999542236328,22.54999923706055,226200.0,0.0004404546782892371,-1.0000127156899135,2.0000000000000444,51.18643519865509,49.68187639175765,-0.17284882055403372,-0.2204747456098417,1.191710642240448,1.8186014067221734,28.090236534399516,0.30000114440918324,-0.42376653698012134,0.20499916076660085,-0.29457930051847114,0.7045776220516728,-0.04479006987593337,0.4547883914091351,-0.8707957809448246,90.69746810737922,29.1702817362618,0.24978923064253564,3,-0.25999927520751953,0.9200000762939453,1.9150009155273438,1.9150009155273438,1.5,3,0.022457078354993554,1.62502235202952,22.70000076293945,-1.5185331703836618,22.649999618530273,-1.3999908447964111,22.559999465942386,0.022457078354993554 3631,2012-03-30,22.84000015258789,22.979999542236328,22.76000022888184,22.81999969482422,284800.0,0.005724397769972578,-2.142861035422452,0.12500298023508372,57.95053837070736,51.014045696840526,-0.3752303867145095,-0.33787018651558043,1.0284729100293006,1.6661448212317111,27.11663052642541,0.2700004577636719,-0.2593372843903552,0.3160001754760735,-0.20482479206869542,0.8368251430208424,0.055587691703689046,0.576412659248458,-0.9817808968200694,76.66678322678678,13.300060852725707,0.26041248377238513,3,-0.4500007629394531,0.7749996185302734,1.7849998474121094,1.7849998474121094,1.7199993133544957,4,0.014448332815298448,-1.0000127156899135,22.709999084472656,1.62502235202952,22.70000076293945,-1.5185331703836618,22.649999618530273,0.014448332815298448 3632,2012-04-02,22.85000038146973,23.020000457763672,22.61000061035156,22.739999771118164,208300.0,0.0004378383894496629,-1.2162217892012592,5.499904634751275,51.42856475563369,51.23930709881928,-0.4007201470268491,-0.3293129669515231,0.9817655347527747,1.633998247940763,25.94660918287868,0.4099998474121129,-0.12926817676261493,0.30350036621094034,-0.2334018032108034,0.8404025356326841,0.035049281500068474,0.5719514509218122,-0.9469099142431681,70.17540924361937,10.628294582600049,0.2684510847108717,4,-0.44000053405762074,0.764999389648434,1.7749996185302699,1.7749996185302699,1.7199993133544886,0,0.08490155368359908,-2.142861035422452,22.84000015258789,-1.0000127156899135,22.709999084472656,1.62502235202952,22.70000076293945,0.08490155368359908 3633,2012-04-03,22.59000015258789,23.059999465942386,22.43000030517578,22.809999465942386,331500.0,-0.011378565625438153,-1.3333345107112082,-1.9999826605631525,50.602423481991565,52.15478478877655,-0.1274747801136158,-0.03985252990165833,1.205149086121331,1.8600561194089877,24.671134504575328,0.6299991607666051,-0.05097899520526994,0.02350015640258718,-0.48661935691626823,0.5336196697214426,-0.23155960025684053,0.2785599130620149,-0.6198950859291017,25.39683500806825,-32.11397955494705,0.2550597566594278,4,-0.16000080108642578,0.7699995040893555,2.0349998474121094,2.0349998474121094,2.200000762939453,1,0.09296150364253752,-1.2162217892012592,22.85000038146973,-2.142861035422452,22.84000015258789,-1.0000127156899135,22.709999084472656,0.09296150364253752 3634,2012-04-04,22.270000457763672,22.3799991607666,22.11000061035156,22.3700008392334,358000.0,-0.014165546377278737,3.5000874223134124,0.4545486071976553,40.38460974156886,51.72228395351406,0.2431807292760979,0.2844947899357315,1.4863153670902953,2.159555883127574,23.519311737497212,0.4799995422363317,-0.05532384985956185,-0.2899995803833022,-0.8122212960137674,0.23222213524716295,-0.5511104381985348,-0.028888722568069625,-0.21270383916219515,16.84210948997461,-34.56372384216008,0.26111085781523335,4,0.22499942779541016,0.17999935150146484,1.8249998092651367,1.8249998092651367,2.7399997711181676,2,0.08980691328646873,-1.3333345107112082,22.59000015258789,-1.2162217892012592,22.85000038146973,-2.142861035422452,22.84000015258789,0.08980691328646873 3635,2012-04-05,22.43000030517578,22.450000762939453,22.270000457763672,22.270000457763672,258700.0,0.0071845462111936875,-1.2500059604701619,-1.5999923706345724,37.500019227308336,50.50950787145311,0.15427299105436987,0.14533535443712253,1.2846721410608097,1.972593177915499,22.564262082273395,0.18000030517578125,-0.0526678404258476,-0.13849973678588867,-0.6454729562649533,0.3684734826931759,-0.39198634652542097,0.11498687295364363,-0.3199996948242223,33.684218979948845,-11.601932146100232,0.2534866097395329,4,0.1549997329711914,0.01999950408935547,1.5850000381469727,1.5850000381469727,2.549999237060547,3,0.07311633380896576,3.5000874223134124,22.270000457763672,-1.3333345107112082,22.59000015258789,-1.2162217892012592,22.85000038146973,0.07311633380896576 3636,2012-04-09,22.26000022888184,22.32999992370605,22.100000381469727,22.1200008392334,202700.0,-0.007579138385241713,-1.5555461365658911,0.8749970197649413,40.789474784942456,48.90380730485481,0.35712549858276077,0.3008309318978988,1.406003862565104,2.1027120802883097,21.911611889345046,0.3299999237060547,0.0017220336720811247,-0.2894998550415018,-0.813390919424986,0.23439120934198243,-0.5514453872332439,-0.02755432284975967,0.7999992370605469,16.666666666666973,-28.07827727450776,0.2619455321917421,4,0.3199996948242152,0.18999958038329723,1.7550001144409144,1.7550001144409144,2.770000457763672,0,0.08760102585536989,-1.2500059604701619,22.43000030517578,3.5000874223134124,22.270000457763672,-1.3333345107112082,22.59000015258789,0.08760102585536989 3637,2012-04-10,22.15999984741211,22.60000038146973,22.020000457763672,22.26000022888184,473700.0,-0.004492380073742419,-2.0526379191784514,-0.7142915531335222,43.867921557619496,47.81516644308038,0.44077072307631227,0.40339933147409823,1.4593614042052891,2.1674334170864853,20.97994202577395,0.5799999237060582,0.050907054224179404,-0.37800025939941406,-0.9261682605711172,0.1701677417722891,-0.6520842599852656,-0.10391625881356248,0.8807996368408233,13.46149261176794,-35.07080518942814,0.27408400058585247,4,0.38000011444091797,0.28999996185302734,1.8550004959106445,1.8550004959106445,2.79000091552734,1,0.10830323262888264,-1.5555461365658911,22.26000022888184,-1.2500059604701619,22.43000030517578,3.5000874223134124,22.270000457763672,0.10830323262888264 3638,2012-04-11,22.229999542236328,22.299999237060547,22.100000381469727,22.299999237060547,297900.0,0.003158831015623642,4.714277929155314,0.6999942779759045,53.19145914116613,47.43349402884366,0.3407636377387284,0.30575864108939044,1.3438600826746026,2.05421998821069,20.33596501277731,0.1999988555908203,0.07242938761087103,-0.28050050735473775,-0.8327197148519119,0.2717187001424364,-0.5566101111033248,-0.004390903606150687,0.7699679809570341,36.20674346486345,-17.70181153296913,0.2761096037485874,4,0.3100004196166992,0.2200002670288086,1.6700000762939453,1.6700000762939453,2.100000381469723,2,0.10526316692638527,-2.0526379191784514,22.15999984741211,-1.5555461365658911,22.26000022888184,-1.2500059604701619,22.43000030517578,0.10526316692638527 3639,2012-04-12,22.38999938964844,22.440000534057614,22.13999938964844,22.229999542236328,143200.0,0.0071974741658504815,1.3076821502978457,-2.2857220708447374,57.711428622942016,48.15849329820888,0.14769766260647188,0.13952322948314944,1.1408916087364602,1.8572462669768015,19.531572287462794,0.3000011444091726,0.048194394114332795,-0.11200065612792542,-0.6662415248924987,0.4422402126366478,-0.38912109051021204,0.1651197782543612,0.5707694509277346,63.79292768188074,5.550608095560932,0.27712043438228723,4,0.1500005722045863,0.060000419616695666,1.397500038146969,1.4300003051757777,1.6200008392333984,3,0.10719078121049419,4.714277929155314,22.229999542236328,-2.0526379191784514,22.15999984741211,-1.5555461365658911,22.26000022888184,0.10719078121049419 3640,2012-04-13,22.1299991607666,22.350000381469727,22.09000015258789,22.350000381469727,192200.0,-0.011612337470721212,1.3636253294492995,-1.3750089407052124,46.11646125627646,46.84359584104989,0.35399964567492503,0.36798451670392396,1.3504698747219805,2.0825368296425957,18.847691513062802,0.2999992370605504,0.016220578975239874,-0.3400008201599114,-0.9029253869503755,0.2229237466305527,-0.6214631035551434,-0.05853853676467935,0.7931389444970733,18.96529611591408,-40.1465766953446,0.281462283395232,4,0.4100008010864258,0.32000064849853516,1.6500005722045898,1.6900005340576172,1.7600002288818395,4,0.1301401345383273,1.3076821502978457,22.38999938964844,4.714277929155314,22.229999542236328,-2.0526379191784514,22.15999984741211,0.1301401345383273 3641,2012-04-16,22.239999771118164,22.350000381469727,22.06999969482422,22.15999984741211,235600.0,0.004970655875422558,-1.1538495396691486,-0.36363399916770706,41.57896216224894,45.749195552896026,0.16755916060709453,0.20468359923999913,1.1873845087116877,1.9403492129466464,18.906379543760828,0.2800006866455078,-0.032030334326833554,-0.18950023651122905,-0.6897939029368558,0.31079342991439773,-0.43964706972404244,0.06064659670158434,0.6470128282455114,37.930921085083966,-17.001232028951,0.2501468332128142,4,0.3000001907348633,0.21000003814697266,1.5399999618530273,1.5799999237060547,1.489999771118164,0,0.12320142982539273,1.3636253294492995,22.1299991607666,1.3076821502978457,22.38999938964844,4.714277929155314,22.229999542236328,0.12320142982539273 3642,2012-04-17,22.690000534057614,22.84000015258789,22.350000381469727,22.350000381469727,223600.0,0.02023384746270729,-1.882350301248752,4.2500059604701175,50.88497517073279,45.78059018497839,-0.34366434229151466,-0.2577442393960361,0.6845650295312105,1.4730654694099066,18.201868396429173,0.6000003814697266,-0.05015928796352398,0.260000514984128,-0.2413661331059771,0.7613671630742331,0.00931719093907546,0.5106838390291806,0.16233157964206057,80.51954164210187,28.280772575656385,0.2506833240450523,4,-0.2600002288818324,-0.24000072479247692,0.9624991416931188,1.1299991607666051,0.9699993133544957,1,0.1031291360736446,-1.1538495396691486,22.239999771118164,1.3636253294492995,22.1299991607666,1.3076821502978457,22.38999938964844,0.1031291360736446 3643,2012-04-18,22.540000915527344,22.61000061035156,22.239999771118164,22.540000915527344,243400.0,-0.0066108248126799385,4.285749318801307,0.0,46.610173601008725,46.47231950269392,-0.22518341702696532,-0.10360540849247002,0.7779467558695075,1.6087261938268114,17.32108009306278,0.4500007629394496,-0.10849647136149443,0.10400085449218821,-0.39972852950293003,0.6077302384873065,-0.14786383750537269,0.3558655464897491,0.2999992370605469,61.039083284204686,13.1262536632944,0.2518646919975592,4,-0.1100006103515625,-0.09000110626220703,0.657498836517334,1.279998779296875,1.2199993133544957,2,0.1069210181687219,-1.882350301248752,22.690000534057614,-1.1538495396691486,22.239999771118164,1.3636253294492995,22.1299991607666,0.1069210181687219 3644,2012-04-19,22.40999984741211,22.559999465942386,22.229999542236328,22.489999771118164,203100.0,-0.0057675715543418216,2.0000086697935076,-100.0,43.95163647214816,47.18916586323168,-0.08184151580966414,0.052726540278754896,0.8467177116868001,1.7335461369694656,15.960850788749662,0.32999992370605824,-0.15208933565470772,-0.04100017547607493,-0.5211714235633593,0.43917107261120947,-0.2810857995197189,0.19908544856756905,0.43000030517578125,44.15583772188396,1.5866117277845646,0.2400856240436424,4,0.020000457763671875,0.039999961853027344,0.7249999046325684,1.4099998474121094,1.3199996948242188,3,0.08567604147108732,4.285749318801307,22.540000915527344,-1.882350301248752,22.690000534057614,-1.1538495396691486,22.239999771118164,0.08567604147108732 3645,2012-04-20,22.6299991607666,22.670000076293945,22.440000534057614,22.61000061035156,244700.0,0.009817015388328798,3.5999732972210747,-0.24998211858955874,45.914380138056345,47.758599791355444,-0.3022749670416829,-0.1306542337183032,0.56033465618669,1.5131051458681952,14.116160919233423,0.26000022888183594,-0.17178226900743354,0.1514991760253892,-0.3014341152882061,0.6044324673389845,-0.07496746963141021,0.3779658216821886,0.17720100402831918,72.72716013296937,33.047082464340974,0.226466645656798,4,-0.1999988555908203,-0.17999935150146484,0.49250030517578125,1.1900005340576172,1.2000007629394496,4,0.06098104813489047,2.0000086697935076,22.40999984741211,4.285749318801307,22.540000915527344,-1.882350301248752,22.690000534057614,0.06098104813489047 3646,2012-04-23,22.3700008392334,22.51000022888184,22.299999237060547,22.420000076293945,268600.0,-0.01148909991936542,-1.2105083520719937,-2.500143061516008,41.48936889749821,47.49431616245309,-0.02797388692022551,0.1429751939744719,0.7647111441848224,1.7622038333418146,12.720631526554218,0.3299999237060547,-0.14097696085698885,-0.11249914169311381,-0.5598011958608176,0.33480291247458993,-0.33615016877696746,0.11115188539073984,0.4057113372802732,22.95100933036496,-12.339900890859901,0.22365102708385196,4,0.08499908447265625,0.07999897003173828,0.7524986267089844,1.4499988555908203,1.3399982452392578,0,0.06794807748729315,3.5999732972210747,22.6299991607666,2.0000086697935076,22.40999984741211,4.285749318801307,22.540000915527344,0.06794807748729315 3647,2012-04-24,22.56999969482422,22.56999969482422,22.209999084472656,22.299999237060547,196000.0,0.008940493879645128,1.6666666666666667,-5.4000915541313805,49.63767264625434,47.09945099635178,-0.18293577632558566,-0.059275122488401166,0.5173600395137719,1.5499626058248062,12.240867700521225,0.3600006103515625,-0.1083930721099513,0.08699970245361399,-0.3606893075388484,0.5346887124460764,-0.13684480254261544,0.3108442074498434,0.17548401293945304,78.26083350955538,39.99504568626967,0.22384450499623101,4,-0.11499977111816406,-0.11999988555908203,0.622499942779541,1.25,0.8999996185302699,1,0.051395651887320204,-1.2105083520719937,22.3700008392334,3.5999732972210747,22.6299991607666,2.0000086697935076,22.40999984741211,0.051395651887320204 3648,2012-04-25,22.8799991607666,23.059999465942386,22.729999542236328,22.739999771118164,190100.0,0.013735023045369,-3.1250029802351253,0.5185153788553102,61.09089320158054,47.47494706064494,-0.43699072348681156,-0.3701372419095392,0.1658580489792172,1.2172640760662787,12.100173139201411,0.4899997711181676,-0.06551875970787435,0.385499191284179,-0.09113271148916269,0.8621310940575206,0.14718323989750814,0.6238151426708498,-0.8599987030029297,78.82350301248718,36.284311874318654,0.23831595138667075,4,-0.3149995803833008,-0.4499998092651367,0.3275008201599121,0.9400005340576172,0.22000122070312855,2,0.034090940352087484,1.6666666666666667,22.56999969482422,-1.2105083520719937,22.3700008392334,3.5999732972210747,22.6299991607666,0.034090940352087484 3649,2012-04-26,23.040000915527344,23.09000015258789,22.690000534057614,22.79999923706055,180200.0,0.006993083943600098,1.3529378765609608,1.7143051771116913,61.090920188210234,49.13877583085981,-0.553276334785064,-0.5305632657504589,-0.027872754239467668,1.0365405851882912,11.91573732534716,0.399999618530277,-0.016766132840167813,0.5285009384155259,-0.00038190839865492876,1.0573837852297068,0.2640595150084337,0.7929423618226181,-0.9992004776000982,94.31827541213853,48.566319234348555,0.26444142340709076,4,-0.46000099182128906,-0.595001220703125,0.17499923706054688,0.779998779296875,-0.2600002288818324,3,0.031249968955915586,-3.1250029802351253,22.8799991607666,1.6666666666666667,22.56999969482422,-1.2105083520719937,22.3700008392334,0.031249968955915586 3650,2012-04-27,23.21999931335449,23.229999542236328,22.90999984741211,23.04999923706055,183200.0,0.007812430150809568,2.3684083722330973,0.7083286974489199,67.39129833853235,52.00681318378018,-0.6284907386759215,-0.7066236472460439,-0.22988789841501145,0.8342616957710867,11.738609923989776,0.31999969482421875,0.012498085571653661,0.6829993247985797,0.07114786982672427,1.2948507797704352,0.377073597312652,0.9889250522845074,-1.1372308868408183,99.01958584373925,47.54008487615602,0.3059257274859272,4,-0.49999999999999645,-0.7049999237060511,-0.007499217987056994,0.6000003814697301,-0.25,4,0.021963834796003834,1.3529378765609608,23.040000915527344,-3.1250029802351253,22.8799991607666,1.6666666666666667,22.56999969482422,0.021963834796003834 3651,2012-04-30,23.170000076293945,23.32999992370605,23.06999969482422,23.10000038146973,257000.0,-0.0021532833134834117,-2.99997065641592,0.41176272593656016,68.63470998065205,53.97900594043788,-0.4835479923945911,-0.6647142768406056,-0.20487459887042547,0.8576313901272812,12.100552967015867,0.2600002288818324,0.020570370152327655,0.6165000915527337,-0.04549934845477921,1.2784995315602465,0.2855003715489772,0.9474998115564901,-1.0183977828369137,85.7143100426942,28.210237808984814,0.33099972000375644,4,-0.40000057220458984,-0.5399999618530273,-0.09750032424926758,0.5249996185302734,0.3400001525878942,0,0.02848510337673127,2.3684083722330973,23.21999931335449,1.3529378765609608,23.040000915527344,-3.1250029802351253,22.8799991607666,0.02848510337673127 3652,2012-05-01,24.790000915527344,24.82999992370605,23.76000022888184,24.0,647300.0,0.06991803340090952,1.4597724332975286,11.285776566758067,80.04697631394438,57.69420624187518,-1.9828556490238718,-2.2471348818871704,-1.8363876561021613,-0.7731429106561016,12.981648618683078,1.6599998474121058,0.12403538580693052,2.1395009040832527,0.9423552371124053,3.3366465710541,1.540928070597829,2.7380737375686763,-2.54412681165039,98.13088693519308,36.36587911195474,0.5985728334854242,5,-1.2700014114379883,-1.3650007247924805,-1.717501163482666,-1.095001220703125,-1.4200000762939453,1,-0.04356602626739814,-2.99997065641592,23.170000076293945,2.3684083722330973,23.21999931335449,1.3529378765609608,23.040000915527344,-0.04356602626739814 3653,2012-05-02,24.690000534057614,24.920000076293945,24.399999618530273,24.729999542236328,317800.0,-0.004033899869971158,1.4761922062115975,-0.05063159724569969,77.38097346559434,61.408577018924746,-1.7274669875415896,-2.0888368569396825,-1.775411623159215,-0.6879599794539217,13.608210415376382,0.5200004577636719,0.23964649174069308,1.9345005035400362,0.43061771335225174,3.4383832937278207,1.1825591084461458,2.6864418986339267,-2.18571384819775,89.68611706504302,27.013638740583332,0.7519413950938915,5,-1.1250009536743129,-1.220000267028805,-1.617500782012936,-0.9950008392333949,-1.239999771118164,2,-0.049412766071845304,1.4597724332975286,24.790000915527344,-2.99997065641592,23.170000076293945,2.3684083722330973,23.21999931335449,-0.049412766071845304 3654,2012-05-03,24.270000457763672,24.75,24.20000076293945,24.75,295500.0,-0.01701093832357714,1.2916656732549878,12.00028610938809,74.54130657794876,64.58934662335724,-1.1352646215368516,-1.592992862312503,-1.4175293759222143,-0.27163830541665845,13.53513228848584,0.5499992370605504,0.2993073861590929,1.414500427246093,-0.21424808039590104,3.043248934888087,0.600126173425096,2.22887468106709,-1.4758281650517198,67.66171420329297,-0.5171454781787475,0.8143742538209969,5,-0.7050008773803711,-0.8000001907348633,-1.1975007057189941,-0.5750007629394531,-1.0500011444091832,3,-0.04820766601673765,1.4761922062115975,24.690000534057614,1.4597724332975286,24.790000915527344,-2.99997065641592,23.170000076293945,-0.04820766601673765 3655,2012-05-04,24.06999969482422,24.43000030517578,23.989999771118164,24.29999923706055,251200.0,-0.008240657567662901,-1.2564165264681717,0.4791661699608272,70.56180218346476,67.81961698846465,-0.7929006692262739,-1.3321266300654102,-1.2829288168604478,-0.08928999007568095,13.456399255804241,0.4400005340576172,0.386127885257352,1.1324996948242188,-0.5695351615741444,2.834534551222582,0.28148226662503717,1.9835171230234003,-1.0207280680824269,54.05404290811839,-17.20944120944975,0.8510174281991821,5,-0.505000114440918,-0.5999994277954102,-0.997499942779541,-0.375,-0.8699989318847692,4,-0.053593644558960984,1.2916656732549878,24.270000457763672,1.4761922062115975,24.690000534057614,1.4597724332975286,24.790000915527344,-0.053593644558960984 3656,2012-05-07,24.209999084472656,24.28000068664551,23.959999084472656,24.059999465942386,199000.0,0.005816343640359101,1.2068861192409845,-0.6521735524853376,68.35748157956215,69.89959575883218,-0.7201832474132566,-1.3898024507228186,-1.4819247935509523,-0.2434328876481331,13.058412034707857,0.3200016021728551,0.5057506949320647,1.1749991416931138,-0.5860116806027236,2.936009963988951,0.2944937305451951,2.0555045528410325,-0.9362400437846077,38.79300989519428,-30.00668913940894,0.8805054111479195,5,-0.404998779296875,-0.7399988174438477,-1.169999599456787,-0.5149993896484375,-1.1399993896484375,0,-0.05121849723296579,-1.2564165264681717,24.06999969482422,1.2916656732549878,24.270000457763672,1.4761922062115975,24.690000534057614,-0.05121849723296579 3657,2012-05-08,24.559999465942386,24.6200008392334,24.059999465942386,24.229999542236328,309100.0,0.014456852321576674,1.488880223455147,2.2000050862760316,73.27188210998557,71.25303897087717,-0.8473214005799754,-1.6345880528059809,-1.8832354330060461,-0.6048867538749043,13.49388645958643,0.5600013732910121,0.6243416687834511,1.4049995422363324,-0.4304699529845948,3.2404690374572596,0.4872647946258688,2.322734289846796,-1.0886915009816285,62.49997516475737,-6.9806028768387165,0.9177347476104638,5,-0.7549991607666051,-1.0899991989135778,-1.5574998855590856,-0.8649997711181676,-1.3599987030029368,1,-0.04275241286208464,1.2068861192409845,24.209999084472656,-1.2564165264681717,24.06999969482422,1.2916656732549878,24.270000457763672,-0.04275241286208464 3658,2012-05-09,24.56999969482422,24.61000061035156,24.1299991607666,24.1299991607666,433100.0,0.0004071754519254789,-1.1818221226163428,1.333335259948545,75.59243098512363,72.86431794831199,-0.6620010972022286,-1.5392088432936433,-1.8806893939199405,-0.6187343706325059,13.952894463502389,0.4800014495849574,0.7942885499018182,1.297999763488768,-0.5868608558619428,3.182860382839479,0.35556945381341265,2.2404300731641236,-0.9248486765034798,77.21517764879717,4.344011479494725,0.9424303096753555,5,-0.6549997329711914,-1.0999994277954102,-1.557499885559082,-0.875,-1.529998779296875,2,-0.048840002869174004,1.488880223455147,24.559999465942386,1.2068861192409845,24.209999084472656,-1.2564165264681717,24.06999969482422,-0.048840002869174004 3659,2012-05-10,24.790000915527344,24.86000061035156,24.479999542236328,24.670000076293945,254400.0,0.008954058747891125,1.9230825661153004,0.2727288490465436,75.59244201681817,73.77555613478819,-0.679070896000276,-1.6550439171936873,-2.0688878892431575,-0.8474102454015267,14.907563479721702,0.3800010681152308,0.9429948315518182,1.3980009078979485,-0.554795982371104,3.350797798167001,0.42160246276342406,2.374399353032473,-0.9918680102498207,92.22226931717071,18.534265718514803,0.976398445134526,5,-0.7950010299682617,-1.3200006484985352,-1.8950014114379883,-1.095001220703125,-1.6300010681152344,3,-0.054054058212986145,-1.1818221226163428,24.56999969482422,1.488880223455147,24.559999465942386,1.2068861192409845,24.209999084472656,-0.054054058212986145 3660,2012-05-11,25.01000022888184,25.040000915527344,24.520000457763672,24.60000038146973,382200.0,0.008874518161744005,1.2127621583014425,3.416641500437098,81.57893776203234,75.21380366605267,-0.691136806613688,-1.737289706405985,-2.2596751983074412,-1.0740946490944658,15.886633639730952,0.5200004577636719,1.0501273495388759,1.4740001678466825,-0.511435370765998,3.459435706459363,0.4812823985403405,2.4667179371530246,-1.0772432630823445,97.2221633535374,16.409215698784323,0.9927177693063409,5,-0.6099996566772496,-1.4799995422363317,-2.53750038146973,-1.3150005340576207,-1.389999389648441,4,-0.07157140740287704,1.9230825661153004,24.790000915527344,-1.1818221226163428,24.56999969482422,1.488880223455147,24.559999465942386,-0.07157140740287704 3661,2012-05-14,24.979999542236328,25.35000038146973,24.51000022888184,24.63999938964844,490200.0,-0.001199547635784004,-1.800007629413967,0.8292689734738793,80.04985740079414,75.21412378681376,-0.4217373669976858,-1.5720920525024198,-2.1944059940882354,-1.047508611918989,16.998284976701918,0.8400001525878906,1.1585626130716378,1.3069994926452644,-0.6800332400278108,3.2940322253183396,0.31348312630872854,2.3005158589818,-0.8922284234749327,71.31778475659856,-9.4124172095499,0.9935163663365368,5,-0.3249998092651367,-1.294999122619629,-2.4624996185302734,-1.2849998474121094,-1.5799999237060547,0,-0.07125695804306342,1.2127621583014425,25.01000022888184,1.9230825661153004,24.790000915527344,-1.1818221226163428,24.56999969482422,-0.07125695804306342 3662,2012-05-15,25.03000068664551,25.11000061035156,24.770000457763672,24.8700008392334,317000.0,0.00200164713072315,1.125002980235106,0.4705875753122033,78.66665785048642,75.35697760735732,-0.4851310831384268,-1.5154980961839186,-2.2058961847768614,-1.1068954960347277,19.05982518368058,0.3400001525878871,1.2464021389915985,1.240000629425051,-0.778639000003075,3.258640258853177,0.23068081471098623,2.2493204441391157,-0.7402728858507821,73.77054306226087,-6.9033840811256795,1.0093198147140634,5,-0.37500095367431996,-1.3450002670288121,-2.5150008201599157,-1.3350009918212926,-2.4200000762939524,1,-0.07830607023782588,-1.800007629413967,24.979999542236328,1.2127621583014425,25.01000022888184,1.9230825661153004,24.790000915527344,-0.07830607023782588 3663,2012-05-16,24.95000076293945,25.170000076293945,24.8700008392334,25.03000068664551,382000.0,-0.0031961614666972116,-1.4999960263532255,-0.5000000000000333,76.02178222144137,75.52147490107872,-0.40719220541625845,-1.3130082224950037,-2.0807509670965416,-1.0414722508650236,21.33694028777732,0.2999992370605469,1.3465273698528293,1.0395007133483851,-0.952509754755738,3.031511181452508,0.043495479296321804,2.0355059474004484,-0.49062934923671975,54.023076703841035,-23.895308910847227,0.9960052340520616,5,-0.29500102996825817,-1.240000724792477,-2.4550008773803675,-1.2550010681152308,-2.29000091552734,2,-0.0701402784163212,1.125002980235106,25.03000068664551,-1.800007629413967,24.979999542236328,1.2127621583014425,25.01000022888184,-0.0701402784163212 3664,2012-05-17,24.32999992370605,25.01000022888184,24.32999992370605,24.959999084472656,236900.0,-0.02484973227553333,-1.1587340032273574,7.874997019764264,63.50364252148429,74.73723493863645,0.24832904745084505,-0.5710696226682686,-1.4286484335609693,-0.43884332972544726,23.184188104386944,0.6800003051757884,1.21802187880645,0.3234998703002887,-1.545283092622114,2.1922828332226914,-0.6108916111609126,1.25789135176149,1.020000457763679,0.0,-72.14075780725847,0.934391481461202,5,0.32499980926514027,-0.6199998855590785,-1.835000038146969,-0.6350002288818324,-1.850000381469723,3,-0.05302092117648516,-1.4999960263532255,24.95000076293945,1.125002980235106,25.03000068664551,-1.800007629413967,24.979999542236328,-0.05302092117648516 3665,2012-05-18,24.01000022888184,24.36000061035156,23.989999771118164,24.26000022888184,199500.0,-0.013152474140060266,-1.5517218699849173,0.39682592544375966,59.58903214793346,73.76296277956659,0.6246068656391728,-0.15007731721949114,-1.0750903121735682,-0.135218931968474,24.79876970283917,0.3700008392333949,1.0982830674026545,-0.06549987792968537,-1.8186143257090137,1.687614569849643,-0.9420571018193513,0.8110573459599806,1.3196001434326163,1.4706212343908598,-66.10478903193443,0.8765572238896643,5,0.6599998474121058,-0.30000019073486683,-1.5150003433227575,-0.31500053405762074,-1.6800003051757884,4,-0.03540193141886172,-1.1587340032273574,24.32999992370605,-1.4999960263532255,24.95000076293945,1.125002980235106,25.03000068664551,-0.03540193141886172 3666,2012-05-21,23.88999938964844,24.04999923706055,23.739999771118164,24.0,222900.0,-0.004997952440210618,1.9523887375112872,0.4400024414062358,34.375000000000114,69.4410869895682,0.776052377169016,0.09448077948161071,-0.9344839475166289,-0.0374072721098635,26.27959830048208,0.30999946594238637,1.0119186298409737,-0.26150064468383505,-1.8248211157867793,1.3018198264191092,-1.0431608802353054,0.5201595908676353,1.386016958618164,10.489481574749625,-51.022367298628694,0.7816602355514718,5,0.6550006866455043,-0.1799993515014684,-1.394999504089359,-0.1949996948242223,-1.0699996948242223,0,-0.011301739527546095,-1.5517218699849173,24.01000022888184,-1.1587340032273574,24.32999992370605,-1.4999960263532255,24.95000076293945,-0.011301739527546095 3667,2012-05-22,23.729999542236328,24.04999923706055,23.649999618530273,23.96999931335449,204000.0,-0.006697356697356827,-1.0000000000000178,2.1818039950062804,33.67347666972243,64.78342539896808,0.9006480432537494,0.3645304238720186,-0.7472534653150866,0.10787001061715529,27.55350647002971,0.399999618530277,0.9538124392615543,-0.479500484466552,-1.8725736575685694,0.9135726886354654,-1.1760370710175607,0.21703610208445667,1.4538558114013718,5.263151290346058,-50.508485656750175,0.6965365865510093,5,0.7700004577636719,0.05000019073486328,-1.234999656677246,-0.034999847412109375,-0.879999160766598,1,-0.013906444587944322,1.9523887375112872,23.88999938964844,-1.5517218699849173,24.01000022888184,-1.1587340032273574,24.32999992370605,-0.013906444587944322 3668,2012-05-23,23.65999984741211,23.76000022888184,23.35000038146973,23.649999618530273,137000.0,-0.0029498397039421365,2.9047420096092265,-0.04166766007836093,38.22394447930205,60.631370117021845,0.9252939563398463,0.5227643965964717,-0.6628479326117791,0.15572475073784986,28.328317835690175,0.4099998474121094,0.9013475644453806,-0.5885002136230462,-1.8635283002185759,0.6865278729724835,-1.2260142569208092,0.0490138296747169,1.4011470474169947,18.67466833961818,-34.122645593507436,0.6375140432977644,5,0.6900005340576207,0.11999988555908203,-1.2199997901916504,0.034999847412109375,-0.19000053405762074,2,-0.04437866626509712,-1.0000000000000178,23.729999542236328,1.9523887375112872,23.88999938964844,-1.5517218699849173,24.01000022888184,-0.04437866626509712 3669,2012-05-24,23.76000022888184,23.86000061035156,23.520000457763672,23.6200008392334,138100.0,0.004226558838320127,1.0000000000000209,13.999618539004741,43.775120090020714,56.43094593124277,0.741834890749967,0.5053814262166441,-0.7398910638679403,0.036331158167858035,29.314850061226206,0.3400001525878871,0.7900443610321339,-0.52449979782104,-1.6919802972316837,0.6429807015896039,-1.1082400475263618,0.05924045188428195,1.1300320146113272,40.59403509898411,-11.5467730044397,0.5837402497053211,5,0.5900001525878906,0.019999504089351916,-1.3200001716613805,-0.06500053405762074,-0.01000022888183949,3,-0.04629631190544381,2.9047420096092265,23.65999984741211,-1.0000000000000178,23.729999542236328,1.9523887375112872,23.88999938964844,-0.04629631190544381 3670,2012-05-25,23.729999542236328,23.95000076293945,23.65999984741211,23.68000030517578,150600.0,-0.0012626551496848215,-5.44445386343399,0.3571389645776476,39.91599669179883,51.971628074687736,0.6382969144905211,0.6066524790720393,-0.6935784042460753,0.04113846447243574,30.10605689454357,0.2900009155273402,0.6616991422697254,-0.580000495910646,-1.6692402027729507,0.5092392109516588,-1.1246203493417966,-0.03538064247949535,1.0060295150544931,54.285683145277034,0.4376121016172405,0.544619853431152,5,0.5300006866455078,0.05000019073486328,-1.2899994850158691,-0.034999847412109375,0.020000457763671875,4,-0.05267593864783526,1.0000000000000209,23.76000022888184,2.9047420096092265,23.65999984741211,-1.0000000000000178,23.729999542236328,-0.05267593864783526 3671,2012-05-29,23.82999992370605,24.31999969482422,23.79999923706055,24.020000457763672,383300.0,0.004214091167247469,-3.1599719240424173,-3.800068665598606,32.86389979368441,46.882432735043075,0.4000875414762852,0.5888220712933467,-0.7847950605779879,-0.07766203460220922,30.956353403818294,0.5900001525878906,0.5106168024298654,-0.5130001068115284,-1.4911428277706484,0.4651426141475916,-1.0020714672910884,-0.023928746331968398,0.7674262660026621,49.48452391954468,-3.134094662220569,0.48907136047956007,5,0.4300003051757848,-0.05000019073485973,-1.3899998664855922,-0.13500022888183238,-0.2099990844726527,1,-0.06294586675628988,-5.44445386343399,23.729999542236328,1.0000000000000209,23.76000022888184,2.9047420096092265,23.65999984741211,-0.06294586675628988 3672,2012-05-30,23.709999084472656,23.96999931335449,23.6299991607666,23.709999084472656,409300.0,-0.0050357045580188275,-3.2500059604701175,-0.0,30.803604880075866,41.858190808224684,0.3499568381473068,0.6574722662973969,-0.6452958186857884,0.025683761822890006,29.461166144572815,0.3400001525878871,0.2982049412698018,-0.5790008544921861,-1.5723667780518547,0.4143650690674825,-1.0756838162720221,-0.08231789271235002,0.7626845244121583,37.113294622649256,-11.88204028488098,0.49668296177983484,5,0.47000122070312855,0.07000064849853516,-1.2574992179870605,-0.0149993896484375,-0.14999961853026988,2,-0.03753687996686961,-3.1599719240424173,23.82999992370605,-5.44445386343399,23.729999542236328,1.0000000000000209,23.76000022888184,-0.03753687996686961 3673,2012-05-31,23.46999931335449,23.790000915527344,23.35000038146973,23.70000076293945,205700.0,-0.01012230199854125,1.146334882465904,-100.0,20.796476981465986,37.1129501926671,0.4000054499785115,0.8446941818705049,-0.37980258152934354,0.25145560506842557,27.58552673140714,0.44000053405761363,0.08130355586402871,-0.7580005645751982,-1.796493979853203,0.2804928507028066,-1.2772472722142005,-0.23875385693619577,0.8904159727888192,12.371032662876187,-29.86934760298346,0.5192467076390017,5,0.3850011825561559,0.5500011444091832,-1.017499446868893,0.22500038146973012,-0.0999984741210902,3,-0.02641665743603061,-3.2500059604701175,23.709999084472656,-3.1599719240424173,23.82999992370605,-5.44445386343399,23.729999542236328,-0.02641665743603061 3674,2012-06-01,23.10000038146973,23.290000915527344,22.93000030517578,23.07999992370605,255900.0,-0.015764761086900725,-1.2500059604701619,-0.0869579639596617,10.37350736346265,31.64455854994812,0.645010247995355,1.1832091226460513,0.0219097548464795,0.6108384970352994,26.259373468036685,0.5399990081787074,-0.14916702936151793,-1.0694994926452601,-2.2234309446699463,0.08443195937942605,-1.6464652186576032,-0.49253376663291704,1.1593734142062182,12.230226686426514,-22.10293598424969,0.5769657260123422,6,0.5249996185302699,0.9200000762939418,-0.6025009155273473,0.5949993133544886,0.26000022888182883,4,0.016017269514054355,1.146334882465904,23.46999931335449,-3.2500059604701175,23.709999084472656,-3.1599719240424173,23.82999992370605,0.016017269514054355 3675,2012-06-04,22.78000068664551,23.190000534057614,22.729999542236328,23.1299991607666,242900.0,-0.013852800412978095,-1.0444453863433911,-17.49952317374909,9.25932074437398,28.853927521545216,0.8629326808747244,1.4773548662680902,0.37152545121960756,0.9125054099075207,25.505308896200336,0.4600009918212855,-0.3853844717371331,-1.324999237060542,-2.6358850255827733,-0.014113448538310536,-1.9804421313216558,-0.669556342799428,1.319848290170416,3.144725761680034,-25.415024787666745,0.6554428942611153,6,0.7449989318847621,1.259999275207516,-0.26750087738037465,0.9149990081787074,0.7099990844726527,0,0.042581180163139276,-1.2500059604701619,23.10000038146973,1.146334882465904,23.46999931335449,-3.2500059604701175,23.709999084472656,0.042581180163139276 3676,2012-06-05,22.96999931335449,23.01000022888184,22.63999938964844,22.63999938964844,193400.0,0.008340589156363043,-1.24242984712313,-0.9428610354223326,13.732372137130085,26.638249240146063,0.5908412916564103,1.253988031785628,0.20719124909253495,0.7055717413941558,24.838024467654158,0.37000083923339844,-0.5368937314781981,-1.0730006217956571,-2.4769667298907443,0.33096548629943,-1.7749836758432025,-0.3710175677481118,0.9380707426202939,24.81202576211449,1.8897107933654347,0.7019830540475439,6,0.5100002288818395,1.025000572204597,-0.3524999618530238,0.7250003814697301,0.23999977111816762,1,0.03395736656343851,-1.0444453863433911,22.78000068664551,-1.2500059604701619,23.10000038146973,1.146334882465904,23.46999931335449,0.03395736656343851 3677,2012-06-06,23.51000022888184,23.51000022888184,22.940000534057614,23.06999969482422,177500.0,0.023508965244652957,1.5909045589911777,1.3333352599485988,28.18181765637803,25.522457370932287,0.018273282739851737,0.6654062164386261,-0.3090454311613975,0.1490491937943652,23.335895897278025,0.5699996948242259,-0.6444063666612045,-0.48049974441527965,-1.8815894862632163,0.920589997432657,-1.1810446153392498,0.22004512650869046,0.19517852048072726,75.65214651071786,54.323142768887905,0.7005448709239687,6,-0.030000686645511365,0.4849996566772461,-0.8100004196167028,0.18499946594237926,0.2700004577636719,2,0.004678885975357261,-1.24242984712313,22.96999931335449,-1.0444453863433911,22.78000068664551,-1.2500059604701619,23.10000038146973,0.004678885975357261 3678,2012-06-07,23.3700008392334,23.84000015258789,23.35000038146973,23.739999771118164,196000.0,-0.005954886783729241,-1.3902436755087282,-0.8409056427106791,32.97873779499656,24.322859338151822,0.12606763535484333,0.7493128618481677,-0.14932006214532834,0.27585626834161303,21.907336140037906,0.4899997711181605,-0.6436489087554875,-0.5604991912841797,-1.959874886132841,0.8388765035644816,-1.2601870387085121,0.13918865614015274,-0.7300014495849574,60.83341545523603,35.2860002739246,0.699687847424331,6,0.10999870300292969,0.6249990463256871,0.10249900817871094,0.3249988555908203,0.5899982452392578,3,0.008130022245870894,1.5909045589911777,23.51000022888184,-1.24242984712313,22.96999931335449,-1.0444453863433911,22.78000068664551,0.008130022245870894 3679,2012-06-08,23.45000076293945,23.57999992370605,23.239999771118164,23.29999923706055,184800.0,0.003423188739118288,-1.5185153788552839,-0.40541069974119925,39.14729685073061,24.23744824469979,-0.002827439651237995,0.594243374134706,-0.20986962636632356,0.182995294199511,20.0107601604742,0.3400001525878871,-0.6270912356976623,-0.4134992599487326,-1.7671731184535169,0.9401745985560517,-1.0903361892011247,0.26333766930365954,-0.7860013580322196,67.50007152552786,37.2998915100475,0.6768369292523916,6,0.029998779296878553,0.544999122619636,0.06749916076660512,0.24499893188476918,0.5900001525878942,4,-0.0034115104948091446,-1.3902436755087282,23.3700008392334,1.5909045589911777,23.51000022888184,-1.24242984712313,22.96999931335449,-0.0034115104948091446 3680,2012-06-11,23.21999931335449,23.88999938964844,23.21999931335449,23.670000076293945,193400.0,-0.009808163842299655,-1.9777730682829497,-2.9999745689437596,37.54646945583838,24.757733762716903,0.16452405272779203,0.7201911733710666,0.03698824494162878,0.3919614745337334,17.97795870009797,0.6700000762939524,-0.6340134828901611,-0.5540006637573285,-1.8225250135967492,0.7145236860820923,-1.188262838677037,0.08026151116238012,-0.5324798934936439,46.39999389648381,13.140339934103736,0.63426217491971,6,0.08500003814697621,0.775000572204597,0.29750061035156605,0.4750003814697301,0.8800010681152415,0,0.006029341134241584,-1.5185153788552839,23.45000076293945,-1.3902436755087282,23.3700008392334,1.5909045589911777,23.51000022888184,0.006029341134241584 3681,2012-06-12,23.20000076293945,23.309999465942386,23.040000915527344,23.25,200700.0,-0.0008612640398976135,2.176487747957902,0.11110922731319313,39.607863963366846,25.735984771971456,0.09583760999573343,0.6324239583882267,0.06976741090025129,0.39458669807554614,15.36217937774483,0.2699985504150426,-0.6706473831699107,-0.4849992752075245,-1.6421374863236373,0.6721389359085883,-1.063568380765581,0.0935698303505319,-0.4643821442871001,27.368478114653673,-9.042896437864822,0.5785691055580572,6,0.06499862670899148,0.794999122619636,0.3174991607666051,0.4949989318847692,0.5900001525878942,1,0.012499956838017523,-1.9777730682829497,23.21999931335449,-1.5185153788552839,23.45000076293945,-1.3902436755087282,23.3700008392334,0.012499956838017523 3682,2012-06-13,23.06999969482422,23.34000015258789,23.0,23.149999618530273,125700.0,-0.005603494131039,-2.0909201251918192,1.6000228885327314,38.69731772766865,27.724967077105084,0.14025716573206282,0.6409180069733864,0.2109795928060656,0.5048450661812822,12.577617229740012,0.3400001525878906,-0.7019728228340085,-0.5170002937316909,-1.5156541742019876,0.4816535867386058,-1.0163272339668374,-0.01767335349654431,-0.2882058453320262,7.865139643732717,-29.517913710554353,0.49932694023514823,6,0.1949996948242223,0.9250001907348668,0.5675005912780762,0.5599994659423828,0.9500007629394531,2,0.006068460836601064,2.176487747957902,23.20000076293945,-1.9777730682829497,23.21999931335449,-1.5185153788552839,23.45000076293945,0.006068460836601064 3683,2012-06-14,23.20000076293945,23.229999542236328,23.01000022888184,23.059999465942386,83800.0,0.00563507021391052,1.200005722078605,-1.7500178814103968,39.39395471927652,30.949461227751073,-0.03583981766985289,0.393251334908296,0.1023132779954885,0.35757285692777785,9.573914359183924,0.21999931335448863,-0.7268220490898543,-0.2994992256164579,-1.077633669595322,0.4786352183624061,-0.6885664476058899,0.08956799637297408,-0.3738786918410071,22.47201124693489,-13.905693107791656,0.38906722198943117,6,0.06499862670899148,0.794999122619636,0.43749952316284535,0.4149990081787145,0.44999885559082387,3,0.024999995889335214,-2.0909201251918192,23.06999969482422,2.176487747957902,23.20000076293945,-1.9777730682829497,23.21999931335449,0.024999995889335214 3684,2012-06-15,23.040000915527344,23.290000915527344,23.01000022888184,23.270000457763672,184800.0,-0.006896544920278469,1.074075643905652,-1.6428386534244237,37.545153200695644,34.092331500675705,0.12823985964523743,0.4760603401051462,0.2925446678160313,0.5003135273961483,7.965238197510077,0.28000068664550426,-0.7431132901662316,-0.3949991226196303,-1.0930109073308074,0.30301266209154676,-0.7440050149752189,-0.045993230264041784,-0.17132375168690217,4.494487972979906,-28.394489403989795,0.34900589235558777,6,0.2249984741210973,0.9549989700317418,0.6524991989135742,0.5749988555908203,0.15999984741210582,4,0.0399304744960014,1.200005722078605,23.20000076293945,-2.0909201251918192,23.06999969482422,2.176487747957902,23.20000076293945,0.0399304744960014 3685,2012-06-18,23.15999984741211,23.239999771118164,22.90999984741211,22.979999542236328,147700.0,0.005208286767206527,-1.0625014901175405,-0.7826115801170949,37.99282590549527,36.7879374749385,0.07578166684194088,0.3047406565439488,0.1996369228704573,0.36166194713744204,7.004697816488779,0.3299999237060547,-0.7126893447685987,-0.23250017166137837,-0.8851340253591005,0.4201336820363437,-0.5588170985102394,0.09381675518748267,-0.2504697945393488,58.13949362147584,26.219951670414204,0.32631692684886116,6,0.23999977111816406,0.8350000381469762,0.5725002288818359,0.19999980926513672,0.21000099182128906,0,0.03799659213786932,1.074075643905652,23.040000915527344,1.200005722078605,23.20000076293945,-2.0909201251918192,23.06999969482422,0.03799659213786932 3686,2012-06-19,23.6200008392334,23.690000534057614,23.03000068664551,23.15999984741211,184300.0,0.019861873698271637,1.1999980926525822,2.555556732929259,48.562327965333765,39.05243862037803,-0.31549827869151414,-0.18606471715540351,-0.2218886196625327,-0.11658192149007363,6.837060324576161,0.6599998474121023,-0.6044292844901911,0.24100074768066548,-0.37863888218975106,0.860640377551082,-0.06881906725454456,0.5508205626158755,-0.7100009918212891,91.02568805096082,57.29436800606187,0.30981981493520905,6,-0.220001220703125,0.37499904632568715,0.3449997901916504,-0.20000076293945312,0.3199996948242152,1,0.020321741116919867,-1.0625014901175405,23.15999984741211,1.074075643905652,23.040000915527344,1.200005722078605,23.20000076293945,0.020321741116919867 3687,2012-06-20,23.399999618530273,23.70000076293945,23.29999923706055,23.63999938964844,126100.0,-0.009314191908820657,1.2222151580174354,-0.5217375079299998,48.874603197966856,40.81864588737473,-0.12599085390871778,0.008375541981230583,0.03804870174680275,0.08578766714124697,6.858535749550534,0.40000152587889914,-0.4517885604602796,0.03749952316284322,-0.5599641344104462,0.6349631807361327,-0.26123230562379973,0.33623135194948617,-0.48999977111816406,62.025215602576885,24.534785273227143,0.29873182878664434,6,0.0,0.505000114440918,0.7700004577636719,0.17500019073486328,0.9500007629394567,2,0.016666722365594966,1.1999980926525822,23.6200008392334,-1.0625014901175405,23.15999984741211,1.074075643905652,23.040000915527344,0.016666722365594966 3688,2012-06-21,22.61000061035156,23.459999084472656,22.559999465942386,23.38999938964844,141800.0,-0.03376064192552897,-1.0454511957761032,3.249998013176594,43.05949467698532,41.253334534736354,0.6088968941963344,0.7543540521274821,0.8573707043806387,0.8540209078561993,7.2204989028780435,0.8999996185302699,-0.3336382005457246,-0.6999995231628446,-1.3677842123309922,-0.032214833994697045,-1.0338918677469167,-0.3661071785787726,1.279998779296882,4.386060308956069,-34.80011620740639,0.33389234458407374,6,0.6149988174438548,1.2549991607666051,1.5599994659423864,0.9649991989135778,1.7299995422363317,3,0.06236177838785961,1.2222151580174354,23.399999618530273,1.1999980926525822,23.6200008392334,-1.0625014901175405,23.15999984741211,0.06236177838785961 3689,2012-06-22,22.65999984741211,22.770000457763672,22.5,22.649999618530273,454900.0,0.0022113770769940366,1.347815270302769,-0.012820826323408467,48.159496459996234,42.43255975742056,0.48617807166551685,0.6511025304277425,0.8327219714456575,0.7831240517951237,7.449733557390785,0.2700004577636719,-0.2912439109259175,-0.5950002670288086,-1.2874707644897896,0.0974702304321724,-0.9412355157592991,-0.2487650182983181,1.2033995437622096,13.33331214058426,-29.15558270963031,0.3462352487304899,6,0.4400005340576172,1.0950002670288086,1.5225000381469727,0.9149999618530273,1.8400001525878906,4,0.043689310581845664,-1.0454511957761032,22.61000061035156,1.2222151580174354,23.399999618530273,1.1999980926525822,23.6200008392334,0.043689310581845664 3690,2012-06-25,22.479999542236328,22.59000015258789,22.280000686645508,22.350000381469727,95300.0,-0.007943526318970329,-1.2963046687906639,12.999618539004388,42.461546406938815,42.74963558448412,0.6148260510754362,0.772247958284705,1.0448857008178436,0.9392114921163923,7.655690410138146,0.37999916076660156,-0.27429558180251945,-0.7125005722045898,-1.4487177215662186,0.0237165771570389,-1.0806091468854042,-0.3443919975237755,1.3288638732910165,14.084425693327942,-29.374747829101835,0.3681085746808148,6,0.5100011825561523,0.840001106262207,1.702500343322754,1.0950002670288086,1.8100013732910156,0,0.03202852470483175,1.347815270302769,22.65999984741211,-1.0454511957761032,22.61000061035156,1.2222151580174354,23.399999618530273,0.03202852470483175 3691,2012-06-26,22.32999992370605,22.690000534057614,22.309999465942386,22.5,194300.0,-0.006672581031349711,-2.6190406989946142,-1.3077013366198902,29.37062843789502,41.71333677450927,0.7022913194492197,0.8475645331116652,1.222422684006773,1.0627461913796488,7.13199446822686,0.38000106811522727,-0.2953572842216907,-0.7875001907348675,-1.555213830401975,-0.019786551067760172,-1.1713570105684212,-0.40364337090131386,1.3871317280883844,3.521072843251976,-34.38432252196017,0.38385681983355396,6,0.6600008010864293,0.9700002670288121,1.8600001335144078,1.2449998855590856,1.899999618530277,1,0.046574156698641955,-1.2963046687906639,22.479999542236328,1.347815270302769,22.65999984741211,-1.0454511957761032,22.61000061035156,0.046574156698641955 3692,2012-06-27,22.81999969482422,22.82999992370605,22.43000030517578,22.43000030517578,133900.0,0.0219435634927152,-1.0512833052936161,-2.2941130271852677,41.43300662818301,41.939898097721105,0.19344220868790174,0.30300473712618725,0.7517147894142511,0.5469461078799682,6.851523122536266,0.5,-0.28371703237847967,-0.25300045013427663,-0.9781024943541965,0.47210159408564323,-0.6155514722442383,0.10955057197568507,0.8109040990612826,45.762689947127576,10.313152252146878,0.3625510221099604,6,0.17000102996826172,0.48000049591064453,1.3075003623962402,0.755000114440918,2.130001068115231,2,0.04907979203380197,-2.6190406989946142,22.32999992370605,-1.2963046687906639,22.479999542236328,1.347815270302769,22.65999984741211,0.04907979203380197 3693,2012-06-28,22.85000038146973,22.85000038146973,22.440000534057614,22.65999984741211,133200.0,0.0013146663911793866,3.3157757365857687,0.4871816189991875,40.506328349884946,42.26891755874214,0.12133224808996701,0.23628833846170139,0.7465880224639498,0.490578606089759,7.125761280464793,0.4099998474121165,-0.27989367459006687,-0.19199981689452628,-0.8984099035571163,0.5144102697680637,-0.5452048602258195,0.16120522643676694,0.6998492259813709,100.0,65.77065240034102,0.3532050433312948,6,0.14000034332275035,0.44999980926513317,1.2899994850158656,0.7249994277954066,2.329999923706051,3,0.06564551312727462,-1.0512833052936161,22.81999969482422,-2.6190406989946142,22.32999992370605,-1.2963046687906639,22.479999542236328,0.06564551312727462 3694,2012-06-29,23.46999931335449,23.46999931335449,22.88999938964844,23.18000030517578,271600.0,0.027133432014624814,3.0000131541735393,1.526306279174776,53.52112751729778,43.99428440449797,-0.4819378598803148,-0.3737313420030084,0.16337126254885348,-0.15340757890783152,7.242368796396667,0.6199989318847585,-0.24746256318180215,0.40949916839599254,-0.32223223339897444,1.1412305701909595,0.04363346749850905,0.775364869293476,0.0036593588482780603,100.0,64.52964413804767,0.36586570089748427,6,-0.47999858856200817,-0.16999912261962535,0.5950007438659703,0.10500049591064808,1.6700000762939524,4,0.03706863505268054,3.3157757365857687,22.85000038146973,-1.0512833052936161,22.81999969482422,-2.6190406989946142,22.32999992370605,0.03706863505268054 3695,2012-07-02,23.75,23.809999465942386,23.309999465942386,23.45000076293945,195600.0,0.011930153167332591,1.3809627611262085,1.0344836658050933,57.21783515507594,44.95600742558043,-0.748118386716822,-0.6085360599541154,-0.08292757148462471,-0.4592042935906129,7.217097704754771,0.5,-0.2181012843820369,0.6409998893737807,-0.13941588124082216,1.4214156599883836,0.2507920040664793,1.0312077746810822,-1.4699993133544922,96.0000356038409,57.04676285876839,0.3902078853073008,7,-0.7049999237060547,-0.4499998092651367,0.315000057220459,-0.17500019073486328,1.5100002288818395,0,0.03157894736842115,3.0000131541735393,23.46999931335449,3.3157757365857687,22.85000038146973,-1.0512833052936161,22.81999969482422,0.03157894736842115 3696,2012-07-03,23.75,23.86000061035156,23.71999931335449,23.809999465942386,131400.0,0.0,-1.3333386314867886,-0.1999987284310205,59.23913381500791,46.107621938585,-0.8132619346117451,-0.5766703744536308,-0.04014905430357629,-0.47775765906364853,7.066488607206701,0.1400012969970703,-0.16602746157127868,0.6019998550415053,-0.22569463020882452,1.4296943402918352,0.18815261241634218,1.0158470976666685,-1.439399337768556,92.30765126738643,47.38036945452687,0.4138472426251642,7,-0.6799993515014648,-0.4499998092651367,0.26999998092651367,-0.17500019073486328,1.3500003814697301,1,0.022736880653782876,1.3809627611262085,23.75,3.0000131541735393,23.46999931335449,3.3157757365857687,22.85000038146973,0.022736880653782876 3697,2012-07-05,23.6200008392334,23.729999542236328,23.420000076293945,23.649999618530273,104300.0,-0.005473648874383175,2.263175858815026,0.49998410528655207,55.70652526020034,47.51284755894222,-0.725017037537512,-0.46167818419602824,0.12555247506606193,-0.36374336776865235,7.680436998646717,0.3299999237060547,-0.12430017694451578,0.4665006637573228,-0.372704079125036,1.3057054066396816,0.0468982923161434,0.8861030351985022,-1.24742417907715,83.09860857581533,33.87140359859295,0.41960237144117996,7,-0.5500001907348633,-0.49500083923339844,0.39999914169311523,-0.04500102996826172,1.2299995422363317,3,0.02582551572096925,-1.3333386314867886,23.75,1.3809627611262085,23.75,3.0000131541735393,23.46999931335449,0.02582551572096925 3698,2012-07-06,23.559999465942386,23.670000076293945,23.34000015258789,23.34000015258789,144600.0,-0.0025402782031805904,-2.0000086697935724,-7.3336088504579005,57.2625497415756,48.524297923562145,-0.5767368364190304,-0.4076111953843302,0.2113013629360303,-0.3186413295965913,7.824947996672349,0.3299999237060547,-0.15525208415346015,0.3969993591308629,-0.45670107077437905,1.250699789036105,-0.029850855821756284,0.8238495740834821,-1.1279258477783252,69.07208588957106,13.600463662226346,0.4268502149526205,7,-0.4899988174438512,-0.4749994277954137,0.42000055313109996,0.015000343322750354,1.1700000762939418,4,0.05899835859531355,2.263175858815026,23.6200008392334,-1.3333386314867886,23.75,1.3809627611262085,23.75,0.05899835859531355 3699,2012-07-09,23.3700008392334,23.57999992370605,23.309999465942386,23.57999992370605,151300.0,-0.008064458022745025,1.5714441416893927,-0.9545442723008449,52.87672621601325,49.68154012457042,-0.30780183924273885,-0.23601381322229997,0.4202124376104521,-0.14144504513144796,8.163440664933521,0.27000045776366477,-0.17900867059785242,0.21100072860717844,-0.6377731165814708,1.0597745737958277,-0.21338619398714798,0.6353876512015049,-0.8808101413818363,10.909317898868613,-42.39795416103532,0.424386922594325,7,-0.2850008010864258,-0.2850008010864258,0.5674996376037598,0.20499897003173828,1.1700000762939453,0,0.07744969623209297,-2.0000086697935724,23.559999465942386,2.263175858815026,23.6200008392334,-1.3333386314867886,23.75,0.07744969623209297 3700,2012-07-10,23.36000061035156,23.61000061035156,23.190000534057614,23.479999542236328,112600.0,-0.00042790879429710493,1.210520503940211,0.571425976385131,45.937494970856264,51.522303072677225,-0.1786310817957748,-0.22660543639571884,0.4435960704848867,-0.13932579852517435,7.902150678412216,0.4200000762939453,-0.11621767493179647,0.19400043487548402,-0.6591893966960285,1.0471902664469965,-0.23259448091027224,0.6205953506612403,-0.8159775159999967,25.37314282623487,-22.206163509781298,0.42659491578575554,7,-0.21500015258788707,-0.2750005722045863,0.462499618530277,0.21499919891357777,1.3999996185302805,1,0.07619857588993839,1.5714441416893927,23.3700008392334,-2.0000086697935724,23.559999465942386,2.263175858815026,23.6200008392334,0.07619857588993839 3701,2012-07-11,23.489999771118164,23.61000061035156,23.32999992370605,23.32999992370605,92800.0,0.0055650324216600655,-2.5000119209401683,-1.3333439298089356,51.446949281646376,52.63496336750649,-0.14167913655565556,-0.35180169495481195,0.33037872357452613,-0.2774880324739577,7.979269138295566,0.2800006866455078,-0.07102403957717485,0.3094996452331529,-0.5558929882730155,1.1748922787393212,-0.1231966715199313,0.742195961986237,-0.8933375761266014,55.555516309627116,9.398547028553871,0.43269631675308406,7,-0.33999919891357777,-0.4049997329711914,0.29250001907348633,0.08500003814697266,1.4500007629394496,2,0.07535123350405293,1.210520503940211,23.36000061035156,1.5714441416893927,23.3700008392334,-2.0000086697935724,23.559999465942386,0.07535123350405293 3702,2012-07-12,23.209999084472656,23.540000915527344,23.040000915527344,23.31999969482422,162500.0,-0.011919995290497143,-1.2222372927333762,-0.6875044703526062,61.53843896627511,54.97186454710539,0.22290118865495856,-0.064059179471041,0.5720281370462246,-0.009756548692465117,8.110400702892532,0.5,0.010733811540070803,0.02249898910522319,-0.8413937673896008,0.8863917456000472,-0.40944738914218703,0.4544453673526334,-0.5628033528666947,26.98387228618745,-23.44654938415448,0.43194637824741144,7,0.16500091552734375,-0.1249990463256836,0.5275006294250488,0.36500072479248047,1.7900009155273438,3,0.081430477016325,-2.5000119209401683,23.489999771118164,1.210520503940211,23.36000061035156,1.5714441416893927,23.3700008392334,0.081430477016325 3703,2012-07-13,23.78000068664551,23.790000915527344,23.229999542236328,23.229999542236328,91400.0,0.024558450006755272,-1.0363643929962303,-4.999982660563218,67.94872657003174,56.574931108520275,-0.22496403910873042,-0.6201775403199505,-0.02726818564858391,-0.6017707939831389,8.24232152092333,0.5800018310546875,0.17136119058061183,0.5635005950927763,-0.3401826852823362,1.4671838754678888,0.11165895490522004,1.0153422352803325,-1.0842927598897276,98.66663614908902,41.74493512743004,0.4518416401875566,7,-0.32999992370605824,-0.6950006484985387,-0.04250097274780629,-0.14000034332275746,1.139999389648434,4,0.04499578065298859,-1.2222372927333762,23.209999084472656,-2.5000119209401683,23.489999771118164,1.210520503940211,23.36000061035156,0.04499578065298859 3704,2012-07-16,23.959999084472656,24.07999992370605,23.709999084472656,23.76000022888184,131600.0,0.007569318445319828,-1.4666628519839293,0.3636335262641272,73.7179495017049,58.4082771470346,-0.3667099018765754,-0.76704482358614,-0.2215337712443457,-0.8115808741999153,8.464787087082707,0.3700008392333949,0.27252171505632816,0.697499084472657,-0.26039064109269816,1.655388810038012,0.21855422168998118,1.1764439472553327,-1.2177194503730426,88.4614467619978,25.04208204799938,0.47894486278267695,7,-0.39999866485595703,-0.779998779296875,-0.22249937057495117,-0.27499866485595703,0.5600013732910156,0,0.032136915158009094,-1.0363643929962303,23.78000068664551,-1.2222372927333762,23.209999084472656,-2.5000119209401683,23.489999771118164,0.032136915158009094 3705,2012-07-17,24.040000915527344,24.29999923706055,23.88999938964844,24.01000022888184,115300.0,0.00333897471250455,-2.0370093035413595,0.15000429155896522,78.03279262625544,60.49646145939544,-0.4484034515320978,-0.819768849798713,-0.30871971149092303,-0.9210721598452807,9.06020844585237,0.4099998474121094,0.38646611431304123,0.7335008621215806,-0.2835802813062891,1.7505820055494503,0.22496029040764753,1.2420414338355137,-1.2174580640513426,79.36518508875216,8.023370847276112,0.5085405717139343,7,-0.37000083923339844,-0.7500009536743164,-0.30250120162963867,-0.35500049591064453,0.279998779296875,1,0.020798668093105377,-1.4666628519839293,23.959999084472656,-1.0363643929962303,23.78000068664551,-1.2222372927333762,23.209999084472656,0.020798668093105377 3706,2012-07-18,24.10000038146973,24.31999969482422,24.0,24.0,128700.0,0.0024958179557985627,-5.39996948253829,3.3332697565012444,74.42748619538665,62.5765682299717,-0.5068331854651333,-0.8874649431237422,-0.37986749763506467,-1.0074778023936446,8.850064157723207,0.31999969482421875,0.40961148603686226,0.7695003509521534,-0.30002948164762344,1.8390301835519303,0.23473543465226498,1.3042652672520418,-1.159261019146964,82.8125372529388,7.8949508521454845,0.5347649162998882,7,-0.42000007629394887,-0.8000001907348668,-0.4500007629394567,-0.4149999618530309,-0.13000106811524148,2,0.02738588535125408,-2.0370093035413595,24.040000915527344,-1.4666628519839293,23.959999084472656,-1.0363643929962303,23.78000068664551,0.02738588535125408 3707,2012-07-19,23.790000915527344,24.20000076293945,23.78000068664551,24.149999618530273,71600.0,-0.012863048175747793,-1.2105315993153647,-3.599973297220876,66.20690789149145,63.570385802184575,-0.1901830231728283,-0.5762964847817003,-0.09613171166781243,-0.7235601593315515,8.424305950865536,0.4200000762939382,0.38660943884103816,0.4400008201599128,-0.6489100425984162,1.5289116829182419,-0.10445461121924993,0.9844562515390756,-0.7113355199544316,51.376265586885836,-19.527159807088793,0.5444554313791643,7,-0.1100006103515625,-0.49000072479248047,-0.16000127792358043,-0.10500049591064453,0.2899990081787074,3,0.04833962060840791,-5.39996948253829,24.10000038146973,-2.0370093035413595,24.040000915527344,-1.4666628519839293,23.959999084472656,0.04833962060840791 3708,2012-07-20,24.020000457763672,24.09000015258789,23.489999771118164,23.70000076293945,199800.0,0.009667908086805177,1.6087025027781003,-0.8888912436487809,60.956197096726875,64.46810478893053,-0.38897418918306315,-0.7328181770742184,-0.3505862058801519,-0.946474903561004,8.538149204452337,0.6000003814697266,0.35993363829745917,0.599500370025634,-0.47008871858042767,1.6690894586316958,0.06470582572260497,1.1342949143286631,-0.817201632265629,63.8555102847465,-3.2282905306210097,0.5347945443030303,7,-0.3400001525878906,-0.7200002670288086,-0.39000082015990856,-0.33500003814697266,0.4399986267089844,4,0.040799314053284075,-1.2105315993153647,23.790000915527344,-5.39996948253829,24.10000038146973,-2.0370093035413595,24.040000915527344,0.040799314053284075 3709,2012-07-23,23.649999618530273,23.76000022888184,23.57999992370605,23.75,130700.0,-0.015403864786930455,1.9999841055391603,-0.31250149011753703,48.076916023120006,64.70581823918207,0.02785006784700883,-0.3002396404492984,-0.016936350829748648,-0.5633256273790224,8.550147152719251,0.44000053405762074,0.34953594233649454,0.17999954223632741,-0.8314510397931407,1.1914501242657956,-0.32572574877840665,0.6857248332510615,-0.335480706099613,19.277091821610032,-42.32525012655658,0.5057252910147342,7,0.030000686645507812,-0.34999942779541016,-0.01999998092651012,0.03500080108642578,0.9600009918212855,0,0.053699808805434346,1.6087025027781003,24.020000457763672,-1.2105315993153647,23.790000915527344,-5.39996948253829,24.10000038146973,0.053699808805434346 3710,2012-07-24,23.20000076293945,23.6299991607666,23.06999969482422,23.6299991607666,122800.0,-0.019027436061277547,1.6046583837156176,4.299967575196969,40.98361680918629,63.54322574224205,0.5059748180404497,0.217623265945182,0.383640695506525,-0.10553566234608525,8.47371262043805,0.5799999237060547,0.3257307871755373,-0.3059993743896534,-1.2151669304081025,0.6031681816287957,-0.7605831523988797,0.14858440361957292,1.1199989318847692,10.400085449218466,-45.36357363411044,0.45458377800922495,7,0.4799995422363317,0.09999942779541371,0.42999887466431375,0.48499965667724965,1.30999946594239,1,0.056896536698948674,1.9999841055391603,23.649999618530273,1.6087025027781003,24.020000457763672,-1.2105315993153647,23.790000915527344,0.056896536698948674 3711,2012-07-25,23.3700008392334,23.54999923706055,23.20000076293945,23.290000915527344,126800.0,0.007327589254458644,-1.6922935847118616,-0.18604702740825688,45.95469275639644,61.81169838558887,0.3544354981827702,0.13653244645260543,0.16614241482048442,-0.2638028985229077,8.607136788614051,0.34999847412110086,0.3395913123625256,-0.18799934387207173,-0.9145950143619999,0.5385963266178564,-0.5512971791170358,0.17529849137289233,0.9249988555908217,26.5487487467213,-24.69321874862021,0.3632978352449641,7,0.3249988555908203,-0.07000064849853516,0.3274989128112793,0.3149995803833008,1.0899982452392578,2,0.04065035607512546,1.6046583837156176,23.20000076293945,1.9999841055391603,23.649999618530273,1.6087025027781003,24.020000457763672,0.04065035607512546 3712,2012-07-26,23.940000534057614,24.020000457763672,23.60000038146973,23.63999938964844,152200.0,0.024390229968126675,-1.2105315993153833,3.750017881410397,55.27779484973253,60.4038170833334,-0.11300772379324542,-0.36391552570787766,-0.44732328117053655,-0.817678098305386,8.744243310579044,0.6499996185302734,0.40052409345886275,0.3260003089904764,-0.33035012343831127,0.982350741419264,-0.002174907223917444,0.6541755252048702,0.3304991607666068,85.29416164585378,34.807755360927544,0.32817521621439316,7,-0.24500083923339488,-0.6400003433227504,-0.2425007820129359,-0.2550001144409144,0.7600002288818359,3,0.00125308181402084,-1.6922935847118616,23.3700008392334,1.6046583837156176,23.20000076293945,1.9999841055391603,23.649999618530273,0.00125308181402084 3713,2012-07-27,24.35000038146973,24.440000534057614,23.79999923706055,24.04999923706055,110800.0,0.017126141949280305,1.6666640175793928,1.0000000000000238,62.82722016397204,59.193736045807526,-0.48461235745537934,-0.6912162728126177,-0.8943420392577899,-1.2056525358928631,9.204122531626755,0.6400012969970632,0.44502662752266176,0.66100015640259,0.029914050438776485,1.2920862623664036,0.3454571034206815,0.9765432093844986,-1.2800006866455114,93.43064982075161,36.370828049023814,0.315543052981907,7,-0.5950002670288121,-0.9899997711181676,-0.6975007057189977,-0.6649999618530309,0.629999160766598,4,-0.011088314313503989,-1.2105315993153833,23.940000534057614,-1.6922935847118616,23.3700008392334,1.6046583837156176,23.20000076293945,-0.011088314313503989 3714,2012-07-30,24.34000015258789,24.540000915527344,24.239999771118164,24.309999465942386,84400.0,-0.0004106870113007588,-2.529423644380617,0.10000190734134504,62.82722016397204,57.504227994442694,-0.46381549686210377,-0.6458067154849658,-0.902252636193019,-1.1768145283321125,9.174616852191535,0.3000011444091797,0.48470451001438164,0.6074998855590827,-0.0776471030046757,1.2926468741228412,0.2649263912772035,0.950073379840962,-1.242600440979004,86.39451722061906,24.280330273830216,0.3425734942818792,7,-0.5349998474121094,-0.9299993515014648,-0.7950005531311035,-0.6549997329711914,-0.149999618530277,0,0.004930112207579773,1.6666640175793928,24.35000038146973,-1.2105315993153833,23.940000534057614,-1.6922935847118616,23.3700008392334,0.004930112207579773 3715,2012-07-31,24.5,24.989999771118164,24.459999084472656,24.709999084472656,358200.0,0.006573535185253387,-2.655165609955013,-6.9998092695030225,63.116884789713524,56.247494504923466,-0.616538036735168,-0.7870921264788215,-1.068357254731417,-1.3146195698327716,8.841986570022348,0.6499996185302734,0.4574355970037267,0.7299997329711907,-0.03645484976843605,1.4964543157108174,0.3467724416013773,1.113227024341004,-1.3448962402343767,72.62569594288611,9.281932741976789,0.3832272913698137,7,-0.4700002670288086,-0.8649997711181641,-1.0724997520446777,-0.7899999618530273,0.14999961853027344,1,0.004489820830675839,-2.529423644380617,24.34000015258789,1.6666640175793928,24.35000038146973,-1.2105315993153833,23.940000534057614,0.004489820830675839 3716,2012-08-01,24.290000915527344,24.809999465942386,24.04999923706055,24.57999992370605,348100.0,-0.008571391202965573,1.0266724311127309,1.3809536784740974,64.28574311941412,56.034031752470426,-0.42102872780220224,-0.5634517095413827,-0.8631604386630762,-1.089488990941362,8.108147474995112,0.7600002288818359,0.3888374115791535,0.4930006027221694,-0.30776489872745927,1.293766104171798,0.09261785199735684,0.8933833534469819,-1.0248033950805677,49.64034798836367,-17.546631350021727,0.4003827507248138,8,-0.26000118255615234,-0.6400012969970703,-1.135000228881836,-0.5800008773803711,0.21999931335449574,2,0.009057196585524174,-2.655165609955013,24.5,-2.529423644380617,24.34000015258789,1.6666640175793928,24.35000038146973,0.009057196585524174 3717,2012-08-02,24.229999542236328,24.45000076293945,23.81999969482422,24.34000015258789,261300.0,-0.0024702087702540565,2.81816710593246,0.3793137467690108,56.88071949655298,55.58120090800666,-0.3263713389109064,-0.4800183965238851,-0.8035995048910465,-1.0105596231896605,7.838779642487473,0.6300010681152308,0.29559480236011737,0.4024992942810073,-0.4161485244312928,1.2211471129933074,-0.006824615075142759,0.8118232036371573,-0.8613138867492687,36.1344632098257,-25.95229470678801,0.40932390935614976,8,-0.19999980926513672,-0.5199995040893555,-1.0849990844726562,-0.5199995040893555,0.3199996948242223,3,0.009492346123878725,1.0266724311127309,24.290000915527344,-2.655165609955013,24.5,-2.529423644380617,24.34000015258789,0.009492346123878725 3718,2012-08-03,24.95000076293945,24.96999931335449,24.43000030517578,24.43000030517578,252000.0,0.029715279996108013,-1.0769174338847385,-4.7272506588985665,62.9921433284372,57.23844838637523,-1.0064139966111938,-1.1494792583149689,-1.5134271242927646,-1.713481125431258,8.010164932235043,0.7399997711181605,0.239392730560958,1.0530004501342738,0.10429265860431158,2.001708241664236,0.5786465543692927,1.527354345899255,-1.4840362605145252,96.58128157517612,36.26799538852022,0.4743538957649806,8,-0.9200010299682582,-1.235000610351559,-1.8050003051757777,-1.240000724792477,-0.5,4,-0.010020039773760203,2.81816710593246,24.229999542236328,1.0266724311127309,24.290000915527344,-2.655165609955013,24.5,-0.010020039773760203 3719,2012-08-06,25.18000030517578,25.209999084472656,24.95000076293945,25.0,162000.0,0.009218418244618665,1.1666719649045023,0.34615412830576475,64.39393501526835,59.839594853717685,-1.113674000625629,-1.3037705052606938,-1.7335944972396646,-1.9213773242030356,8.374424195665298,0.2599983215332067,0.23448401505135053,1.192500019073485,0.11842500629925112,2.2665750318477187,0.6554625126863698,1.7295375254606,-1.622593686629262,97.84181349141006,38.28864761789693,0.5370375063871162,8,-0.9750003814697266,-1.1300010681152344,-2.0349998474121094,-1.4000005722045898,-0.7600002288818359,0,-0.007942841958518243,-1.0769174338847385,24.95000076293945,2.81816710593246,24.229999542236328,1.0266724311127309,24.290000915527344,-0.007942841958518243 3720,2012-08-07,25.13999938964844,25.399999618530273,25.11000061035156,25.229999542236328,135900.0,-0.0015885986911253758,-2.866712443732221,-0.49999999999998024,63.197955167631186,61.75551289941044,-0.859980663870779,-1.1842987308873134,-1.6830563487555672,-1.8626343881433733,9.113396106862954,0.2899990081787145,0.23898654392728957,1.0634991645813017,-0.08411666513798366,2.211114994300587,0.489691249721659,1.6373070794409443,-1.4503853738278316,83.54428851667444,25.820690816100964,0.5738079148596422,8,-0.639999389648441,-0.9199991226196325,-1.9949989318847692,-1.3599996566772496,-0.639999389648441,1,-0.037788340439737444,1.1666719649045023,25.18000030517578,-1.0769174338847385,24.95000076293945,2.81816710593246,24.229999542236328,-0.037788340439737444 3721,2012-08-08,25.26000022888184,25.32999992370605,24.959999084472656,25.03000068664551,171100.0,0.004773303188018829,1.0000103100224305,-2.5555461365660315,69.59998087566075,63.34686690229135,-0.7640379296929254,-1.2278490120973693,-1.794132084286563,-1.9674759172754612,9.782320152930435,0.3700008392333949,0.32046992081592407,1.0949999809265165,-0.13239772285929163,2.3223976847123247,0.48130112903361066,1.7086988328194224,-1.399347652790265,91.13927870831469,31.265585627245883,0.6136988518929046,8,-0.6600008010864293,-1.039999961853031,-2.087500095367435,-1.480000495910648,-0.7700004577636754,2,-0.024148875883781784,-2.866712443732221,25.13999938964844,1.1666719649045023,25.18000030517578,-1.0769174338847385,24.95000076293945,-0.024148875883781784 3722,2012-08-09,25.10000038146973,25.18000030517578,24.90999984741211,25.18000030517578,109300.0,-0.006334119000884542,5.750017881410486,-0.3478264475146214,64.67390318449287,63.55205390457145,-0.47180303049684724,-0.9686586673733899,-1.6230137514868375,-1.7871854227865391,10.532709717044105,0.3500003814697301,0.4721160209799784,0.8405000686645536,-0.36819580251361117,2.0491959398427184,0.23615213307547123,1.444848004253636,-1.0854131011342858,69.07222170878931,9.301413779454883,0.6043479355890818,8,-0.490000724792484,-0.8800001144409215,-1.914999961853031,-1.3200006484985387,-1.0,3,-0.023505981817572463,1.0000103100224305,25.26000022888184,-2.866712443732221,25.13999938964844,1.1666719649045023,25.18000030517578,-0.023505981817572463 3723,2012-08-10,24.85000038146973,25.0,24.65999984741211,24.90999984741211,96000.0,-0.009960159211175323,1.833337306980108,0.749994039529827,66.85393679820581,63.99946686393076,-0.1602738266753967,-0.668669886663178,-1.356833955173368,-1.5139910565346177,11.159442832775897,0.44000053405762074,0.601110658784286,0.537000083923342,-0.6770421064494307,1.7510422742961147,-0.07002101126304439,1.1440211791097283,-0.6968718673148011,25.675755787129994,-37.59721137336381,0.6070210951863863,8,-0.24000072479248402,-0.6300001144409215,-1.7525000572204625,-1.0700006484985387,-0.8199996948242188,4,-0.012072480475005753,5.750017881410486,25.10000038146973,1.0000103100224305,25.26000022888184,-2.866712443732221,25.13999938964844,-0.012072480475005753 3724,2012-08-13,24.729999542236328,24.899999618530273,24.54999923706055,24.809999465942386,107400.0,-0.004829007540896657,1.6923082566114975,1.3333439298090837,73.68416701506743,65.17360933341453,0.023318387389984707,-0.5143982428410432,-1.2097861511397525,-1.3663083687115147,11.171068965577204,0.350000381469723,0.6559729674526977,0.3784992218017571,-0.8372440915161725,1.5942425351196867,-0.2293724348572077,0.9863708784607219,-0.4521839176438647,21.176496987512152,-46.769295336047676,0.6078716566589645,8,-0.11999988555908203,-0.5099992752075195,-1.6524991989135742,-0.9499998092651367,0.6700000762939453,0,-0.011322231479166445,1.833337306980108,24.85000038146973,5.750017881410486,25.10000038146973,1.0000103100224305,25.26000022888184,-0.011322231479166445 3725,2012-08-14,24.540000915527344,24.979999542236328,24.46999931335449,24.8700008392334,133300.0,-0.007682920753172118,-1.1701992963147658,4.125002980234898,67.99999060998144,65.58630349903311,0.24539361448720598,-0.30042309157358105,-0.9840745855363195,-1.1489726691385407,10.725274294585882,0.5100002288818395,0.6427122434780586,0.16350059509277415,-1.0458186273590684,1.3728198175446167,-0.44115901613314534,0.7681602063186936,-0.14996689154109788,8.1397154060436,-62.35568492321409,0.6046596112259205,8,0.06999874114990234,-0.32000064849853516,-1.455000877380371,-0.7250003814697266,1.3899993896484375,1,-0.004890009566277942,1.6923082566114975,24.729999542236328,1.833337306980108,24.85000038146973,5.750017881410486,25.10000038146973,-0.004890009566277942 3726,2012-08-15,24.76000022888184,24.8799991607666,24.46999931335449,24.46999931335449,105300.0,0.008964926860100197,-1.8275762279339742,-0.8787908562841588,64.13791833395163,66.39265892541074,0.11071806750434732,-0.4937568135881456,-1.1711933860546715,-1.3434312100596664,10.219268997855988,0.4099998474121129,0.63750188461702,0.3504999160766644,-0.8630630536522546,1.5640628858055834,-0.25628156878779507,0.9572814009411239,0.639999389648434,40.84514231218766,-26.630820730860265,0.6067814848644599,8,0.15499973297118785,-0.5399999618530309,-1.6449999809265172,-0.9449996948242223,0.9899997711181605,2,-0.010500816901389043,-1.1701992963147658,24.540000915527344,1.6923082566114975,24.729999542236328,1.833337306980108,24.85000038146973,-0.010500816901389043 3727,2012-08-16,24.940000534057614,25.0,24.53000068664551,24.729999542236328,111600.0,0.007269802241997025,1.8484813455480524,0.7241390650074678,61.04868378754853,66.1767189764231,0.04696126299640113,-0.6147006116404015,-1.3329521410832612,-1.5008958618517276,10.300174034875448,0.46999931335448863,0.6249660061701725,0.47300024032592347,-0.7258604172637284,1.6718608979155754,-0.1264300884689007,1.0724305691207476,0.4413990783691446,88.67936071514625,23.474979309211577,0.5994303287948256,8,-0.005001068115230822,-0.720000267028805,-1.8225002288818324,-1.1249999999999964,0.9099998474121165,3,-0.018043334134052458,-1.8275762279339742,24.76000022888184,-1.1701992963147658,24.540000915527344,1.6923082566114975,24.729999542236328,-0.018043334134052458 3728,2012-08-17,25.0,25.03000068664551,24.78000068664551,24.81999969482422,76100.0,0.0024057523920439916,1.0833187634108896,0.8571402621229743,62.132344691402345,65.92543116266022,-0.00581104513311459,-0.6298070796486854,-1.369123467316797,-1.539219039860292,11.055461332041814,0.25,0.628356878899595,0.48399972915649414,-0.7180404261312532,1.6860398844442415,-0.11702034848737952,1.0850198068003678,0.363171606445313,94.64274766520607,30.791982425321443,0.6010200776438729,8,-0.06500053405761719,-0.7650003433227539,-1.7699999809265137,-1.1849994659423828,0.44000053405761363,4,-0.0359999847412108,1.8484813455480524,24.940000534057614,-1.8275762279339742,24.76000022888184,-1.1701992963147658,24.540000915527344,-0.0359999847412108 3729,2012-08-20,24.920000076293945,25.09000015258789,24.729999542236328,24.85000038146973,130900.0,-0.003199996948242134,-1.3225742939764966,0.3888865341414629,57.95454299154481,65.34282980976172,0.03735789590292171,-0.47409037324157666,-1.2683127566106407,-1.4385863376267913,11.893166169722106,0.3600006103515625,0.6788936606721307,0.34049978256225444,-0.8016027288060918,1.4826022939306007,-0.23055147312192048,0.9115510382464294,0.4253080842895507,72.5806699706824,9.433399386327913,0.5710512556841737,8,-0.020000457763675428,-0.6850004196166992,-1.6524996757507324,-1.1049995422363281,0.2700004577636683,0,-0.035714261112506085,1.0833187634108896,25.0,1.8484813455480524,24.940000534057614,-1.8275762279339742,24.76000022888184,-0.035714261112506085 3730,2012-08-21,24.520000457763672,25.190000534057614,24.459999084472656,24.96999931335449,195300.0,-0.016051349009055138,-1.5614013953721704,-6.428583106267306,54.06359352337613,63.61656454839677,0.38013739049250006,0.031485018389250996,-0.8443065396646681,-1.0202300954813666,11.686471554250558,0.7300014495849574,0.6345229873389009,-0.12549982070922994,-1.066864173355615,0.8158645319371551,-0.5961819970324207,0.3451823556139608,0.8078015258752451,8.219349882815909,-54.296862012574564,0.47068217632319187,8,0.30499935150146484,-0.2850008010864258,-1.1500000953674316,-0.7049999237060547,1.0299987792968786,1,0.0358890352503225,-1.3225742939764966,24.920000076293945,1.0833187634108896,25.0,1.8484813455480524,24.940000534057614,0.0358890352503225 3731,2012-08-22,24.31999969482422,24.559999465942386,24.229999542236328,24.479999542236328,75100.0,-0.00815663781425946,1.062501490117517,0.3555561206973312,51.51515346122625,62.154481245811596,0.4836362113130548,0.32285968312101687,-0.6214835289038341,-0.804925089926563,11.449862146854011,0.32999992370605824,0.5542842201801967,-0.37300052642822124,-1.1189678504243936,0.37296679756795115,-0.7459841884263092,-1.686443013326766e-05,0.9730901728480461,9.375006208810783,-54.14525834888449,0.3729836619980866,8,0.3900003433227539,-0.08500003814697266,-0.8399996757507324,-0.5049991607666016,1.2800006866455114,2,0.0662006838221385,-1.5614013953721704,24.520000457763672,-1.3225742939764966,24.920000076293945,1.0833187634108896,25.0,0.0662006838221385 3732,2012-08-23,23.96999931335449,24.32999992370605,23.940000534057614,24.309999465942386,126600.0,-0.01439146323444307,1.0526225969984824,2.1250029802351253,31.153821042307243,58.18780171737842,0.7336392476464226,0.7117126062096375,-0.2480664251370257,-0.44166000443336273,12.268714333060762,0.3899993896484375,0.46786165482192743,-0.7245008468627958,-1.4641872979031696,0.015185604177577972,-1.0943440723829845,-0.35465762134260714,1.2593051347916209,2.39990234375,-54.58630074720909,0.3698432255201873,8,0.595001220703125,0.26500034332275746,-0.47999906539916637,-0.15499877929687145,1.730001449584961,3,0.07425952180373296,1.062501490117517,24.31999969482422,-1.5614013953721704,24.520000457763672,-1.3225742939764966,24.920000076293945,0.07425952180373296 3733,2012-08-24,24.07999992370605,24.28000068664551,23.60000038146973,23.88999938964844,613300.0,0.004589095265024712,1.3050777322673492,-0.5588248493755915,27.822585917161092,53.09207048427771,0.5620312432945838,0.6118151810236974,-0.33708025857842827,-0.5334701343610142,12.566943637059296,0.6800003051757812,0.3396728017123678,-0.601000213623049,-1.376164936159114,0.17416450891301594,-0.9885825748910797,-0.2134178523550183,1.04616021131298,30.188647557993875,-20.736099305297707,0.3875823612680319,8,0.31500053405762074,0.15499973297119496,-0.5899996757507289,-0.26499938964843395,1.4200000762939489,4,0.07350500263171367,1.0526225969984824,23.96999931335449,1.062501490117517,24.31999969482422,-1.5614013953721704,24.520000457763672,0.07350500263171367 3734,2012-08-27,24.459999084472656,24.709999084472656,24.21999931335449,24.21999931335449,394900.0,0.01578069609512367,-3.083335320156629,1.2631531395874775,37.94325569566828,49.75243327157625,0.15612278687076042,0.25430535327345893,-0.6860862546529773,-0.8877749820534007,12.372703670809262,0.6299991607666051,0.2481408987224505,-0.2270009994506843,-0.9928541030160645,0.5388521041146959,-0.6099275512333726,0.155925552332004,0.5135450751914448,54.08796355165077,6.988253000244711,0.3829265517826898,8,-0.06499862670898438,-0.22499942779541016,-0.969998836517334,-0.6449985504150391,0.4000015258789027,0,0.040065473682174835,1.3050777322673492,24.07999992370605,1.0526225969984824,23.96999931335449,1.062501490117517,24.31999969482422,0.040065473682174835 3735,2012-08-28,24.61000061035156,24.770000457763672,24.35000038146973,24.43000030517578,105900.0,0.006132523773237697,-1.4705875753122186,0.7500019868233614,38.596499446868876,46.91449783967817,0.019103912936564882,0.11907223274267764,-0.8065810891852898,-1.0135038309208575,11.403731181957614,0.42000007629394176,0.1655758471434332,-0.08249950408935902,-0.8442671186021684,0.6792681104234504,-0.4633833113457655,0.29838430316704745,0.2261891714931039,86.3248002582253,42.94533065043062,0.3808838072564049,8,-0.21500015258788707,-0.37500095367431285,-1.1200003623962367,-0.7950000762939418,0.5900001525878906,1,0.02356765174000408,-3.083335320156629,24.459999084472656,1.3050777322673492,24.07999992370605,1.0526225969984824,23.96999931335449,0.02356765174000408 3736,2012-08-29,24.51000022888184,24.670000076293945,24.36000061035156,24.59000015258789,100800.0,-0.004063404266136272,1.5833313465099756,-0.44444326707073034,39.42652403258488,44.5120356446822,0.089303675463281,0.24917480598106323,-0.6924571411623255,-0.8868514322674699,11.256049847021178,0.30999946594238637,0.06420015991757566,-0.1934998512268038,-0.9369282728946366,0.549928570441029,-0.5652140620607184,0.17821435960711085,0.2600002288818324,77.7777596643069,36.09304001407064,0.3717142108339159,8,-0.11499977111816762,-0.2100000381469762,-1.0199999809265172,-0.6949996948242223,0.6999988555908168,2,0.042431619684491384,-1.4705875753122186,24.61000061035156,-3.083335320156629,24.459999084472656,1.3050777322673492,24.07999992370605,0.042431619684491384 3737,2012-08-30,24.459999084472656,24.479999542236328,24.21999931335449,24.479999542236328,99600.0,-0.002040030352601252,24.999427808506937,0.250005960470173,42.47102342060238,42.32744439237109,0.07158406078832158,0.33443719464053956,-0.6215298685248953,-0.8086217273844802,11.647580196839794,0.29000091552735086,-0.005780027288849965,-0.2550009727478013,-0.9743138937788629,0.4643119482832603,-0.6146574332633321,0.10465548776772948,0.3100013732910156,73.50415785672708,28.563635520641,0.35965646051553135,8,-0.06499862670898438,0.04000091552734375,-0.9624991416931152,-0.6449985504150391,0.6500015258789027,3,0.0466067595939017,1.5833313465099756,24.51000022888184,-1.4705875753122186,24.61000061035156,-3.083335320156629,24.459999084472656,0.0466067595939017 3738,2012-08-31,24.70000076293945,24.790000915527344,24.440000534057614,24.57999992370605,162800.0,0.009812006845868915,1.3333269755287789,-5.999904634751097,49.446517579260394,41.38210823545061,-0.24076693925371018,0.078785187357294,-0.8119172011645084,-1.0198303609419774,11.043252812644974,0.3500003814697301,-0.06785950219637016,-0.0024992942810087015,-0.7132553438301947,0.7082567552681773,-0.3578773190556035,0.3528787304935861,-1.1000003814697195,84.2105439274535,34.76600244399003,0.3553780247745937,8,-0.3050003051757777,-0.20000076293944957,-1.2025008201599086,-0.8850002288818324,0.25,4,0.04048582870897821,24.999427808506937,24.459999084472656,1.5833313465099756,24.51000022888184,-1.4705875753122186,24.61000061035156,0.04048582870897821 3739,2012-09-04,24.979999542236328,25.10000038146973,24.6200008392334,24.82999992370605,171800.0,0.011335982617336482,1.4615279278926536,1.2499880791544442,57.85710977051896,41.803610040688696,-0.5714542796600455,-0.22869048097397737,-1.0396369554820133,-1.2716703447679052,10.282355789931817,0.4799995422363317,-0.1261256310471559,0.2874995231628432,-0.4002239113795163,0.9752229577052027,-0.05636219410833476,0.6313612404340212,-1.3561991500854447,86.36355754767253,30.384977270201333,0.343861717271179,9,-0.629999160766598,-0.4799995422363281,-1.422499179840088,-1.2549991607666016,-0.049999237060546875,1,0.020816672029335015,1.3333269755287789,24.70000076293945,24.999427808506937,24.459999084472656,1.5833313465099756,24.51000022888184,0.020816672029335015 3740,2012-09-05,24.190000534057614,25.06999969482422,24.18000030517578,25.059999465942386,234400.0,-0.03162526111511654,1.0,-5.800007629413844,41.54303812656624,40.69559722572647,0.18641502384828712,0.5127782149652838,-0.19965806393984664,-0.45366901083579947,9.06586969397549,0.8899993896484375,-0.2181346105043538,-0.4549995422363331,-1.143812691750778,0.23381360727811185,-0.7994061169935556,-0.11059296747911063,-0.5071521423339753,1.086981310057763,-54.45928490542275,0.34440657475722164,9,0.15999984741211648,0.30999946594238637,-0.5824999809265101,-0.4650001525878871,0.8500003814697301,2,0.027697398160477116,1.4615279278926536,24.979999542236328,1.3333269755287789,24.70000076293945,24.999427808506937,24.459999084472656,0.027697398160477116 3741,2012-09-06,24.649999618530273,24.809999465942386,24.20000076293945,24.229999542236328,163500.0,0.019016084097435826,-1.5416737861454202,-0.48275930107644355,46.027386379550784,42.34821559653131,-0.24792252700723694,0.004992200468162622,-0.5984658827056677,-0.8844630082828644,8.098763896786176,0.6199989318847727,-0.28488386644702857,0.03549957275390625,-0.5897408705101661,0.6607400160179786,-0.27712064887812815,0.34811979438594065,-0.9104651472167902,51.08687764981477,-0.2571927835355865,0.31262022163203573,9,-0.2999992370605433,-0.14999961853027344,-0.8174996376037598,-1.0049991607666016,0.22999954223632812,3,0.022312419996782573,1.0,24.190000534057614,1.4615279278926536,24.979999542236328,1.3333269755287789,24.70000076293945,0.022312419996782573 3742,2012-09-07,24.51000022888184,24.86000061035156,24.399999618530273,24.63999938964844,84400.0,-0.005679488511764141,-1.628574231203026,-0.30952175512372787,43.43164100951379,44.08255505123717,-0.026003091002809953,0.10384827331032298,-0.4134369751075262,-0.722961354525264,7.148181195054098,0.4600009918212855,-0.31693040670849726,-0.07499980926513317,-0.6580410704685491,0.5080414519382828,-0.36652043986683935,0.21652082133657302,-0.7160471211621058,35.86955394997381,-9.58453756878535,0.2915206306017074,9,0.13000011444091442,-0.01000022888183949,-0.6700005531311071,-0.8750000000000036,0.2999992370605469,4,0.028559724563607336,-1.5416737861454202,24.649999618530273,1.0,24.190000534057614,1.4615279278926536,24.979999542236328,0.028559724563607336 3743,2012-09-10,24.54999923706055,24.670000076293945,24.45000076293945,24.46999931335449,81800.0,0.0016319464628800073,-2.66674614149683,-0.6153880012325033,44.9864392183904,44.8651309982063,0.008580847338826914,0.04239517400846893,-0.4079804220217831,-0.7386121448641063,6.668410588243471,0.21999931335449574,-0.32494059744560033,-0.020000743865963955,-0.5896176276793597,0.5496161399474317,-0.3048091857726618,0.2648076980407339,-0.7038042383908163,40.21727186972004,-1.7309069861007487,0.2848084419066974,9,0.09000110626220348,-0.04999923706055043,-0.6799993515014684,-0.9149990081787145,0.8000011444091797,0,0.022810647278784124,-1.628574231203026,24.51000022888184,-1.5416737861454202,24.649999618530273,1.0,24.190000534057614,0.022810647278784124 3744,2012-09-11,24.45000076293945,24.6299991607666,24.35000038146973,24.51000022888184,101000.0,-0.004073257728258617,-1.153834867769536,-0.7499940395298603,48.96755593765047,46.017470608293145,0.11958785046590137,0.12684468871838916,-0.28273865908564133,-0.6125240048467084,6.46296229098724,0.27999877929687145,-0.23920936732729814,-0.10599927902222106,-0.6728151518309957,0.4608165937865536,-0.3894072154266084,0.17740865738216627,-0.5536535489577155,30.33715089066773,-15.22161492636782,0.2834079364043876,9,0.18999958038330433,0.04999923706055043,-0.5775008201599086,-0.8150005340576136,1.4399986267089915,1,0.020449897112391202,-2.66674614149683,24.54999923706055,-1.628574231203026,24.51000022888184,-1.5416737861454202,24.649999618530273,0.020449897112391202 3745,2012-09-12,24.420000076293945,24.59000015258789,24.229999542236328,24.53000068664551,83700.0,-0.0012270219104033586,2.1304463204683795,1.833359824522206,51.552801285624334,47.36483474751975,0.1338817391496967,0.1553596287758694,-0.2363494723372206,-0.5598559991482901,6.501628205015461,0.3600006103515625,-0.14839023914574057,-0.1299999237060554,-0.7000601455417552,0.4400602981296444,-0.4150300346239071,0.1550301872117963,-0.4755067356126901,33.33323700257257,-16.108435828948714,0.28503011091785024,9,0.2200002670288086,0.07999992370605469,-0.29250049591064453,-0.6750001907348633,1.539999008178711,2,0.0208845301919931,-1.153834867769536,24.45000076293945,-2.66674614149683,24.54999923706055,-1.628574231203026,24.51000022888184,0.0208845301919931 3746,2012-09-13,24.5,24.54999923706055,24.35000038146973,24.3799991607666,196500.0,0.003276000141528179,-1.2222292865393847,-1.0909106672214934,58.983065970365665,49.199506141937896,0.05846201033056175,0.057848327059030424,-0.2986933944671648,-0.6123418531803502,6.542383673083714,0.1999988555908203,-0.10576208151069721,-0.036999988555908914,-0.5986931088131762,0.5246931317013583,-0.31784654868454254,0.2438465715727247,-0.5092863776872072,42.857142857143096,-12.017189747008857,0.28084656012863374,9,0.1400003433227539,-0.034999847412109375,-0.1399998664855957,-0.6599998474121094,1.3799991607666016,3,0.022040853694993645,2.1304463204683795,24.420000076293945,-1.153834867769536,24.45000076293945,-2.66674614149683,24.54999923706055,0.022040853694993645 3747,2012-09-14,24.489999771118164,24.71999931335449,24.440000534057614,24.51000022888184,154700.0,-0.000408172607421875,-3.666687859617615,-0.166669315743493,57.192983630255306,50.060224592048435,0.08176369546701778,0.03415837825707513,-0.26659843634997316,-0.5777997886695942,6.203917235806128,0.279998779296875,-0.0750196996667647,-0.024500179290772195,-0.5533112713827855,0.5043109128012411,-0.28890572533677883,0.23990536675523444,-0.45491467843909206,53.06129598561352,-4.731724807946769,0.2644055460460068,9,0.15000057220458984,-0.09499931335449219,-0.07999992370605469,-0.6499996185302734,1.4400005340576172,4,0.01592484251912385,-1.2222292865393847,24.5,2.1304463204683795,24.420000076293945,-1.153834867769536,24.45000076293945,0.01592484251912385 3748,2012-09-17,24.10000038146973,24.29999923706055,23.8799991607666,24.270000457763672,122500.0,-0.01592484251912374,2.6522121325205466,8.499809269500506,43.70631352690935,48.487913898314034,0.4220898294236335,0.3723663431667781,0.14335372054386397,-0.17022704483135698,6.202448808685725,0.6100006103515625,-0.049451460057920116,-0.36949958801269034,-0.8771039079412155,0.13810473191583483,-0.6233017479769529,-0.11569742804842775,1.0,26.190616754692837,-30.746246089283144,0.2538021599642624,9,0.37499904632568004,0.29500007629394176,0.31499958038329723,-0.2600002288818395,1.8699989318847585,0,0.029460542457856898,-3.666687859617615,24.489999771118164,-1.2222292865393847,24.5,2.1304463204683795,24.420000076293945,0.029460542457856898 3749,2012-09-18,24.03000068664551,24.239999771118164,23.940000534057614,24.18000030517578,188700.0,-0.0029045516064821753,1.222228501593024,0.8823503012487494,39.56833495824081,48.268502435166766,0.38348857748662013,0.39238877945196293,0.23902932361810159,-0.08543740427938218,6.08170697862158,0.2999992370605504,-0.03414711770120604,-0.39499931335448935,-0.8922548379135087,0.10225621120452999,-0.6436270756339972,-0.14637155107498145,1.0455996704101551,17.8573212655715,-33.90139057598756,0.24862776227950892,9,0.33999919891357067,0.3649997711181605,0.384999275207516,-0.19000053405762074,1.519998550415039,1,0.05493132156079383,2.6522121325205466,24.10000038146973,-3.666687859617615,24.489999771118164,-1.2222292865393847,24.5,0.05493132156079383 3750,2012-09-19,25.399999618530273,25.68000030517578,24.709999084472656,24.899999618530273,522500.0,0.05701202216969259,-1.204545553065409,-3.3333418104600057,60.98765920492195,49.93075497131912,-0.890463692571835,-0.957388319586979,-1.0885224245356788,-1.4354038242194562,6.646097384214049,1.6499996185302699,-0.025564767119536924,0.9309996604919419,0.26968060183837395,1.59231871914551,0.6003401311651579,1.261659189818726,-1.5200004577636719,84.44441618744563,34.49076867169576,0.33065952932678344,9,-0.619999885559082,-0.7599992752075195,-0.9849996566772461,-1.5599994659423828,0.5900001525878906,2,0.019291329861308215,1.222228501593024,24.03000068664551,2.6522121325205466,24.10000038146973,-3.666687859617615,24.489999771118164,0.019291329861308215 3751,2012-09-20,25.93000030517578,26.0,25.3700008392334,25.3799991607666,268400.0,0.02086616907894956,-1.2105319515598492,1.1000022888183594,66.2251970718587,52.46337231157966,-1.36315196906164,-1.4341152107063593,-1.5732330068769507,-1.9412883515110906,7.447490063707515,0.6299991607666016,-0.05418196055860136,1.380500316619873,0.4559697557986553,2.305030877441091,0.9182350362092642,1.842765597030482,-2.0140011215209945,96.69812890972577,47.66943761774218,0.46226528041060816,9,-0.9900007247924805,-1.130000114440918,-1.515000343322754,-2.0900001525878906,-0.3500003814697301,3,0.001156913958496375,-1.204545553065409,25.399999618530273,1.222228501593024,24.03000068664551,2.6522121325205466,24.10000038146973,0.001156913958496375 3752,2012-09-21,25.75,26.0,25.75,26.0,272100.0,-0.006941777981385178,1.0,-0.45454450875471203,61.744974747862685,54.325431814854355,-1.1049582679683354,-1.1741221372149084,-1.3400737927856312,-1.763840542292467,7.7047602479495865,0.25,0.038653614710920436,1.1114999771118157,0.08479818340699197,2.1382017708166394,0.5981490802594038,1.6248508739642276,-1.7506407836914057,88.20755183802657,41.82685400701858,0.5133508968524116,9,-0.8100004196166992,-0.9499998092651367,-1.182499885559082,-1.9099998474121094,-0.5799999237060547,4,0.005048511097732078,-1.2105319515598492,25.93000030517578,-1.204545553065409,25.399999618530273,1.222228501593024,24.03000068664551,0.005048511097732078 3753,2012-09-24,25.85000038146973,25.940000534057614,25.59000015258789,25.68000030517578,128700.0,0.0038835099599894285,1.0000000000000202,-0.6800003051757955,60.13988128186424,55.56680129754478,-1.118816314837904,-1.1960411553039378,-1.4030328973021007,-1.8642411148594036,7.23665759211445,0.350000381469723,0.08916990981330386,1.1230003356933622,-0.0014849874859450551,2.2474856588726695,0.5607576741037086,1.6852429972830159,-1.77061553381348,92.71846323214217,49.27224025975212,0.5622426615896535,9,-0.9100008010864293,-1.0500001907348668,-1.2725005149841344,-2.0100002288818395,-0.22000122070312855,0,0.0030947745657829984,1.0,25.75,-1.2105319515598492,25.93000030517578,-1.204545553065409,25.399999618530273,0.0030947745657829984 3754,2012-09-25,25.440000534057614,26.01000022888184,25.43000030517578,25.920000076293945,153900.0,-0.015860728872794105,-1.319999694824233,-2.8235254518730897,65.9846709503191,57.170342371399755,-0.6186772856535718,-0.7471651700568351,-0.96579507024272,-1.4503234467931634,7.58507777282818,0.5799999237060582,0.1581143432783172,0.664000415801997,-0.49633342369236644,1.8243342552963604,0.08383349605481527,1.2441673355491787,-1.283791080307612,56.1539082272673,7.045924726785124,0.580166919747181,9,-0.4950008392333949,-0.6350002288818288,-0.8550009727477992,-1.600000381469723,0.2899990081787145,1,0.020833284912370242,1.0000000000000202,25.85000038146973,1.0,25.75,-1.2105319515598492,25.93000030517578,0.020833284912370242 3755,2012-09-26,25.190000534057614,25.57999992370605,25.13999938964844,25.440000534057614,136000.0,-0.009827043818859793,-1.5142723240074292,0.5208338300391763,57.29731568811005,56.983036784482465,-0.27710707104324683,-0.47588391977735967,-0.693479617019559,-1.194626147527483,7.870456983852865,0.4400005340576101,0.21605261591090397,0.38500041961669496,-0.7867998105909351,1.556800649824325,-0.20089969548712006,0.97090053472051,-0.922563633799701,5.747252434058697,-41.32956752140025,0.5859001151038146,9,-0.24500083923339488,-0.38500022888182883,-0.6225008964538539,-1.350000381469723,0.7600002288818359,2,0.014291333678862372,-1.319999694824233,25.440000534057614,1.0000000000000202,25.85000038146973,1.0,25.75,0.014291333678862372 3756,2012-09-27,25.54999923706055,25.68000030517578,25.149999618530273,25.270000457763672,96700.0,0.014291333678862372,-1.0384623849172872,-1.1199951171875142,63.26530612244893,57.657739283615086,-0.5280278772018718,-0.794719276258288,-1.0284538121625282,-1.549011727337163,8.23056742791806,0.5300006866455078,0.2775144019782161,0.6929991722106976,-0.5154115993634605,1.9014099437848557,0.08879378642361857,1.2972045579977767,-1.1780085370852014,47.12637378297024,-1.311575564263137,0.6042053857870785,9,-0.6049995422363317,-0.7449989318847656,-1.019999504089359,-1.7099990844726598,0.4900016784667933,3,0.01722115644603961,-1.5142723240074292,25.190000534057614,-1.319999694824233,25.440000534057614,1.0000000000000202,25.85000038146973,0.01722115644603961 3757,2012-09-28,25.60000038146973,25.790000915527344,25.190000534057614,25.40999984741211,151200.0,0.001956992011829639,1.1052585788619642,0.6785762942779332,63.358798631949945,59.84134873973071,-0.4514968045194756,-0.7957329931367632,-1.0423397415791307,-1.5986405169461513,8.391708545870793,0.6000003814697301,0.33921518738580403,0.6860002517700217,-0.5507764042607128,1.9227769078007562,0.06761192375465441,1.304388579785389,-1.1297291097599924,52.87362621702976,3.2555387812858285,0.6183883280153669,9,-0.6250000000000036,-0.7950000762939453,-1.1275005340576207,-1.7600002288818395,-0.11000061035156605,4,-0.000781267869751967,-1.0384623849172872,25.54999923706055,-1.5142723240074292,25.190000534057614,-1.319999694824233,25.440000534057614,-0.000781267869751967 3758,2012-10-01,25.70000076293945,25.809999465942386,25.479999542236328,25.6299991607666,112800.0,0.003906264842953089,1.2758693264405152,0.36842844953066756,65.9033066531033,62.76745670582654,-0.3360036287598973,-0.8611249533800489,-1.111732984484238,-1.6978429411982034,9.143312176770221,0.32999992370605824,0.37804191132546805,0.736000633239744,-0.5444334729804616,2.0164347394599496,0.09578358012964117,1.3762176863498468,-1.1373457537993872,64.36791184988442,11.80236438819147,0.6402170531101019,10,-0.3400011062622035,-0.8950004577636648,-1.300000667572018,-1.860000610351559,-0.13000106811523082,0,-0.020622594198899336,1.1052585788619642,25.60000038146973,-1.0384623849172872,25.54999923706055,-1.5142723240074292,25.190000534057614,-0.020622594198899336 3759,2012-10-02,25.5,25.88999938964844,25.420000076293945,25.739999771118164,72000.0,-0.007782130622651984,-1.3499988079059855,-3.4284896869296855,63.17072955148003,63.010020077666326,0.10554423461239892,-0.6536843429712889,-0.8708899985637721,-1.5017119069115097,9.369129183626587,0.46999931335449574,0.4274158920799884,0.5099998474121108,-0.7927259978607033,1.812725692684925,-0.14136307522429448,1.161362770048516,-0.8505042776754301,48.00008138020786,-6.709134594564581,0.6513629226364063,10,0.07499980926514027,-0.5550003051757812,-1.184999942779541,-1.6599998474121094,0.12000083923339844,1,0.005098006304572689,1.2758693264405152,25.70000076293945,1.1052585788619642,25.60000038146973,-1.0384623849172872,25.54999923706055,0.005098006304572689 3760,2012-10-03,24.86000061035156,25.520000457763672,24.790000915527344,25.479999542236328,169100.0,-0.025098015280331065,1.085710704573817,2.583331346509961,53.86266761952236,61.6364056940734,0.7385564778858296,0.041195528228460176,-0.18213612899444342,-0.8728558591495563,9.704658138294246,0.7299995422363281,0.5480047803360115,-0.16349954605102823,-1.4129756441728958,1.0859765520708393,-0.788237595111962,0.46123850300990554,-0.1288746176335529,6.363617447755571,-47.785768543843574,0.6247380490609333,10,0.5399999618530309,0.0849990844726598,-0.5450005531311,-1.0200004577636683,-0.05000114440917258,2,0.03499593364943476,-1.3499988079059855,25.5,1.2758693264405152,25.70000076293945,1.1052585788619642,25.60000038146973,0.03499593364943476 3761,2012-10-04,25.20000076293945,25.20000076293945,24.76000022888184,24.90999984741211,152500.0,0.013676594699933986,2.0344768619610365,-0.46774421795494114,57.114238721319495,61.12187946890193,0.31750525114604855,-0.2692940713472858,-0.4739062074686551,-1.2216563733055175,10.078129946386365,0.4400005340576101,0.7095707840360177,0.14900054931640128,-1.0900296077711715,1.388030706403974,-0.4705145292273869,0.7685156278601895,0.8099994659423899,38.93812927782263,-14.714845853593076,0.619515078543787,10,0.18499946594238992,-0.2550010681152308,-0.8850007057189906,-1.360000610351559,-0.23000144958496094,3,0.029761903860851868,1.085710704573817,24.86000061035156,-1.3499988079059855,25.5,1.2758693264405152,25.70000076293945,0.029761903860851868 3762,2012-10-05,25.209999084472656,25.540000915527344,25.170000076293945,25.21999931335449,93200.0,0.0003967587789881488,-7.222401186817844,-0.03448343900448687,62.03903487304537,61.33289653458873,0.2490417846585231,-0.23627531976649863,-0.4529394790577861,-1.2412846353726792,10.653500632549681,0.37000083923339844,0.6852935675079337,0.12399892807006907,-1.0899792609188808,1.337977117059019,-0.4829901664244076,0.7309880225645458,0.7750011444091847,39.82293715028368,-16.58903777238443,0.606989094494475,10,0.17500114440918324,-0.2649993896484375,-0.8624987602233887,-1.3699989318847656,-0.4299983978271449,4,0.03292351690587347,2.0344768619610365,25.20000076293945,1.085710704573817,24.86000061035156,-1.3499988079059855,25.5,0.03292351690587347 3763,2012-10-08,25.11000061035156,25.229999542236328,24.989999771118164,25.06999969482422,73600.0,-0.003966619506253322,-1.3999885559518588,-4.000000000001066,61.63793652718476,60.84992604312936,0.2604181567165966,-0.09715292085703808,-0.3357170564789911,-1.150317982412897,11.134807346056057,0.23999977111816406,0.578583066045411,-0.0039996147155783035,-1.1914673685354096,1.183468139104253,-0.5977334916254939,0.5897342621943373,0.8504996185302822,30.973508089357875,-29.063074511094914,0.5937338769099155,10,0.21499919891358132,-0.1650009155273402,-0.662500381469723,-1.2700004577636683,-0.5500011444091726,0,0.01513337919274882,-7.222401186817844,25.209999084472656,2.0344768619610365,25.20000076293945,1.085710704573817,24.86000061035156,0.01513337919274882 3764,2012-10-09,24.95000076293945,25.26000022888184,24.84000015258789,25.20000076293945,90000.0,-0.006371957129548966,1.2702772365015351,-6.2498569521272005,43.44024685440248,59.31025172827296,0.3839817929327971,0.10775073546974667,-0.15967496572002204,-0.9904723946935654,11.470085829698384,0.42000007629394887,0.5002131168245505,-0.1889994621276898,-1.3380383239221807,0.9600393996668011,-0.763518893024937,0.3855199687695574,0.9864894659423911,24.35902138429293,-31.243869584387753,0.574519430897246,10,0.3749990463256907,-0.005001068115230822,-0.5025005340576136,-1.110000610351559,-0.19000053405761008,1,0.024849655828696804,-1.3999885559518588,25.11000061035156,-7.222401186817844,25.209999084472656,2.0344768619610365,25.20000076293945,0.024849655828696804 3765,2012-10-10,24.93000030517578,25.11000061035156,24.76000022888184,24.96999931335449,86500.0,-0.0008016215291414275,1.1874914318752166,0.15999603271482954,32.876701591200145,55.933740113689765,0.40590827799564266,0.17699267802772312,-0.12869197782688246,-0.9656345816653555,11.615517281260672,0.35000038146971946,0.41794626655244116,-0.23449993133544922,-1.338091550501769,0.8690916878308705,-0.7862957409186109,0.31729587824771244,0.9829601237060608,21.794862389807566,-27.42791779622993,0.5517958095831602,10,0.394999504089359,0.0149993896484375,-0.505000114440918,-1.0900001525878906,0.2899990081787074,2,0.027677518075054586,1.2702772365015351,24.95000076293945,-1.3999885559518588,25.11000061035156,-7.222401186817844,25.209999084472656,0.027677518075054586 3766,2012-10-11,25.040000915527344,25.10000038146973,24.739999771118164,25.10000038146973,101100.0,0.004412379021460522,11.000127157706045,1.5000238424493184,37.54386904204206,53.06541460369999,0.24133556003300427,0.1154405598030479,-0.2194354714497848,-1.0681930075365642,11.782680729298507,0.36000061035156605,0.3393619752182282,-0.15149936676025533,-1.2122293201077383,0.9092305865872277,-0.6818643434339968,0.37886560991348617,0.8499003093544992,37.500089406839265,-6.51083447777016,0.5303649766737415,10,0.27499866485595703,-0.095001220703125,-0.6150007247924805,-1.2000007629394531,0.08999824523925781,3,-0.00918536106930945,1.1874914318752166,24.93000030517578,1.2702772365015351,24.95000076293945,-1.3999885559518588,25.11000061035156,-0.00918536106930945 3767,2012-10-12,24.8799991607666,25.20000076293945,24.82999992370605,25.020000457763672,97900.0,-0.006389846202502492,-2.0833432674501786,2.333375719235644,33.33331148512333,49.446526251702224,0.3223646716742046,0.32270334550710444,-0.03970447476109484,-0.8990491748079315,12.318201022497997,0.37000083923339844,0.31664426708105253,-0.3310010910034187,-1.3509885178095367,0.6889863358026993,-0.8409948044064777,0.1789926223996403,0.9639060059646951,26.922935847118623,-10.475436559873565,0.5099937134030591,10,0.4350004196166992,0.06500053405761719,-0.4549989700317383,-1.039999008178711,0.46000099182128906,4,0.00361736959902359,11.000127157706045,25.040000915527344,1.1874914318752166,24.93000030517578,1.2702772365015351,24.95000076293945,0.00361736959902359 3768,2012-10-15,24.809999465942386,25.020000457763672,24.57999992370605,24.81999969482422,125500.0,-0.0028134926521460324,1.146334882465976,0.07142954455658829,37.74316842558385,46.62124168215821,0.282554819086112,0.47286575033092504,0.026406491106836683,-0.819103939107432,11.877986101687496,0.44000053405762074,0.23047834396912137,-0.43650074005126527,-1.3359806072881995,0.4629791271856689,-0.8862406736697324,0.013239193567201823,0.9897494849643849,33.82344691402419,-1.1528032925383798,0.4497399336184673,10,0.25000095367431285,0.13500022888183238,-0.2399992942810094,-0.9549999237060582,0.8999996185302699,0,-0.001209140666772468,-2.0833432674501786,24.8799991607666,11.000127157706045,25.040000915527344,1.1874914318752166,24.93000030517578,-0.001209140666772468 3769,2012-10-16,25.35000038146973,25.35000038146973,24.65999984741211,24.940000534057614,81500.0,0.021765454540562335,2.3658575163519906,-40.999046347526246,52.79719953263311,46.50285633917052,-0.3139794419391997,0.038816496604479056,-0.5187031798214221,-1.3475149866461074,11.179760801386823,0.6900005340576207,0.14680231703942326,0.037500190734867545,-0.6563487835746535,0.7313491650443886,-0.3094242964198912,0.3844246778896263,0.3765636278049982,100.0,58.7931445990383,0.34692448715476,10,-0.2899999618530309,-0.40500068664551137,-0.7800002098083532,-1.4350004196167028,0.5799999237060511,1,-0.031163743733306437,1.146334882465976,24.809999465942386,-2.0833432674501786,24.8799991607666,11.000127157706045,25.040000915527344,-0.031163743733306437 3770,2012-10-17,25.88999938964844,25.899999618530273,25.290000915527344,25.290000915527344,190300.0,0.02130173570227778,-1.0333341810459926,1.4634114571218397,55.59210608870676,46.33373049110243,-0.7738911199733742,-0.48758972301325443,-1.0563518928575206,-1.8721873708926466,10.673591392957949,0.6099987030029297,0.05042509808810536,0.5529992103576689,-0.18693244823062116,1.2929308689459589,0.18303338106352385,0.9229650396518139,-1.30999946594239,99.24240672774064,56.356010531556954,0.3699658292941453,10,-0.649999618530277,-0.9449996948242223,-1.319999217987064,-1.9699993133544957,-0.18999862670899148,2,-0.04364616405585575,2.3658575163519906,25.35000038146973,1.146334882465976,24.809999465942386,-2.0833432674501786,24.8799991607666,-0.04364616405585575 3771,2012-10-18,25.959999084472656,26.01000022888184,25.61000061035156,25.81999969482422,223100.0,0.002703734896656762,2.3333068425653263,0.2333329094770023,55.88233277504934,45.64965248021398,-0.8099195316214391,-0.5852318951954381,-1.127008009562008,-1.9278945190241146,9.766752230733635,0.39999961853028054,-0.023512460516410982,0.6214989662170396,-0.12359771734062619,1.3665956497747054,0.24895062443820493,0.9940473079958743,-1.3535991668701222,96.50341722108678,52.613288283115466,0.37254834177883356,10,-0.6649990081787109,-1.0149993896484375,-1.3899989128112793,-1.8149995803833008,-0.3099994659423828,3,-0.028505385100756064,-1.0333341810459926,25.88999938964844,2.3658575163519906,25.35000038146973,1.146334882465976,24.809999465942386,-0.028505385100756064 3772,2012-10-19,25.8799991607666,25.90999984741211,25.63999938964844,25.79999923706055,176000.0,-0.0030816612683898237,2.857113663301539,0.5714305177111463,52.96050093014652,44.685492969431955,-0.698321379319232,-0.5217434591379657,-1.0434495853796761,-1.8320060722751847,8.810906353351813,0.3199996948242152,-0.006438483750262236,0.5349990844726555,-0.2272824139607188,1.2972805829060299,0.15385833525596837,0.9161398336893427,-1.217455230712897,90.9090181558208,47.55988652621512,0.3811407492166866,10,-0.5849990844726562,-0.9349994659423828,-1.3274989128112793,-1.659998893737793,0.06000137329101207,4,-0.028979908204053606,2.3333068425653263,25.959999084472656,-1.0333341810459926,25.88999938964844,2.3658575163519906,25.35000038146973,-0.028979908204053606 3773,2012-10-22,25.93000030517578,25.940000534057614,25.57999992370605,25.78000068664551,251800.0,0.0019320381001008968,3.2352993975026734,1.874997019764958,57.43945321781002,46.240960343143904,-0.6926084686677711,-0.5960012014358362,-1.081178362800074,-1.8618345239632106,8.103661776151446,0.3600006103515625,-0.032691602390844565,0.5810002326965318,-0.19318553363174829,1.3551859990248118,0.19390734953239175,0.9680931158606718,-1.2135581231689514,94.074081399965,49.19356564430999,0.38709288316414,10,-0.6350002288818359,-0.9850006103515625,-1.4124999046325684,-1.7100000381469727,0.020000457763668322,0,-0.0227535729133842,2.857113663301539,25.8799991607666,2.3333068425653263,25.959999084472656,-1.0333341810459926,25.88999938964844,-0.0227535729133842 3774,2012-10-23,25.96999931335449,26.0,25.540000915527344,25.690000534057614,220800.0,0.0015425764638623551,1.705875753121823,1.8666632758160737,74.23579003830531,50.836414615044475,-0.6400086888369181,-0.6263726206821936,-1.1043186048112084,-1.8753156220062444,7.741883546320165,0.45999908447265625,-0.08312563980348742,0.5944993019103961,-0.22760213139939367,1.416600735220186,0.18344858525550123,1.005550018565291,-1.2018148094726584,94.444311989551,42.84550094972069,0.4110507166548949,10,-0.6749992370605433,-0.9949989318847621,-1.5349993705749476,-1.74999904632568,0.030000686645511365,1,-0.010011560868549263,3.2352993975026734,25.93000030517578,2.857113663301539,25.8799991607666,2.3333068425653263,25.959999084472656,-0.010011560868549263 3775,2012-10-24,25.54999923706055,26.0,25.440000534057614,26.0,217700.0,-0.01617251010391685,1.4888822955961671,-1.6071525885558455,57.38393738099205,53.04086665270559,-0.13724584806008977,-0.18763989309839602,-0.6658674479567743,-1.4258612177514074,7.865609800197652,0.5599994659423864,-0.13443787543875985,0.15649929046631073,-0.6642642964849799,0.9772628774176013,-0.2538825030093328,0.5668810839419542,-0.7321421041787204,19.298028402779714,-32.501805774856145,0.4103817934756453,10,-0.2549991607666051,-0.2549991607666051,-1.1674990653991735,-1.3299989700317418,0.3100013732910085,2,0.014872840683456179,1.705875753121823,25.96999931335449,3.2352993975026734,25.93000030517578,2.857113663301539,25.8799991607666,0.014872840683456179 3776,2012-10-25,25.989999771118164,25.989999771118164,25.63999938964844,25.63999938964844,156500.0,0.01722115644603961,-1.0000000000000202,-0.7777773068282948,63.928577997244,56.44034070960788,-0.47865298999031225,-0.6250322664443004,-1.0890159560003099,-1.8365835523824536,7.826091385877788,0.44000053405761363,-0.06507721873389372,0.5744997978210442,-0.28652665218548634,1.4355262478275748,0.1439865728177807,1.0050130228243077,-1.1244569143963332,98.21424313949886,43.0446636407699,0.43051322500326517,10,-0.6949996948242188,-0.6949996948242188,-1.2799997329711914,-1.6299991607666016,-0.030000686645507812,3,-0.011158099681900735,1.4888822955961671,25.54999923706055,1.705875753121823,25.96999931335449,3.2352993975026734,25.93000030517578,-0.011158099681900735 3777,2012-10-26,25.57999992370605,26.0,25.51000022888184,25.920000076293945,76800.0,-0.01577529245951481,-1.0416676600783756,-0.9714279486215535,57.55625293998241,58.64179454454104,0.04591234287299528,-0.22831337547186692,-0.672383699988071,-1.408014671520224,7.476580158655664,0.4899997711181605,0.03743002444972632,0.1654999732971163,-0.6946702587291611,1.0256702053233937,-0.2645851427160224,0.595585089310255,-0.6686787720978202,24.9999148504261,-31.857595333478237,0.43008511601313915,10,-0.24499988555907848,-0.2849998474121058,-0.7100000381469691,-1.0599994659423793,0.3899993896484375,4,0.0027365009786162187,-1.0000000000000202,25.989999771118164,1.4888822955961671,25.54999923706055,1.705875753121823,25.96999931335449,0.0027365009786162187 3778,2012-10-31,25.170000076293945,25.78000068664551,24.76000022888184,25.78000068664551,234100.0,-0.016028141072515822,2.3442604497585724,1.7941186370317097,53.27379685276366,58.69474980233333,0.5725592816181972,0.14750704575896378,-0.2623131901753908,-0.9794060121985666,7.221106393832236,1.0200004577636719,0.11050946854591714,-0.21799983978271342,-1.0737808461277147,0.6377811665622879,-0.6458903429552123,0.20989066338978546,0.8400001525878942,33.064509926674546,-26.751161656362733,0.4278905031724999,10,0.21500015258789418,0.125,-0.3000001907348633,-0.6499996185302734,0.8299999237060547,2,0.030591992667051482,-1.0416676600783756,25.57999992370605,-1.0000000000000202,25.989999771118164,1.4888822955961671,25.54999923706055,0.030591992667051482 3779,2012-11-01,25.6299991607666,25.78000068664551,24.8799991607666,25.28000068664551,188000.0,0.018275688640378762,1.7692289634611353,-0.5737674162643428,59.21050848393441,59.09679451291419,0.1748413149051551,-0.31858762089801473,-0.7143158945621835,-1.4192098628718455,6.808704542941402,0.9000015258789098,0.23025912743104726,0.2354992866516099,-0.6258203860099663,1.096818959313186,-0.1951605496791764,0.6661591229823962,0.37000083923339844,70.16121713476181,5.307475467600767,0.4306598363307877,11,-0.24499893188476207,-0.33499908447265625,-0.7599992752075195,-1.1099987030029297,0.35000038146972656,3,0.012485431628991073,2.3442604497585724,25.170000076293945,-1.0416676600783756,25.57999992370605,-1.0000000000000202,25.989999771118164,0.012485431628991073 3780,2012-11-02,25.729999542236328,25.82999992370605,25.5,25.75,176300.0,0.0039016927328971995,2.666659602424553,-0.05714441416893791,59.10288205844643,59.45463332218053,0.05560570435743628,-0.3689860865548873,-0.79209785859954,-1.4945560198482717,7.330680167818981,0.32999992370605113,0.3468898279058692,0.2919997215270982,-0.5431385469130348,1.1271379899672311,-0.12556941269296829,0.7095688557471647,0.24520046234130888,78.2257655160532,9.502517512785886,0.4175691342200664,11,-0.34999942779541016,-0.4349994659423828,-0.8549995422363281,-1.1899995803833008,0.2700004577636719,4,0.010493605229975334,1.7692289634611353,25.6299991607666,2.3442604497585724,25.170000076293945,-1.0416676600783756,25.57999992370605,0.010493605229975334 3781,2012-11-05,25.95000076293945,25.96999931335449,25.53000068664551,25.670000076293945,117100.0,0.008550377948588261,1.7500104308849729,-13.999713904253113,63.89612332667335,60.66970247735018,-0.18546673606859088,-0.5585556888471892,-0.9804185240126593,-1.6880541053071347,7.701651998029425,0.43999862670897727,0.3873624767251975,0.47450094223022177,-0.3827028434722983,1.3317047279327419,0.0458990493789635,0.90310283508148,-1.19000053405761,95.96780271858728,21.0500713503272,0.4286018928512594,11,-0.5700006484985316,-0.6550006866455043,-1.0750007629394496,-1.4100008010864222,0.10999870300293679,0,-0.0034682138705917076,2.666659602424553,25.729999542236328,1.7692289634611353,25.6299991607666,2.3442604497585724,25.170000076293945,-0.0034682138705917076 3782,2012-11-06,26.040000915527344,26.10000038146973,25.85000038146973,25.88999938964844,152500.0,0.0034682138705917076,-1.1739173701757095,0.5357184215366322,65.89148815053761,61.60881746987546,-0.2798087008520014,-0.6147020313599398,-1.0257558425703408,-1.7486829647018425,7.766355295549736,0.25,0.38070949506359497,0.5230010032653816,-0.3600580055144107,1.4060600120451738,0.08147149887548366,0.9645305076552795,-1.2558007049560516,95.52242842461534,14.77011790679579,0.4415295043898966,11,-0.610000610351559,-0.7000007629394531,-1.1650009155273438,-1.5000009536743164,0.08999824523925781,1,-0.003072266829567738,1.7500104308849729,25.95000076293945,2.666659602424553,25.729999542236328,1.7692289634611353,25.6299991607666,-0.003072266829567738 3783,2012-11-07,25.489999771118164,25.84000015258789,25.28000068664551,25.75,181900.0,-0.021121394972041685,1.5454490283370812,-1.7333172269976505,51.8041153493347,59.11640917110096,0.224861259662827,-0.03665178593527685,-0.4401082655935298,-1.1742863201420306,8.59314130842902,0.7600002288818324,0.35263261401126655,-0.04600009918213033,-0.9082954899479674,0.8162952915837067,-0.47714779456504886,0.3851475962007882,-0.6531675537109329,49.99999999999986,-27.14783610159114,0.4311476953829186,11,-0.05999946594237926,-0.14999961853027344,-0.5999994277954102,-0.9499998092651367,0.75,2,0.0188308962944832,-1.1739173701757095,26.040000915527344,1.7500104308849729,25.95000076293945,2.666659602424553,25.729999542236328,0.0188308962944832 3784,2012-11-08,25.56999969482422,25.75,25.45000076293945,25.45000076293945,194700.0,0.0031384827157472373,-4.0000317894265995,-0.4615339471078154,45.321644602039115,57.77615441788396,0.09180914055736267,-0.071486522841262,-0.4950475813717219,-1.2266231387488489,9.326054183136261,0.2999992370605504,0.34119024844205725,0.002999877929688921,-0.8139803730600015,0.8199801289193793,-0.4054902475651545,0.41149000342453235,-0.6826407508544889,35.36574586663398,-37.376751504866284,0.408490125494845,11,-0.13999938964843395,-0.22999954223632812,-0.4874997138977051,-1.0299997329711914,0.9600009918212926,3,0.0168165940675713,1.5454490283370812,25.489999771118164,-1.1739173701757095,26.040000915527344,1.7500104308849729,25.95000076293945,0.0168165940675713 3785,2012-11-09,25.6200008392334,25.770000457763672,25.190000534057614,25.399999618530273,125600.0,0.0019554612829855156,1.2307669735539146,1.8333598245223095,45.00003085413789,55.67298251309439,0.058984854124414454,-0.07077264099689273,-0.523726142095029,-1.2503056233286287,10.105615155187126,0.5799999237060582,0.30935599953577153,0.018500995635985618,-0.7415066446993173,0.7785086359712885,-0.3615028245316658,0.39850481580363706,-0.684136237763667,47.252788711847806,-21.555316622347767,0.3800038201676506,11,-0.19000053405761363,-0.2800006866455078,-0.3600010871887207,-1.080000877380371,1.2099990844726527,4,0.014051471163562201,-4.0000317894265995,25.56999969482422,1.5454490283370812,25.489999771118164,-1.1739173701757095,26.040000915527344,0.014051471163562201 3786,2012-11-12,24.809999465942386,25.61000061035156,24.739999771118164,25.61000061035156,97500.0,-0.03161597762520796,1.1749989867224988,-3.6363486613954454,37.04602385245173,53.394068170035425,0.7643837431402893,0.7600840090707592,0.30184895804789846,-0.42577342069484914,11.1326491984511,0.8800010681152344,0.20735093526306514,-0.7800003051757791,-1.5816042146842904,0.021603604332732118,-1.180802259930033,-0.3791983504215253,1.2900009155273438,5.147034074207296,-58.3511652872337,0.4008019547542549,11,0.610000610351559,0.5300006866455043,0.36250066757201793,-0.269999504089359,1.840000152587887,0,0.04796455298965929,1.2307669735539146,25.6200008392334,-4.0000317894265995,25.56999969482422,1.5454490283370812,25.489999771118164,0.04796455298965929 3787,2012-11-13,24.96999931335449,25.32999992370605,24.6299991607666,25.32999992370605,127200.0,0.006449006483524533,2.888886534141463,0.45000011920912303,38.679243161103685,51.772451093184316,0.5685441683092343,0.6399848150053309,0.1612150791528073,-0.5666517353974463,12.493692976462883,0.7000007629394496,0.18254084782059365,-0.6245004653930692,-1.4101743807865361,0.16117345000039762,-1.0173374230898027,-0.2316635076963358,1.102801055908209,28.099163131769018,-30.228863476119542,0.39283695769673427,11,0.3950004577636754,0.370000839233402,0.1950006484985387,-0.4299993515014613,1.7800006866455114,1,0.04365239017066935,1.1749989867224988,24.809999465942386,1.2307669735539146,25.6200008392334,-4.0000317894265995,25.56999969482422,0.04365239017066935 3788,2012-11-14,24.78000068664551,25.0,24.709999084472656,24.96999931335449,145100.0,-0.007609076168751061,1.32000732421875,0.5277730682829456,36.44649478238427,49.24311623745653,0.7793618190779874,0.8723464305971618,0.3610340028812722,-0.3458282514935256,13.414236992267542,0.29000091552734375,0.08823026934564382,-0.8129991531372021,-1.6050676862196127,-0.020930620054791405,-1.2090334196784056,-0.4169648865959985,1.2350876342773418,13.158013615777078,-38.92433781266824,0.3960342665412047,11,0.5849990844726527,0.5599994659423793,0.384999275207516,-0.17500019073486683,1.8199996948242188,2,0.05447935579955954,2.888886534141463,24.96999931335449,1.1749989867224988,24.809999465942386,1.2307669735539146,25.6200008392334,0.05447935579955954 3789,2012-11-15,24.559999465942386,24.96999931335449,24.45000076293945,24.82999992370605,144400.0,-0.008878176537811311,-1.1224523160762634,1.42106531210474,38.186172510628055,46.91903739881005,0.9293533876786846,1.0857975767176349,0.5794749818943181,-0.09676687517707094,15.185619523672681,0.5199985504150391,0.03164202470662403,-0.9935003280639627,-1.906200847172407,-0.08079980895551842,-1.449850587618183,-0.5371500685097423,1.399685288574215,8.333237002572547,-45.91757186961009,0.4563502595542215,11,0.7150011062622035,0.7150011062622035,0.5750002861022914,0.24500083923339844,1.8199996948242152,3,0.06840392270795648,1.32000732421875,24.78000068664551,2.888886534141463,24.96999931335449,1.1749989867224988,24.809999465942386,0.06840392270795648 3790,2012-11-16,24.76000022888184,24.84000015258789,24.28000068664551,24.46999931335449,174600.0,0.008143353716957291,1.4888822955961356,-1.0740756439057328,34.43040358484549,43.64506853860695,0.6451307248222875,0.8398595325696832,0.4056737604942846,-0.26337537174139314,16.10447566327647,0.5599994659423793,0.02350038185836567,-0.7369996070861795,-1.7004823581761705,0.22648314400381153,-1.218740982631175,-0.255258231541184,1.1091034861401319,36.09019321586187,-12.079063020822055,0.4817413755449953,11,0.43000030517578125,0.43000030517578125,0.37499952316283824,0.04500007629394531,1.3099994659423793,4,0.0714862860016865,-1.1224523160762634,24.559999465942386,1.32000732421875,24.78000068664551,2.888886534141463,24.96999931335449,0.0714862860016865 3791,2012-11-19,25.21999931335449,25.25,24.8799991607666,25.0,94200.0,0.01857831503313445,1.6428566562898073,0.7586159269684782,45.49999666214304,41.37934726211866,0.07899876182658261,0.33895752301666704,-0.0370697892872478,-0.684573246502552,16.482599699114427,0.4899997711181605,-0.039917867414121844,-0.24000053405762145,-1.1852825925128272,0.7052815243975843,-0.7126415632852243,0.23264049516998142,0.5219761593973651,89.52374378294714,36.83647737611716,0.4726410292276037,11,-0.15999889373778942,-0.029998779296867895,-0.0849995613098109,-0.41499900817870383,0.7000007629394567,0,0.06383824957120576,1.4888822955961356,24.76000022888184,-1.1224523160762634,24.559999465942386,1.32000732421875,24.78000068664551,0.06383824957120576 3792,2012-11-20,25.1299991607666,25.209999084472656,24.90999984741211,25.10000038146973,91000.0,-0.003568602499534168,2.157909530788845,0.1363585133037843,49.456509908354064,41.118502213120806,0.02943577531188879,0.38987785704767575,0.07400914937802838,-0.5637252123747949,16.881158027702895,0.30999946594237926,-0.11762308908857477,-0.2925006866455071,-1.2270737484899854,0.6420723751989712,-0.759787217567748,0.17478584427673383,0.4950183290967445,87.62877070310422,31.1184949936275,0.4672865309222396,11,-0.10499858856201172,0.06000137329101918,4.76837158203125e-07,-0.32499885559081676,0.7800006866455078,1,0.06048549576303697,1.6428566562898073,25.21999931335449,1.4888822955961356,24.76000022888184,-1.1224523160762634,24.559999465942386,0.06048549576303697 3793,2012-11-21,25.34000015258789,25.399999618530273,25.18000030517578,25.26000022888184,60200.0,0.008356585707696595,1.2000057220786404,2.666772634791652,45.772616638612526,41.16861021718452,-0.22806359259372044,0.14061879203520533,-0.11332771245643514,-0.7418230287728846,17.267783343880566,0.2700004577636719,-0.23789343061614332,-0.05299968719482351,-0.95686528196088,0.850865907571233,-0.50493248457785,0.398933110188203,0.17741599301803035,94.64289971764399,38.212826571666966,0.451932797383028,11,-0.3149995803833008,-0.14999961853026988,-0.21000051498413086,-0.5349998474121058,1.0100002288818395,2,0.05564324541916443,2.157909530788845,25.1299991607666,1.6428566562898073,25.21999931335449,1.4888822955961356,24.76000022888184,0.05564324541916443 3794,2012-11-23,25.709999084472656,25.709999084472656,25.21999931335449,25.3700008392334,79800.0,0.014601378439493828,1.8823664708819499,4.249982118589703,49.72972387811954,41.69413166429359,-0.6438197012977795,-0.2633600377470273,-0.45267206625694456,-1.0873429873107696,17.293353628392506,0.4899997711181676,-0.375490182490001,0.3299992561340339,-0.5459726175239581,1.205971129792026,-0.10798668069496031,0.7679851929630281,-1.4299983978271449,100.0,44.41321744183627,0.4379859368289954,11,-0.7149991989135742,-0.5199985504150355,-0.7074990272521973,-0.9049987792968714,1.1200008392333949,4,0.03461693227109386,1.2000057220786404,25.34000015258789,2.157909530788845,25.1299991607666,1.6428566562898073,25.21999931335449,0.03461693227109386 3795,2012-11-26,25.93000030517578,25.959999084472656,25.540000915527344,25.56999969482422,146200.0,0.00855702950359083,1.0,1.0588307892537179,49.72972387811958,43.103431667145585,-0.91102736644212,-0.4779369257959587,-0.6378630847069218,-1.285808235535061,17.378203842710878,0.4199981689453125,-0.4049493728492237,0.5310004234313972,-0.3764172685073497,1.438418115370144,0.07729157746202375,0.9847092694007706,-1.6213996505737285,97.22233505406804,44.81255502711947,0.45370884596937344,11,-0.8100004196166992,-0.7399997711181605,-0.9275002479553223,-1.1249999999999964,0.5599994659423828,0,0.01735437139586149,1.8823664708819499,25.709999084472656,1.2000057220786404,25.34000015258789,2.157909530788845,25.1299991607666,0.01735437139586149 3796,2012-11-27,25.70000076293945,26.07999992370605,25.690000534057614,25.93000030517578,270600.0,-0.008870016950613846,-2.119995117187411,-0.6388865341414925,45.572919253671074,43.869395677430845,-0.6051417375230592,-0.2854104856042632,-0.37758727525930524,-1.0353915194915722,17.37687397795084,0.3899993896484375,-0.41936492946708626,0.3155008316040018,-0.5608910912141774,1.191892754422181,-0.12269512980508779,0.7536967930130913,-1.3253441711425715,67.52144136859582,19.715597461890127,0.43819596140909,11,-0.5200004577636683,-0.5100002288818288,-0.6075010299682582,-0.8950004577636648,0.7999992370605504,1,0.014396845171239292,1.0,25.93000030517578,1.8823664708819499,25.709999084472656,1.2000057220786404,25.34000015258789,0.014396845171239292 3797,2012-11-28,25.649999618530273,25.93000030517578,25.29999923706055,25.6200008392334,182700.0,-0.0019455697636118208,1.1355962887530995,-0.130429734795082,52.395204451540856,45.64147452955936,-0.5012505515765007,-0.24232013223766558,-0.29694426367244375,-0.9629809603759512,17.990317116181775,0.6300010681152308,-0.4401081457006413,0.2619997024536147,-0.6182303093918975,1.142229714299127,-0.1781153034691414,0.7021147083763708,-1.1730224268188465,52.222168062917305,4.499971211555518,0.4401150059227564,11,-0.4699993133544922,-0.4599990844726527,-0.5299997329711914,-0.8449993133544886,0.399999618530277,2,0.010526333792559406,-2.119995117187411,25.70000076293945,1.0,25.93000030517578,1.8823664708819499,25.709999084472656,0.010526333792559406 3798,2012-11-29,25.940000534057614,26.06999969482422,25.739999771118164,25.8700008392334,176700.0,0.011306078746209147,1.0000115597581698,2.333418107833045,55.211272146032854,47.533152266826555,-0.681017557960292,-0.49716677696050127,-0.5397289375717307,-1.227700564365506,18.104710243936484,0.4200000762939453,-0.34556050612594547,0.5135005950927685,-0.39353144950887753,1.4205326396944145,0.05998457279194369,0.9670166173935932,-1.3668419784265105,83.72101275704831,33.013300252714814,0.453516022300823,11,-0.7600002288818324,-0.7499999999999929,-0.8200006484985316,-1.1350002288818288,0.2699985504150426,3,-0.001156541481412643,1.1355962887530995,25.649999618530273,-2.119995117187411,25.70000076293945,1.0,25.93000030517578,-0.001156541481412643 3799,2012-11-30,25.95000076293945,26.03000068664551,25.86000061035156,25.989999771118164,214700.0,0.00038551382713758464,1.833314789795707,-0.5714168937330498,54.70084819859008,49.78542389057595,-0.5287104218556173,-0.5080100189725378,-0.4991665800342595,-1.2090709336687944,18.225285318459015,0.17000007629395242,-0.2622101725108763,0.5075007438659647,-0.4255621236889091,1.4405636114208384,0.04096931008852778,0.9740321776434016,-1.2864317252238493,83.33345559916356,30.859035714147993,0.46653143377743606,11,-0.47000122070312145,-0.7600002288818288,-0.8300008773803675,-1.1450004577636648,0.5499992370605504,4,0.015414243035458464,1.0000115597581698,25.940000534057614,1.1355962887530995,25.649999618530273,-2.119995117187411,25.70000076293945,0.015414243035458464 3800,2012-12-03,26.0,26.040000915527344,25.790000915527344,26.040000915527344,155000.0,0.0019267528165916037,11.49971390425329,1.000047684898104,71.63635833992826,52.68946407699653,-0.42948280146614337,-0.5657506908339016,-0.5411456616445989,-1.2296992368956197,18.52843744996599,0.25,-0.14075056238042194,0.5439999580383308,-0.41405566455312837,1.50205558062979,0.06497214674260121,1.0230277693340604,-1.2514451091249725,89.74360855371786,29.990341025148375,0.479027811295729,12,-0.505000114440918,-0.8099994659423793,-0.8649997711181641,-1.1949996948242152,0.4099998474121094,0,0.031923073988694206,1.833314789795707,25.95000076293945,1.0000115597581698,25.940000534057614,1.1355962887530995,25.649999618530273,0.031923073988694206 3801,2012-12-04,25.86000061035156,26.04999923706055,25.809999465942386,26.04999923706055,132700.0,-0.005384591909555425,1.526331640130811,4.749856952126823,66.30038139965788,54.56100535380807,-0.21138103512481976,-0.45623079012758083,-0.41167368377224633,-1.062920539447024,19.190107919710567,0.23999977111816406,-0.007310312531920715,0.40850057601928214,-0.5405887361177193,1.3575898881562836,-0.0660440800492168,0.8830452320877811,-1.0315590175066696,72.72740784043617,8.599563042578467,0.4745446560685,12,-0.23000049591064098,-0.6700000762939382,-0.5650005340576136,-1.0550003051757741,0.5100002288818395,1,0.024361915927968658,11.49971390425329,26.0,1.833314789795707,25.95000076293945,1.0000115597581698,25.940000534057614,0.024361915927968658 3802,2012-12-05,25.959999084472656,26.040000915527344,25.729999542236328,25.90999984741211,225700.0,0.0038669169281098092,1.9523532724201196,-0.2631557813158695,72.34844352480741,57.51387500782972,-0.20256437214390388,-0.5929299341252339,-0.5154517954529112,-1.130815538091376,20.267065225657106,0.3100013732910156,0.1407754305604776,0.512499141693116,-0.42677022313959867,1.4517685065258306,0.042864459276760414,0.9821338241094715,-1.0564639917760985,67.64689382804698,-2.807327107275256,0.46963468241635703,12,-0.30999946594238637,-0.7699985504150355,-0.6649990081787109,-1.1549987792968714,0.29000091552734375,2,0.02080126866608145,1.526331640130811,25.86000061035156,11.49971390425329,26.0,1.833314789795707,25.95000076293945,0.02080126866608145 3803,2012-12-06,25.96999931335449,25.979999542236328,25.71999931335449,25.899999618530273,84600.0,0.0003852168426237146,4.777773068283044,1.4000152590218256,79.01233889577865,60.76749889868073,-0.12717507735549916,-0.5956661126191456,-0.5324171907074451,-1.117429520183581,20.26407165577247,0.2600002288818395,0.21028476121210815,0.4984993934631312,-0.46943463456857515,1.4664334214948376,0.014532379447278032,0.9824664074789844,-0.9958763307973619,75.75759327225799,-2.4489899896543506,0.4839670140158534,12,-0.27999973297118785,-0.7799987792968679,-0.6549992561340297,-1.1649990081787038,0.17000007629395242,3,0.0030804746176840148,1.9523532724201196,25.959999084472656,1.526331640130811,25.86000061035156,11.49971390425329,26.0,0.0030804746176840148 3804,2012-12-07,26.0,26.1200008392334,25.790000915527344,26.1200008392334,53500.0,0.0011552055232471048,4.499960263848049,-1.7143051771118036,77.43362047648262,63.84570963183218,-0.124841485165895,-0.6237821499081164,-0.5559604970363878,-1.1265061469017326,20.125657426473666,0.3299999237060547,0.2744485557213636,0.5070000648498549,-0.48884630444121413,1.502846434140924,0.009076880204318627,1.0049232494953912,-0.9595244009739368,69.99990463293241,-12.975038236634873,0.49792318464553453,12,-0.28999996185302734,-0.7999992370605469,-0.6599998474121094,-1.1949996948242152,-0.010000228881835938,4,0.008076887864332916,4.777773068283044,25.96999931335449,1.9523532724201196,25.959999084472656,1.526331640130811,25.86000061035156,0.008076887864332916 3805,2012-12-10,25.979999542236328,26.0,25.82999992370605,25.90999984741211,108000.0,-0.0007692483755258328,2.0908933277847783,-0.5833267106413415,70.87910878689596,66.65750846885717,-0.10840245202731325,-0.6065255250166715,-0.5215424485543245,-1.086762906842381,19.51617373790555,0.17000007629394887,0.34484267721229145,0.46899967193603587,-0.5492735715811641,1.4872729154532358,-0.040136949822564105,0.9781362936946358,-0.8531619239936781,64.99980926586463,-16.43843959727748,0.5091366217585994,12,-0.26999950408935547,-0.779998779296875,-0.6399993896484375,-1.1749992370605433,0.26000022888183594,0,0.020015414431331813,4.499960263848049,26.0,4.777773068283044,25.96999931335449,1.9523532724201196,25.959999084472656,0.020015414431331813 3806,2012-12-11,26.0,26.059999465942386,25.8799991607666,25.959999084472656,185700.0,0.0007698405741369818,1.2500059604701064,0.5714441416893733,74.85713974310757,69.15327905680903,-0.0909356601874336,-0.5615963717439385,-0.5382012588279181,-1.0876618683949602,18.111233659286814,0.1800003051757848,0.3759073725972293,0.42950010299682617,-0.5548079776881174,1.4138081836817697,-0.06265393734564739,0.9216541433392997,-0.7937093240780904,69.99990463293241,-10.215126025142155,0.492154040342472,12,-0.07999992370605469,-0.7999992370605469,-0.6624999046325684,-1.1949996948242152,0.23999977111816406,1,0.015769224900465728,2.0908933277847783,25.979999542236328,4.499960263848049,26.0,4.777773068283044,25.96999931335449,0.015769224900465728 3807,2012-12-12,26.059999465942386,26.270000457763672,25.920000076293945,26.10000038146973,156500.0,0.0023076717670149627,-1.1875044703525728,-1.0,72.4999731779162,71.0742458381294,-0.0968447710091489,-0.5647013237326881,-0.595704913659862,-1.1230672144200504,16.49425839442821,0.35000038146972656,0.39369123283270824,0.4349995613098194,-0.5298238748941628,1.3998229975138017,-0.04741215679217348,0.9174112794118123,-0.7806119769555586,61.81808093383684,-15.887352345898279,0.4824117181019911,12,-0.06499958038330433,-0.7849988937377965,-0.7224993705749547,-1.2549991607666016,0.23000144958495738,2,0.011895678420720923,1.2500059604701064,26.0,2.0908933277847783,25.979999542236328,4.499960263848049,26.0,0.011895678420720923 3808,2012-12-13,26.1299991607666,26.20000076293945,25.940000534057614,26.01000022888184,145100.0,0.0026860973238198582,-1.0000146720072227,-2.999904634751008,66.1538348677694,72.34679991248265,-0.15316590269485175,-0.5569309730862742,-0.6655677409931648,-1.171488497050511,14.789899777016446,0.26000022888183594,0.4527835609033204,0.4374993324279792,-0.46531218555593057,1.340310850411889,-0.013906426563977448,0.8889050914199359,-0.751550374902088,70.83303530982525,-3.884889497270251,0.4514057589919551,12,-0.13499927520751953,-0.8549985885620117,-0.7449989318847656,-1.2799987792968714,-0.1399993896484375,3,0.00459245476798853,-1.1875044703525728,26.059999465942386,1.2500059604701064,26.0,2.0908933277847783,25.979999542236328,0.00459245476798853 3809,2012-12-14,26.239999771118164,26.309999465942386,25.959999084472656,26.06999969482422,183700.0,0.004209744121106862,1.2580708673528744,1.416679912261224,63.02518179909369,71.39000251905658,-0.24328850248386047,-0.5635082270169036,-0.7677028364243093,-1.253144120295488,12.726561596116099,0.3500003814697301,0.49169791266495366,0.46349992752075053,-0.2970615120566862,1.2240613670981872,0.08321920773203217,0.8437806473094689,-0.7723958180637354,85.41671633725082,12.985899587667802,0.3802807197887176,12,-0.22500038146972656,-0.9449996948242152,-0.8549995422363281,-1.389999389648434,0.35000038146972656,4,-0.0038109901807160673,-1.0000146720072227,26.1299991607666,-1.1875044703525728,26.059999465942386,1.2500059604701064,26.0,-0.0038109901807160673 3810,2012-12-17,26.53000068664551,26.53000068664551,26.06999969482422,26.26000022888184,126400.0,0.01105186425521798,2.407408977239038,1.588237274063436,83.19994628914455,73.26773195122178,-0.5031099667178225,-0.7526973096661891,-1.0256739813499252,-1.5056407449803437,10.52101677647395,0.4600009918212926,0.506180451669092,0.6650008201599142,-0.00393424296979461,1.333935883289623,0.3305332885950598,0.9994683517247687,-0.9613092720445273,100.0,25.834978752401497,0.33446753156485465,12,-0.40500068664551137,-1.125,-1.1450004577636754,-1.6800003051757812,-0.1500015258789098,0,-0.020354349851154363,1.2580708673528744,26.239999771118164,-1.0000146720072227,26.1299991607666,-1.1875044703525728,26.059999465942386,-0.020354349851154363 3811,2012-12-18,26.82999992370605,26.85000038146973,26.36000061035156,26.559999465942386,169600.0,0.011307924210177234,2.161274841567684,0.9999999999999737,89.33334350585916,75.15494306022754,-0.7275551083436831,-0.9759314305436213,-1.3004579440715354,-1.7687248758031267,9.610954297234514,0.48999977111817117,0.5325104039667217,0.8845000267028773,0.15741552971216421,1.6115845236935904,0.5209577782075208,1.2480422751982339,-1.126725211018833,97.84941384939668,20.045049558593362,0.3635422484953564,12,-0.5450000762939418,-1.2649993896484304,-1.4449996948242152,-1.840000152587887,-0.2600002288818324,1,-0.02199031510494276,2.407408977239038,26.53000068664551,1.2580708673528744,26.239999771118164,-1.0000146720072227,26.1299991607666,-0.02199031510494276 3812,2012-12-19,26.649999618530273,26.85000038146973,26.559999465942386,26.809999465942386,103500.0,-0.006708919332375274,1.4166573948978065,-0.5925910227610172,75.53954662714754,74.76907725260185,-0.4910213407742603,-0.712761446350882,-1.0971364245963784,-1.5615826578325027,8.651710910780798,0.29000091552734375,0.49963403261629935,0.6284996986389153,-0.056198421492478445,1.313197818770309,0.28615063857321843,0.9708487587046122,-0.7632487988378536,78.02189049721002,0.9260403595232134,0.3423490600656973,12,-0.3299989700317383,-1.0849990844726527,-1.2699995040893555,-1.6599998474121094,0.8000011444091761,2,-0.0153846098792072,2.161274841567684,26.82999992370605,2.407408977239038,26.53000068664551,1.2580708673528744,26.239999771118164,-0.0153846098792072 3813,2012-12-20,26.75,26.86000061035156,26.670000076293945,26.670000076293945,154100.0,0.003752359583532483,-3.750017881410397,-0.4999999999999889,77.02700961149364,74.72389826760306,-0.5238292728755738,-0.7396333977865197,-1.168949002759554,-1.6401306076479614,8.15927348010633,0.2100009918212855,0.5002159380892834,0.6580000877380385,-0.021584948965362116,1.3375851244414392,0.3182075693863382,0.9977926060897389,-0.7091292504232101,87.77773068283,10.99704481732934,0.33979251835170027,12,-0.40499973297119496,-1.1799993515014648,-1.3975000381469727,-1.760000228881836,0.5,3,-0.01719622745692173,1.4166573948978065,26.649999618530273,2.161274841567684,26.82999992370605,2.407408977239038,26.53000068664551,-0.01719622745692173 3814,2012-12-21,26.60000038146973,26.71999931335449,26.36000061035156,26.6200008392334,242300.0,-0.005607462374963346,2.272754070503478,-0.25000596047011747,68.98735476082707,74.51370337581764,-0.31264735307066616,-0.5476148941103922,-0.9867653556968783,-1.4691733334626171,8.042983490548819,0.38999938964844105,0.47422629421469864,0.4635004043579123,-0.22722840736410532,1.15422921607993,0.11813599849690348,0.8088648102189211,-0.41168625695348027,67.08861676340288,-7.719712432534379,0.3453644058610085,12,-0.23000049591064808,-1.029999732971195,-1.2475004196167028,-1.610000610351566,-0.25,4,-0.022932353443743114,-3.750017881410397,26.75,1.4166573948978065,26.649999618530273,2.161274841567684,26.82999992370605,-0.022932353443743114 3815,2012-12-24,26.3799991607666,26.6200008392334,26.34000015258789,26.6200008392334,30500.0,-0.00827072246421423,1.3333227370261465,11.999809269504325,65.66259038352618,73.4920867803086,-0.03345765486816532,-0.3079616837918415,-0.7358282017388618,-1.2318357285699335,8.463844373056077,0.2800006866455078,0.4289477044984835,0.22099924087524414,-0.4707231971175858,0.9127216788680741,-0.12486197812117084,0.5668604598716591,-0.07078146879999636,7.6921101859663805,-64.59606633864193,0.3458612189964153,12,0.010001182556152344,-0.8099985122680664,-1.1049985885620117,-1.3899993896484375,0.570001602172848,0,0.007960614044810521,2.272754070503478,26.60000038146973,-3.750017881410397,26.75,1.4166573948978065,26.649999618530273,0.007960614044810521 3816,2012-12-26,26.06999969482422,26.420000076293945,26.01000022888184,26.34000015258789,84800.0,-0.011751306891754076,-1.1025666105872887,1.1249940395772073,52.94118847024746,71.31888847945652,0.3213040342332647,0.03286335511435112,-0.4014033824894554,-0.9027734211997114,8.936632907121936,0.4099998474121058,0.3845236986236209,-0.10750017166137837,-0.7665546022555674,0.5515542589328106,-0.4370273869584729,0.22202704363571613,0.7900009155273402,7.058757531218436,-63.097697901408694,0.32952721529709483,12,0.33000087738036754,-0.19999980926513672,-0.879999160766598,-1.0799999237060547,0.6700000762939453,2,0.01189104217764636,1.3333227370261465,26.3799991607666,2.272754070503478,26.60000038146973,-3.750017881410397,26.75,0.01189104217764636 3817,2012-12-27,25.920000076293945,26.149999618530273,25.79999923706055,26.059999465942386,149500.0,-0.005753725365790996,1.1875044703525992,0.5185153788553234,48.75623920593658,69.38582229480842,0.5021642450241117,0.21515919473734968,-0.2230596975058603,-0.7334316211236533,8.851318660359253,0.350000381469723,0.3678806884716366,-0.27099981307983256,-0.8946697907213306,0.35267016456166544,-0.5828348019005816,0.04083517574091644,0.9230005264282184,11.320819223170037,-55.7259581640857,0.311834988820749,12,0.4099998474121094,-0.034999847412109375,-0.7949995994567871,-0.9300003051757812,0.9500007629394531,3,0.025077145702817827,-1.1025666105872887,26.06999969482422,1.3333227370261465,26.3799991607666,2.272754070503478,26.60000038146973,0.025077145702817827 3818,2012-12-28,25.90999984741211,26.11000061035156,25.82999992370605,25.82999992370605,89100.0,-0.0003858112983179396,-6.000023841880026,-0.5714305177111826,47.73869154077217,67.68732337721715,0.5338117588756575,0.23483681267633472,-0.18199056781595502,-0.715447362463145,9.073230771069658,0.2800006866455078,0.3432316116201406,-0.27950000762939453,-0.9058504207297631,0.346850405470974,-0.5926752141795788,0.03367519892078974,0.8912807006835912,11.95658709015302,-52.456351622587405,0.3131752065501846,12,0.4200000762939453,0.1100006103515625,-0.8024992942810059,-0.9200000762939453,0.9699993133544922,4,0.0594365466845479,1.1875044703525992,25.920000076293945,-1.1025666105872887,26.06999969482422,1.3333227370261465,26.3799991607666,0.0594365466845479 3819,2012-12-31,26.35000038146973,26.38999938964844,25.75,25.85000038146973,106200.0,0.016981880997639864,1.206901994830422,6.250005960469885,57.676360369914654,64.85136938619159,0.1241069031941322,-0.18304506915873375,-0.602577289894441,-1.148496666551349,9.098202839654984,0.639999389648441,0.33503550497067636,0.14050054550171254,-0.47915914192986975,0.7601602329332948,-0.16932929821408038,0.45033038921750546,0.41122891418456575,68.9654945618697,4.435663062462311,0.3098298437157916,12,-0.045000076293948865,-0.3100004196167063,-1.2424998283386266,-1.360000610351566,0.44000053405761363,0,0.034155582751459246,-6.000023841880026,25.90999984741211,1.1875044703525992,25.920000076293945,-1.1025666105872887,26.06999969482422,0.034155582751459246 3820,2013-01-02,26.82999992370605,26.979999542236328,26.459999084472656,26.76000022888184,370800.0,0.018216301149425185,1.810821399482437,0.1399993896484233,64.4599247561153,62.08765619177562,-0.34515977056857494,-0.6299739507906601,-1.0745935582054678,-1.6180445340696998,9.456316193061545,0.629999160766598,0.3544838629544529,0.5790000915527322,-0.09073375865263245,1.248733941758097,0.24413316645004812,0.9138670166554164,-1.0799999237060511,87.80490452398423,22.97694841987193,0.33486692510268246,1,-0.4650001525878871,-0.6900005340576136,-1.7374997138977015,-1.840000152587887,0.04999923706055043,2,-0.01789040415956955,1.206901994830422,26.35000038146973,-6.000023841880026,25.90999984741211,1.1875044703525992,25.920000076293945,-0.01789040415956955 3821,2013-01-03,26.489999771118164,26.81999969482422,26.309999465942386,26.81999969482422,161900.0,-0.012672387385565198,2.0909111926711343,-4.7143051771121955,56.825398363192896,60.00830638466955,-0.06533079501130956,-0.2533449837783408,-0.7326530099951682,-1.2713797548453627,9.71302187408821,0.5200004577636648,0.36725081372008717,0.20749998092651367,-0.4438107501986188,0.8588107120516462,-0.11815538463605435,0.5331553464890817,-0.7399997711181641,60.16260540818826,-4.837631316636937,0.32565536556256697,1,-0.125,-0.35000038146972656,-1.3349995613098145,-1.5,0.3000011444091797,3,0.017365081003995364,1.810821399482437,26.82999992370605,1.206901994830422,26.35000038146973,-6.000023841880026,25.90999984741211,0.017365081003995364 3822,2013-01-04,26.5,26.70000076293945,26.440000534057614,26.61000061035156,148400.0,0.00037750958732507556,-1.2608760552633935,0.3333352599485486,55.9870646047563,57.670534717254284,-0.11046237566140604,-0.23274855763705915,-0.7379776017386028,-1.2720348042825407,9.807389705455217,0.26000022888183594,0.32645982762756987,0.190500164031981,-0.4491866856576934,0.8301870137216554,-0.1293432608128562,0.5103435888768182,-0.7254000091552726,60.975632449129606,-3.1510203929197047,0.3198434248448363,1,-0.13500022888183594,-0.3600006103515625,-1.3149995803833008,-1.510000228881836,0.5599994659423864,4,0.009056595136534451,2.0909111926711343,26.489999771118164,1.810821399482437,26.82999992370605,1.206901994830422,26.35000038146973,0.009056595136534451 3823,2013-01-07,26.04999923706055,26.45000076293945,26.04999923706055,26.34000015258789,160100.0,-0.01698116086563961,-1.7586225040120151,2.6363573311139383,47.230314701199895,55.25308582174015,0.256807083519881,0.2356339753648946,-0.29004578128149916,-0.8112189330939792,9.52643902875654,0.4500007629394496,0.2259056640871968,-0.26350059509276846,-0.8951994688079417,0.36819827862240473,-0.5793500319503551,0.05234884176481813,-0.25129125518799,24.39019095203123,-35.51318690168391,0.31584943685758704,1,0.31500053405761363,0.30000019073485973,-0.8649988174438512,-1.0599994659423864,1.2000007629394496,0,0.031477989489007596,-1.2608760552633935,26.5,2.0909111926711343,26.489999771118164,1.810821399482437,26.82999992370605,0.031477989489007596 3824,2013-01-08,26.209999084472656,26.28000068664551,25.95000076293945,26.040000915527344,151900.0,0.006142028871328309,1.129022334338273,-0.5861987319460228,45.15149255758592,52.97407495219124,0.03985937938150386,0.09715455702966835,-0.45158750095178846,-0.9574474125878716,9.680140515279188,0.3299999237060618,0.16560819525399495,-0.11400070190429545,-0.7305585060391664,0.5025571022305755,-0.4222796039717309,0.19427820016314,-0.3876652713928195,25.24258540487715,-28.36655497852092,0.3082789020674363,1,0.1550006866455078,0.1400003433227539,-1.024998664855957,-1.2199993133544922,1.0400009155273438,1,0.025562766108254698,-1.7586225040120151,26.04999923706055,-1.2608760552633935,26.5,2.0909111926711343,26.489999771118164,0.025562766108254698 3825,2013-01-09,26.5,26.540000915527344,26.18000030517578,26.31999969482422,83300.0,0.011064514523357882,1.7692127116405998,1.0588367291984562,44.98480789421358,52.090032665965246,-0.25851492004327525,-0.16010019511197626,-0.7262523135064427,-1.2288170730438992,9.912810027741626,0.3600006103515625,0.09421993058734657,0.1500001907348647,-0.44908712056475864,0.749087502034488,-0.14954346491494874,0.44954384638467815,-0.6545128723370333,63.21838072479352,14.577220597890943,0.2995436556498124,1,-0.13500022888183594,-0.15000057220458984,-1.1649999618530273,-1.510000228881836,0.8099994659423864,2,0.010943430774616791,1.129022334338273,26.209999084472656,-1.7586225040120151,26.04999923706055,-1.2608760552633935,26.5,0.010943430774616791 3826,2013-01-10,26.40999984741211,26.670000076293945,26.229999542236328,26.540000915527344,97500.0,-0.0033962321731279,1.2564165264681717,-0.7222269317170347,46.25000670551693,51.81156238814084,-0.1287536424655329,-0.03985221260824545,-0.6358303728615056,-1.124032625455289,10.432511549109169,0.4400005340576172,0.039574806882711755,0.0395000457763679,-0.5367851130796559,0.6157852046323917,-0.24864253365164402,0.3276426252043798,-0.5418224714576745,61.333211263021305,15.730697063432082,0.2881425794280117,1,-0.04500007629394531,-0.06000041961669922,-1.0674996376037598,-1.3899993896484375,0.7900009155273402,3,0.017796263387731326,1.7692127116405998,26.5,1.129022334338273,26.209999084472656,-1.7586225040120151,26.04999923706055,0.017796263387731326 3827,2013-01-11,26.3700008392334,26.46999931335449,26.149999618530273,26.46999931335449,88000.0,-0.001514540265422637,5.400091554131764,0.7692127116405725,43.94906044895564,51.39049226682789,-0.020349102126321128,0.025889481993758068,-0.5826481295079411,-1.0722059131170774,10.84802308940945,0.3199996948242152,0.002365206652886087,-0.01599903106689382,-0.573489936998822,0.5414918748650344,-0.2947444840328579,0.26274642189907027,-0.47958701995332476,58.33339956077979,17.3194884180513,0.2787454529659646,1,-0.005001068115234375,-0.02000141143798828,-0.9600005149841309,-1.1800003051757777,0.14999961853027344,4,0.015927192374945554,1.2564165264681717,26.40999984741211,1.7692127116405998,26.5,1.129022334338273,26.209999084472656,0.015927192374945554 3828,2013-01-14,26.25,26.399999618530273,26.18000030517578,26.35000038146973,104300.0,-0.004550657391518165,1.2000057220786404,1.000019073777442,44.37298877609026,49.91233986751407,0.17092753998088028,0.16373628103584892,-0.4373691228536032,-0.9419131119574686,11.285989389658797,0.2199993133544922,0.010702386633834493,-0.14199991226196218,-0.6903987519098429,0.40639892738591854,-0.41619933208590254,0.13219950756197818,-0.337794466260803,41.666600439220716,3.7877539393034567,0.27419941982394036,1,0.21500015258789062,0.09999942779541016,-0.8299999237060547,-1.0599994659423793,0.28000068664551137,0,0.03085712251209083,5.400091554131764,26.3700008392334,1.2564165264681717,26.40999984741211,1.7692127116405998,26.5,0.03085712251209083 3829,2013-01-15,26.13999938964844,26.229999542236328,25.979999542236328,26.07999992370605,226700.0,-0.004190499441964146,1.0833353201567206,-0.5999923706346222,46.00000635782477,47.861237823259565,0.27715236963311796,0.28022844489139587,-0.3176767949220327,-0.8208783311528158,11.287914407625015,0.2700004577636719,0.04013971718293874,-0.24700050354003622,-0.8030052993313497,0.30900429225127723,-0.5250029014356947,0.031001894355622284,-0.206437975739302,23.188365735199916,-17.744316328402675,0.2780023978956572,1,0.24500083923339488,0.225000381469723,-0.6999993324279821,-0.9499988555908203,0.5200004577636683,1,0.042463681571129896,1.2000057220786404,26.25,5.400091554131764,26.3700008392334,1.2564165264681717,26.40999984741211,0.042463681571129896 3830,2013-01-16,25.989999771118164,26.13999938964844,25.95000076293945,26.1299991607666,135700.0,-0.00573831759880139,1.3749850988245786,-2.3333439298086693,48.591551660567404,46.9463659674123,0.3301903790835574,0.40864996502096673,-0.16275244967047087,-0.654217908157861,10.749720673363749,0.18999862670899148,0.0727254936764794,-0.3700000762939446,-0.9487466624218683,0.20874650983397913,-0.6593733693579047,-0.08062678322998451,0.9899997711181641,5.5554231006635355,-38.023682880649844,0.28937329306396137,1,0.3350009918212855,0.375,-0.5349993705749512,-0.7899990081787109,-0.030000686645507812,2,0.04848019391989511,1.0833353201567206,26.13999938964844,1.2000057220786404,26.25,5.400091554131764,26.3700008392334,0.04848019391989511 3831,2013-01-17,26.239999771118164,26.36000061035156,26.04999923706055,26.1299991607666,216800.0,0.00961908434788894,-1.2963025756227207,-0.7857220708446866,55.44216716145242,46.885821807045204,0.045816633050737465,0.118244763766306,-0.41191354590492324,-0.8827407801852232,9.576097291300917,0.3700008392333949,0.05119734718564217,-0.09050006866455007,-0.6269790552793673,0.4459789179502671,-0.35873956197195866,0.17773942464285852,0.719399795532226,55.76919550011256,7.774632611802232,0.2682394933074079,1,0.07000064849853516,0.125,-0.7849993705749512,-1.039999008178711,-0.11999893188476562,3,0.04077742774990223,1.3749850988245786,25.989999771118164,1.0833353201567206,26.13999938964844,1.2000057220786404,26.25,0.04077742774990223 3832,2013-01-18,26.239999771118164,26.25,26.11000061035156,26.20000076293945,149800.0,0.0,3.6666878596180097,0.3636253294493318,55.63139376303981,47.81927503613852,0.005651370508832798,0.0905987344106336,-0.4139587635790498,-0.85545710402371,8.339049843336616,0.13999938964844105,-0.03886088690342859,-0.07000007629394389,-0.5860174667987543,0.44601731421086654,-0.3280087715463509,0.1880086189584631,0.6992118194580073,64.44438793026744,11.400047645304987,0.25800869525240566,1,0.07000064849853516,0.125,-0.6799993515014648,-1.039999008178711,-0.06999969482421875,4,0.036585403970846864,-1.2963025756227207,26.239999771118164,1.3749850988245786,25.989999771118164,1.0833353201567206,26.13999938964844,0.036585403970846864 3833,2013-01-22,26.290000915527344,26.399999618530273,26.09000015258789,26.25,207800.0,0.0019055314346541063,1.3846266707748287,1.000047684898104,48.81890946336723,48.22676580344756,-0.007515685059868105,0.004604725936122378,-0.44773538245586053,-0.879363224891847,7.147269237996276,0.3099994659423828,-0.08266822954944786,0.003001022338867898,-0.4696223650158302,0.475624409693566,-0.23331067133848293,0.23931271601621873,0.6294264584960914,75.55578161226491,23.512242932996188,0.23631169367734994,1,0.01999950408935547,0.07499885559082031,-0.6550006866455078,-1.015000343322754,-0.20000076293945312,1,0.008748555885385478,3.6666878596180097,26.239999771118164,-1.2963025756227207,26.239999771118164,1.3749850988245786,25.989999771118164,0.008748555885385478 3834,2013-01-23,25.989999771118164,26.309999465942386,25.989999771118164,26.309999465942386,256300.0,-0.011411226092122084,-1.0000000000000222,-7.999809269502283,32.20341996666994,46.806611589276045,0.28831627110619706,0.27042797026032517,-0.1372402686817864,-0.560814130242484,6.836325479784305,0.3199996948242223,-0.13449336896697162,-0.2665000915527358,-0.7327631400606514,0.19976295695517976,-0.4996316158066918,-0.033368567298779794,0.9100390706835917,8.8886910892691,-37.0354571856473,0.23313152425395745,1,0.32000064849853516,0.375,-0.3549995422363281,-0.7149991989135742,0.3800010681152344,2,0.020777257417579298,1.3846266707748287,26.290000915527344,3.6666878596180097,26.239999771118164,-1.2963025756227207,26.239999771118164,0.020777257417579298 3835,2013-01-24,26.59000015258789,26.60000038146973,25.8700008392334,25.95000076293945,253800.0,0.02308581711249147,1.2121203363870054,-1.999999999999989,51.90840083661113,47.435322048286515,-0.33254575792940955,-0.3299496886766917,-0.7211701939652109,-1.1409843827423956,6.822474131561676,0.7299995422363317,-0.10397368696165188,0.32300024032592844,-0.1639713227333317,0.8099718033851886,0.07951445879630015,0.5664860218555567,0.2910379276366193,98.6301047735997,52.25539656572526,0.24348578152962924,1,-0.3549995422363281,-0.22500038146972656,-0.9350004196166992,-1.2950000762939418,-0.2999992370605469,3,0.0026325571426295546,-1.0000000000000222,25.989999771118164,1.3846266707748287,26.290000915527344,3.6666878596180097,26.239999771118164,0.0026325571426295546 3836,2013-01-25,26.3799991607666,26.690000534057614,26.20000076293945,26.6299991607666,106000.0,-0.007897743159691162,1.6486277501701645,-0.39062537252938295,47.8723296324979,47.871240846457866,-0.14220195055873575,-0.10069627841095752,-0.47109487747430734,-0.9105763671249107,7.541407976615054,0.48999977111816406,-0.07988528279759421,0.09749927520751811,-0.3827585396296165,0.5777570900446527,-0.14262963221105096,0.3376281826260872,0.46059742981826446,62.1949404069635,16.937339138150733,0.24012890741856768,1,-0.09999847412109375,-0.0149993896484375,-0.6149988174438477,-0.9749984741210902,0.12000083923339844,4,-0.015921155786789654,1.2121203363870054,26.59000015258789,-1.0000000000000222,25.989999771118164,1.3846266707748287,26.290000915527344,-0.015921155786789654 3837,2013-01-28,26.56999969482422,26.63999938964844,26.06999969482422,26.459999084472656,118200.0,0.007202446554289255,3.5599975585936487,-0.44000244140625,60.15623835849135,49.62493524450243,-0.3362046959680782,-0.2524467333158249,-0.623145080750227,-1.0780594817046314,7.607522791308674,0.5699996948242223,-0.07172864162217252,0.25499982833862234,-0.20969044877041298,0.7196901054476577,0.022654689784104676,0.48734496689314,0.2317730657065873,85.36574586663478,35.920770072303476,0.23234513855451686,1,-0.28999900817871094,-0.2049999237060547,-0.6449995040893555,-1.004999160766598,0.3199996948242223,0,-0.016936351552856,1.6486277501701645,26.3799991607666,1.2121203363870054,26.59000015258789,-1.0000000000000222,25.989999771118164,-0.016936351552856 3838,2013-01-29,27.45000076293945,27.479999542236328,26.63999938964844,26.68000030517578,261100.0,0.033120100798746055,1.0241015906865927,6.9999653211263375,68.90242767790059,52.16964872451086,-1.148904304634108,-1.0658035644237493,-1.448062514440501,-1.9340295082647927,8.246553500191975,0.9099998474121094,-0.03985901481412313,1.0580008506774874,0.40405366412513644,1.7119480372298383,0.7310272574013119,1.3849744439536629,-1.5799999237060511,98.13672028176634,43.74536404822115,0.32697359327617614,1,-0.7750005722045863,-0.8350009918212855,-1.5075001716613734,-1.8850002288818288,-0.3400001525878906,1,-0.046630260512547816,3.5599975585936487,26.56999969482422,1.6486277501701645,26.3799991607666,1.2121203363870054,26.59000015258789,-0.046630260512547816 3839,2013-01-30,27.25,27.5,27.15999984741211,27.5,140600.0,-0.007286002090370558,1.720001220703125,-0.3246751316565204,61.75546283906197,53.632305522121364,-0.8659561528233937,-0.8378784231446694,-1.1870740562048105,-1.7153875127208735,9.529748070706255,0.3400001525878906,0.002224815354463061,0.813000106811522,0.05554965922570787,1.5704505543973362,0.4342748830186167,1.1917253306044273,-1.347799186706542,84.6625687903776,30.091175314230775,0.37872522379290674,1,-0.5649995803833008,-0.625,-1.2924995422363281,-1.6799993515014648,0.059999465942386365,2,-0.04256880173989397,1.0241015906865927,27.45000076293945,3.5599975585936487,26.56999969482422,1.6486277501701645,26.3799991607666,-0.04256880173989397 3840,2013-01-31,26.35000038146973,26.95000076293945,26.26000022888184,26.790000915527344,316200.0,-0.03302750893689066,-1.2258051615245258,1.7600021362304545,49.25000774859278,52.94428780958141,0.10111293739622695,0.025631156382626585,-0.24173499123201836,-0.7891768343328742,8.71045919152394,0.9899997711181605,0.03252641895576147,-0.06299953460693075,-0.7981075496743735,0.672108480460512,-0.43055354214065034,0.30455447292678883,-0.383887600708011,19.580463418928613,-32.725498928078295,0.367554007533721,1,0.3350000381469691,0.2749996185302699,-0.3800001144409215,-0.779999732971195,0.8999996185302699,3,0.0007590306441791483,1.720001220703125,27.25,1.0241015906865927,27.45000076293945,3.5599975585936487,26.56999969482422,0.0007590306441791483 3841,2013-02-01,26.95000076293945,26.989999771118164,26.29999923706055,26.45000076293945,183200.0,0.02277041262935464,1.37932032385571,-1.1363622570842835,56.35963839068545,53.02520387931982,-0.43313074718869515,-0.5672218851035673,-0.8033184824277306,-1.366555956934537,8.291195810141677,0.6900005340576136,0.08222736734360225,0.5140007972717235,-0.2590565515723924,1.2870581461158395,0.1274721228496638,0.9005294716937833,-0.9225324934081982,61.53852309892043,9.582108253436012,0.3865286744220587,2,-0.26500034332275035,-0.3250007629394496,-0.970000267028805,-1.3800001144409144,0.15999984741210938,4,-0.024489789563186593,-1.2258051615245258,26.35000038146973,1.720001220703125,27.25,1.0241015906865927,27.45000076293945,-0.024489789563186593 3842,2013-02-04,26.739999771118164,26.84000015258789,26.479999542236328,26.770000457763672,163000.0,-0.007792244373887702,3.235299397502496,-0.060001373291015625,55.26880653075156,53.741859109029186,-0.16175646701722357,-0.35660198143855126,-0.5536473393308832,-1.1326898052044783,7.849274914656274,0.47000122070312145,0.13375179333282716,0.29199981689453125,-0.4926051845883208,1.0766048183773833,-0.10030268384689478,0.6843023176359573,-0.6536302323681618,38.70964764803856,-13.947381792028857,0.39230250074142536,2,-0.054999351501464844,-0.11499977111816406,-0.6049995422363281,-1.169999122619629,0.6300010681152344,0,-0.008975309393135733,1.37932032385571,26.95000076293945,-1.2258051615245258,26.35000038146973,1.720001220703125,27.25,-0.008975309393135733 3843,2013-02-05,26.8700008392334,27.07999992370605,26.71999931335449,26.8700008392334,127000.0,0.004861670502168458,-1.3999796551548183,-0.0,57.81584844812734,56.587684495857786,-0.22443408661053255,-0.44482727802299493,-0.6484197152229925,-1.2384661498372544,8.574449201636977,0.3600006103515625,0.1496640746376734,0.38100080490112376,-0.4017317681543844,1.163733377956632,-0.01036548162663209,0.7723670914288796,-0.7270860820333951,49.19360668925732,-6.893957293986055,0.3913662865277546,2,-0.18500041961669922,-0.24500083923339844,-0.7625007629394531,-1.3000001907348633,0.6299991607666016,1,0.0007442705541653716,3.235299397502496,26.739999771118164,1.37932032385571,26.95000076293945,-1.2258051615245258,26.35000038146973,0.0007442705541653716 3844,2013-02-06,26.8799991607666,26.88999938964844,26.559999465942386,26.729999542236328,98000.0,0.0003720997849245844,2.8823503012485894,100.0,59.82337892437483,57.4671265056093,-0.10606317821051192,-0.4237849066850856,-0.6342748202173638,-1.2223389834504097,9.028483306530996,0.3299999237060547,0.16886992697605763,0.3574991226196289,-0.4322746779238358,1.1472729231630936,-0.03738777765210344,0.7523860228913613,-0.6828009938545989,75.60965397891704,12.587722556597484,0.3948869002717328,2,-0.09499931335449219,-0.25499916076660156,-0.7049989700317383,-1.3099985122680664,0.570001602172848,2,0.008556601814209142,-1.3999796551548183,26.8700008392334,3.235299397502496,26.739999771118164,1.37932032385571,26.95000076293945,0.008556601814209142 3845,2013-02-07,26.790000915527344,26.96999931335449,26.56999969482422,26.82999992370605,134800.0,-0.003348149108970855,1.5000149012642565,-0.26666073267802776,56.29291257063623,58.40274683206911,0.017085380490186708,-0.3277504913003355,-0.5277737470824384,-1.1059943291579195,9.361356377946382,0.3999996185302699,0.2104733788210993,0.2530008316040053,-0.5456326140228249,1.0516342772308356,-0.14631589120940802,0.6523175544174187,-0.5406906752918204,62.8206727065988,-1.07246947282745,0.39931672281341435,2,-0.005001068115234375,-0.10500049591064453,-0.6175007820129395,-1.2200002670288086,0.6999988555908203,3,0.0194101729243934,2.8823503012485894,26.8799991607666,-1.3999796551548183,26.8700008392334,3.235299397502496,26.739999771118164,0.0194101729243934 3846,2013-02-08,26.8799991607666,27.0,26.79999923706055,26.82999992370605,95700.0,0.003359396870609821,-2.6363573311140556,-1.250011921224748,57.174876385927405,58.07148439067312,0.006113772695883313,-0.4013074204192719,-0.5924684172962245,-1.1701327266696637,9.442494757710973,0.20999908447265625,0.3324124481720929,0.31949911117553853,-0.4909714988522289,1.129969721203306,-0.08573619383834341,0.7247344161894205,-0.5806613301405008,66.6665607029215,2.7256999171520206,0.4052353050138837,2,9.5367431640625e-07,-0.19499874114990234,-0.6274995803833008,-1.2499990463256836,0.8600006103515625,4,0.013764912603622559,1.5000149012642565,26.790000915527344,2.8823503012485894,26.8799991607666,-1.3999796551548183,26.8700008392334,0.013764912603622559 3847,2013-02-11,26.790000915527344,26.86000061035156,26.63999938964844,26.82999992370605,143800.0,-0.003348149108970855,3.400007629365598,-0.7999923704889238,55.55555555555559,56.58849859930145,0.14594915397367814,-0.29326641785856467,-0.4760787466532719,-1.054375759685037,9.598110128889653,0.2399997711181605,0.3554397699899283,0.20850086212158203,-0.6029511296844632,1.0199528539276272,-0.19722513378144058,0.6142268580246046,-0.4426365981262883,44.23100905989795,-17.48714023618294,0.4057259959030224,2,0.08999919891357422,-0.10500049591064453,-0.537501335144043,-1.1600008010864258,0.8899993896484375,0,0.011944743706176819,-2.6363573311140556,26.8799991607666,1.5000149012642565,26.790000915527344,2.8823503012485894,26.8799991607666,0.011944743706176819 3848,2013-02-12,27.059999465942386,27.20000076293945,26.790000915527344,26.84000015258789,109200.0,0.010078333004406526,-1.562516763922229,-5.50011921224606,61.96868362145559,56.612189797345195,-0.20695211895026944,-0.5264624290872142,-0.7253533575318087,-1.2905568740688587,10.010416765728507,0.4099998474121058,0.41863945357807,0.4379994392395048,-0.38456683221344434,1.260565710692454,0.026716303513030226,0.8492825749659794,-0.6665297212373744,78.12484167548403,9.3224277987091,0.41128313572647485,2,-0.32999897003174183,-0.37499904632568715,-0.8074998855590856,-1.4299993515014684,0.3100013732910121,1,0.011456074627095969,3.400007629365598,26.790000915527344,-2.6363573311140556,26.8799991607666,1.5000149012642565,26.790000915527344,0.011456074627095969 3849,2013-02-13,27.25,27.34000015258789,27.059999465942386,27.10000038146973,100600.0,0.007021453725331694,-1.4347732342624442,0.6818185758996806,58.12808182624517,57.59864247263991,-0.4436021591239836,-0.6630348492144229,-0.8923172330970566,-1.4441741114311881,10.989360199974682,0.28000068664550426,0.4377136975273892,0.5724999427795403,-0.2628224748367245,1.407822360395805,0.15483873397140968,0.9901611515876709,-0.8122690450831875,88.31167544376792,22.32049755829081,0.4176612088081317,2,-0.43000030517578125,-0.5649995803833008,-0.8925004005432129,-1.619999885559082,-0.19000053405761363,2,0.00917431192660545,-1.562516763922229,27.059999465942386,3.400007629365598,26.790000915527344,-2.6363573311140556,26.8799991607666,0.00917431192660545 3850,2013-02-14,27.25,27.35000038146973,27.20000076293945,27.26000022888184,79900.0,0.0,-1.7272979487090097,-0.06666836209201056,61.298722273442756,58.14742957072405,-0.3380624176488034,-0.5942672004124105,-0.8704174800695696,-1.4292964210168364,11.949473732929205,0.14999961853028054,0.3449753385628753,0.5094999313354478,-0.2970647570705012,1.3160646197413968,0.10621758713247331,0.9127822755384223,-0.7697782832798588,85.9154589047531,18.64086751798149,0.4032823442029754,2,-0.33500003814697266,-0.5649995803833008,-0.8925004005432129,-1.619999885559082,-0.30999946594238637,3,0.007339477539062278,-1.4347732342624442,27.25,-1.562516763922229,27.059999465942386,3.400007629365598,26.790000915527344,0.007339477539062278 3851,2013-02-15,27.309999465942386,27.45000076293945,27.20000076293945,27.32999992370605,164800.0,0.0022018152639406985,-1.083351877165593,1.999999999998579,59.94624551810993,58.667145013763864,-0.38177336429924225,-0.6007980618965654,-0.902855179204078,-1.4823808611125635,12.69652419381594,0.25,0.2938602420603047,0.5159994125366261,-0.29272673095997703,1.3247255560332292,0.11163634078832274,0.9203624842849294,-0.7889866178910516,82.71591856341642,16.997339419897756,0.4043630717483021,2,-0.3049993515014684,-0.6249990463256871,-0.9524998664855993,-1.6799993515014684,-0.26000022888183594,4,0.006591003613905189,-1.7272979487090097,27.25,-1.4347732342624442,27.25,-1.562516763922229,27.059999465942386,0.006591003613905189 3852,2013-02-19,27.20000076293945,27.770000457763672,26.60000038146973,26.8799991607666,293100.0,-0.004027781221310978,-1.6590936183955416,-15.999713904258796,45.76270200162156,57.32790651970767,-0.223125526384937,-0.43762831658721524,-0.769228382926034,-1.3631624750037545,12.952887336162208,1.1700000762939418,0.3594249472047224,0.358000659942622,-0.4258522465369161,1.14185356642216,-0.03392579329714707,0.749927113182391,-0.6398284288101692,51.2820805422734,-9.90885963643531,0.391926453239769,2,-0.03500080108642223,-0.3800001144409144,-0.8425011634826625,-1.5700006484985316,0.09000015258789418,1,0.01985290415559371,-1.083351877165593,27.309999465942386,-1.7272979487090097,27.25,-1.4347732342624442,27.25,0.01985290415559371 3853,2013-02-20,26.520000457763672,27.15999984741211,26.420000076293945,27.149999618530273,425700.0,-0.025000010518466342,1.2769237089442966,-1.968737520340005,39.358584532982164,55.0540404762196,0.4492495079093928,0.2745634761589564,-0.0733368739234983,-0.6793997762428603,12.922290308192547,0.7800006866455043,0.3264652312328664,-0.33349962234497,-1.0895080084478401,0.42250876375790014,-0.7115038153964051,0.044504570706465074,1.25,7.407433571304442,-48.715408723092104,0.37800419305143484,2,0.5749998092651367,0.3000001907348633,-0.16250085830688477,-0.8900003433227539,0.45999908447265625,2,0.04374056664363746,-1.6590936183955416,27.20000076293945,-1.083351877165593,27.309999465942386,-1.7272979487090097,27.25,0.04374056664363746 3854,2013-02-21,26.53000068664551,26.78000068664551,26.06999969482422,26.45000076293945,233400.0,0.0003770825305138281,1.4482796041922035,-0.12698417504035328,53.543322459915544,54.7485304639173,0.4295530099773224,0.3236887314499661,-0.06796921301599568,-0.6789947355939283,13.436020076626454,0.7100009918212926,0.31382216514184336,-0.3504994392394991,-1.0089338269439452,0.30793494846494696,-0.6797166330917221,-0.021282245387276078,1.2399997711181605,27.05886972814705,-32.29478986835513,0.3292171938522238,2,0.38999938964843395,0.2899999618530238,-0.12250089645386097,-0.9000005722045934,0.3299999237060476,3,0.03166227406133171,1.2769237089442966,26.520000457763672,-1.6590936183955416,27.20000076293945,-1.083351877165593,27.309999465942386,0.03166227406133171 3855,2013-02-22,26.65999984741211,26.690000534057614,26.5,26.670000076293945,209600.0,0.004900081319335836,6.599847415602692,-0.12500298023506984,42.995120117353174,53.173001989631274,0.311982176237791,0.20996781803349762,-0.1801282566114395,-0.7937352645198033,13.260472176660198,0.19000053405761363,0.2788861811788479,-0.22400026321411204,-0.8766515998545223,0.42865107342629827,-0.5503259315343172,0.10232540510609311,1.042000579833985,34.70587575312188,-23.364655360435343,0.32632566832020565,2,0.26000022888183594,0.16000080108642578,-0.2849998474121094,-1.0299997329711914,0.020000457763671875,4,0.015003736714916283,1.4482796041922035,26.53000068664551,1.2769237089442966,26.520000457763672,-1.6590936183955416,27.20000076293945,0.015003736714916283 3856,2013-02-25,25.959999084472656,26.85000038146973,25.940000534057614,26.709999084472656,235700.0,-0.026256592908698084,-1.3038055366429548,74.99828342551974,34.7655630086435,50.863002817752154,0.9697348858924286,0.9242781218298148,0.529301604865573,-0.08813958421377777,13.207836690460073,0.9099998474121165,0.21335183735611452,-0.9030010223388665,-1.6448651509056234,-0.1611368937721096,-1.2739330866222431,-0.5320689580554898,1.6767213134765626,1.0928170081309174,-56.97187850420686,0.3709320642833781,2,0.8950014114379883,0.8600015640258789,0.38500118255615234,-0.3299989700317383,0.5900001525878942,0,0.03775044237852532,6.599847415602692,26.65999984741211,1.4482796041922035,26.53000068664551,1.2769237089442966,26.520000457763672,0.03775044237852532 3857,2013-02-26,26.1200008392334,26.170000076293945,25.729999542236328,25.989999771118164,226500.0,0.006163396009379873,2.826099215497653,-0.17333475748697916,35.52119372384756,47.92439282912904,0.787514513456923,0.7682221720126208,0.3788483325487597,-0.2423575942124998,13.678547267916308,0.4400005340576172,0.17583374937203544,-0.7204993247985847,-1.5244756339091232,0.08347698431195383,-1.122487479353854,-0.31851117024331543,1.4149163668823235,27.27281215154215,-30.595681336343812,0.40198815455526904,2,0.6299991607666016,0.6299991607666016,0.2174992561340332,-0.49000072479248047,0.75,1,0.03560483797650771,-1.3038055366429548,25.959999084472656,6.599847415602692,26.65999984741211,1.4482796041922035,26.53000068664551,0.03560483797650771 3858,2013-02-27,26.170000076293945,26.31999969482422,25.96999931335449,26.1299991607666,170100.0,0.0019142126896660727,1.058824849375645,0.30769682208985005,36.50188487127907,45.521482056355026,0.6682678766401935,0.6507773815619302,0.33691879781988376,-0.2878203466307596,12.409702058495958,0.3500003814697301,0.12397685180299334,-0.6065000534057603,-1.4099733492446838,0.19697324243316316,-1.0082367013252203,-0.20476340548630034,1.2205237167114262,39.28573253202032,-15.663691788239653,0.4017366479194613,2,0.5799999237060547,0.5799999237060547,0.16750001907348633,-0.5399999618530273,0.7399997711181641,2,0.04279712785511025,2.826099215497653,26.1200008392334,-1.3038055366429548,25.959999084472656,6.599847415602692,26.65999984741211,0.04279712785511025 3859,2013-02-28,26.09000015258789,26.31999969482422,25.96999931335449,26.1299991607666,327200.0,-0.003056932498006426,-1.499996594028613,-0.9999523173755483,36.641181917718896,42.78175535016348,0.6329824907142338,0.6739720712171398,0.4206790065381725,-0.20050963672151667,11.040768354042498,0.3500003814697301,0.08210482201555891,-0.6284999847412109,-1.455193393251097,0.1981934237686751,-1.0418466889961522,-0.2151532804862697,1.1676817003559563,32.1428875533673,-20.90989196178279,0.41334670425494263,2,0.6599998474121094,0.6599998474121094,0.24749994277954102,-0.46000003814697266,0.8999996185302734,3,0.034112663259611375,1.058824849375645,26.170000076293945,2.826099215497653,26.1200008392334,-1.3038055366429548,25.959999084472656,0.034112663259611375 3860,2013-03-01,26.3700008392334,26.53000068664551,25.6299991607666,25.920000076293945,291700.0,0.010732107512760436,1.337664911246402,-11.250298030613704,40.925288885510135,40.668315724319065,0.2402963346306528,0.4169224250571517,0.13842073964488577,-0.4612781608483658,12.091765568332294,0.9000015258789098,-0.013447511335876072,-0.34949932098388814,-1.1743621995712488,0.4753635576034725,-0.7619307602775685,0.06293211830979217,0.7654664288538484,60.65581459339102,8.939877122020732,0.41243143929368054,3,0.3299989700317383,0.3299989700317383,-0.0325007438659668,-0.7400007247924805,0.639999389648441,4,0.018581712382395477,-1.499996594028613,26.09000015258789,1.058824849375645,26.170000076293945,2.826099215497653,26.1200008392334,0.018581712382395477 3861,2013-03-04,26.290000915527344,26.46999931335449,25.95000076293945,26.239999771118164,239400.0,-0.0030337474842636603,1.5365910391381041,0.11111346585851736,41.07142613858528,40.14706285064837,0.1792430398960576,0.46898678518714476,0.205515578851859,-0.3677448545669151,13.122781571991482,0.5199985504150391,-0.10741585074533688,-0.39649925231933736,-1.2352267638878445,0.44222825924916975,-0.8158630081035909,0.022864503464916197,0.69491954182784,73.33340397575523,19.81678920358167,0.41936375578425267,3,0.10499858856201172,0.40999889373779297,0.009999275207519531,-0.6600008010864258,0.7199993133544957,0,0.014834514114379305,1.337664911246402,26.3700008392334,-1.499996594028613,26.09000015258789,1.058824849375645,26.170000076293945,0.014834514114379305 3862,2013-03-05,26.5,26.54999923706055,26.21999931335449,26.29999923706055,127400.0,0.007987792969175178,1.2000050862759513,3.9999237078008063,39.781030789760685,40.19400132362376,-0.15700400512661616,0.2530601450806458,-0.00941162166128251,-0.5630116731466508,14.129844859282533,0.3299999237060618,-0.21812899540168829,-0.17450017929077077,-1.016864439065639,0.6678640804840974,-0.5956823091782049,0.2466819505966633,0.3494283276963266,94.56530077019524,42.33719679239536,0.42118212988743464,3,-0.26000022888183594,0.19999980926513672,-0.17749977111816406,-0.869999885559082,0.48999977111816406,1,0.001886763662662272,1.5365910391381041,26.290000915527344,1.337664911246402,26.3700008392334,-1.499996594028613,26.09000015258789,0.001886763662662272 3863,2013-03-06,26.88999938964844,26.899999618530273,26.420000076293945,26.57999992370605,244100.0,0.014716958099941113,1.9090888073288443,1.549991416963957,43.8775377804421,39.12002524812671,-0.5464663972883095,-0.14267943252464832,-0.4031327118533987,-0.9342647140957823,14.389405846458642,0.4799995422363281,-0.32490479691574947,0.21449928283691833,-0.6288889649899971,1.0578875306638338,-0.2071948410765394,0.6361934067503761,-1.2600002288818395,99.21258068682576,49.41937782816669,0.4216941239134583,3,-0.6250000000000036,-0.18999958038330433,-0.5674991607666051,-1.259999275207523,0.10000038146972301,2,-0.0007437170274813276,1.2000050862759513,26.5,1.5365910391381041,26.290000915527344,1.337664911246402,26.3700008392334,-0.0007437170274813276 3864,2013-03-07,27.11000061035156,27.11000061035156,26.809999465942386,26.8799991607666,204900.0,0.00818152568600694,1.6086891621816801,0.7419414381433183,47.78481967707856,39.652214088096194,-0.7549316563294681,-0.36318680391609703,-0.6195402572302413,-1.131495231740054,14.862608291254809,0.3000011444091726,-0.3639813255260371,0.4230004310607889,-0.43821273283096573,1.2842135949525435,-0.007606150885088425,0.8536070130066662,-1.454601440429684,100.0,52.51327872773656,0.4306065819458767,3,-0.7400007247924769,-0.41000080108642223,-0.4650006294250453,-1.230000495910641,-0.7300014495849574,3,-0.007377379507069515,1.9090888073288443,26.88999938964844,1.2000050862759513,26.5,1.5365910391381041,26.290000915527344,-0.007377379507069515 3865,2013-03-08,27.309999465942386,27.3799991607666,26.989999771118164,27.29999923706055,179900.0,0.007377309151164635,4.200005086276202,0.043478981979816075,50.0,41.34492930935803,-0.9532792469918192,-0.5504532504668234,-0.8064549575240214,-1.307009877725104,14.98585425004747,0.3899993896484375,-0.31863468240663906,0.5969993591308622,-0.3076107720444199,1.5016094903061443,0.14469429354322116,1.0493044247185033,-1.5964162384033251,95.10491096139842,49.92330455874415,0.4523050655876418,3,-0.8050003051757848,-0.6099996566772496,-0.6549992561340368,-1.4199991226196325,-0.6599998474121129,4,-0.011717308717756891,1.6086891621816801,27.11000061035156,1.9090888073288443,26.88999938964844,1.2000050862759513,26.5,-0.011717308717756891 3866,2013-03-11,27.25,27.31999969482422,26.95000076293945,27.229999542236328,185800.0,-0.0021969779244123133,3.6249910592948016,2.0,50.76921903170077,43.03915434356394,-0.7722611819758569,-0.48624290945124216,-0.7238050300587311,-1.2243829237177088,15.082944861538305,0.3699989318847692,-0.3297599439927126,0.5184998512268066,-0.4151576702253017,1.452157372678915,0.051671090500750694,0.9853286119528626,-1.4364318164672873,88.7931743218224,42.54981113687316,0.4668287607260549,3,-0.7450008392333984,-0.5500001907348633,-0.5949997901916504,-1.359999656677246,-0.9400005340576136,0,-0.0088073310502077,4.200005086276202,27.309999465942386,1.6086891621816801,27.11000061035156,1.9090888073288443,26.88999938964844,-0.0088073310502077 3867,2013-03-12,27.11000061035156,27.440000534057614,27.09000015258789,27.25,190100.0,-0.005137592280676784,-2.8888865341414434,-6.999809269502371,60.88561534888293,45.74845772996437,-0.5331259764298011,-0.3383901861237071,-0.5574793047100748,-1.0597856450832843,15.514088261544561,0.350000381469723,-0.3243380027619409,0.36250047683715536,-0.5862242089161711,1.3112251625904818,-0.11186186603950787,0.8368628197138186,-1.2024465681848113,67.64708082292695,15.809997874729142,0.47436234287666307,3,-0.5750007629394496,-0.41000080108642223,-0.45500040054320934,-1.220000267028805,-0.7300014495849574,1,-0.0036886897535345353,3.6249910592948016,27.25,4.200005086276202,27.309999465942386,1.6086891621816801,27.11000061035156,-0.0036886897535345353 3868,2013-03-13,27.3700008392334,27.40999984741211,26.95000076293945,27.0,212900.0,0.009590565216828661,1.044445574728006,-2.6428746594004777,64.18919615540247,48.80934820081811,-0.6761048301118713,-0.6049934231792129,-0.7872667939142524,-1.2923086781670747,15.344946271268544,0.4599990844726598,-0.22479298203351306,0.6070006370544441,-0.3728403025324383,1.5868415766413264,0.11708016726100112,1.096921106847887,-1.3398510777153803,88.88895616738665,32.516494990748896,0.4899204697934415,3,-0.8350009918212891,-0.6700010299682617,-0.7150006294250488,-1.1800012588500977,-0.46000099182128906,2,-0.01388385299464523,-2.8888865341414434,27.11000061035156,3.6249910592948016,27.25,4.200005086276202,27.309999465942386,-0.01388385299464523 3869,2013-03-14,27.5,27.649999618530273,27.10000038146973,27.36000061035156,401900.0,0.004749695169181445,1.50000433489677,0.378375870548036,64.1891961554025,51.3942267863617,-0.653817891792599,-0.7539587550227296,-0.8991043946544508,-1.4024180253674494,14.889679403955164,0.5499992370605433,-0.12628005034974166,0.7244997978210463,-0.28735562836554607,1.7363552240076388,0.21857208472775014,1.2304275109143425,-1.357062176678813,78.57144803420165,18.654506823420235,0.5059277130932957,3,-0.6999998092651367,-0.8000001907348633,-0.8449997901916504,-1.2950000762939453,-0.5200004577636719,3,-0.018545462868430396,1.044445574728006,27.3700008392334,-2.8888865341414434,27.11000061035156,3.6249910592948016,27.25,-0.018545462868430396 3870,2013-03-15,27.45000076293945,27.59000015258789,27.290000915527344,27.31999969482422,259800.0,-0.0018181540749291347,-2.157909530788845,0.928583106266981,82.25115266731808,55.96975195622089,-0.4855730489664474,-0.7253993085475621,-0.8466243284158281,-1.3412400370228568,14.390320539362394,0.2999992370605469,-0.025610230787041388,0.6645005226135225,-0.3707818034584385,1.6997828486854836,0.14685935957754026,1.1821416856495048,-1.1563567600973528,71.42868820520889,3.902726594750604,0.5176411630359814,3,-0.5150012969970668,-0.7500009536743129,-0.7450008392333949,-1.110000610351559,0.03999900817871449,4,-0.03898002085367769,1.50000433489677,27.5,1.044445574728006,27.3700008392334,-2.8888865341414434,27.11000061035156,-0.03898002085367769 3871,2013-03-18,27.489999771118164,27.51000022888184,27.190000534057614,27.20000076293945,146700.0,0.001457158727394825,-1.0645177168382243,2.2307432729834504,81.27858852383028,60.58059170445085,-0.37710830176435906,-0.791818673657879,-0.8726656680304572,-1.370831908283158,13.580279303486076,0.31999969482422586,0.09199412010492836,0.6954995155334487,-0.36187511263882755,1.752874143705725,0.16681220144731057,1.2241868296195868,-1.0607202067072485,77.14284157263889,4.338198934230476,0.5286873140861379,3,-0.4549999237060547,-0.7899999618530273,-0.7549996376037598,-1.130000114440918,-0.4300003051757777,0,-0.030556571829091883,-2.157909530788845,27.45000076293945,1.50000433489677,27.5,1.044445574728006,27.3700008392334,-0.030556571829091883 3872,2013-03-19,27.739999771118164,27.770000457763672,27.399999618530273,27.45000076293945,252400.0,0.0090942161542924,1.1142882055138663,1.0,82.84524271255775,64.91033669690815,-0.48356920775021806,-1.0532918501303001,-1.1058375873240394,-1.6075880075717066,14.45683480127626,0.37000083923339844,0.19371839324938023,0.9184995651245131,-0.20780356051347582,2.044802690762502,0.35534800230551866,1.4816511279435076,-1.1886482012953117,96.34137831576403,18.49968729011981,0.5631515628189939,3,-0.4499998092651367,-1.0399999618530273,-0.9574995040893555,-1.3400001525878906,-0.2800006866455078,1,-0.05155011957370814,-1.0645177168382243,27.489999771118164,-2.157909530788845,27.45000076293945,1.50000433489677,27.5,-0.05155011957370814 3873,2013-03-20,27.68000030517578,27.75,27.54999923706055,27.75,189200.0,-0.002162922366165665,4.714332425068019,-0.24137908354872997,83.54437612670586,68.88362074686674,-0.3349465457534464,-0.950673791200991,-1.01485319205144,-1.5353574558985983,15.138256859211113,0.20000076293944957,0.3103057588749252,0.8005001068115227,-0.3786605501784841,1.9796607638015296,0.2109197783165193,1.3900804353065261,-0.9824108688000308,86.56714293441277,2.8232114580541463,0.5895803284950029,3,-0.31999969482421875,-0.9800004959106445,-0.8975000381469727,-1.2800006866455078,-0.22999954223633168,2,-0.046965358745537866,1.1142882055138663,27.739999771118164,-1.0645177168382243,27.489999771118164,-2.157909530788845,27.45000076293945,-0.046965358745537866 3874,2013-03-21,27.3700008392334,27.56999969482422,27.21999931335449,27.51000022888184,104900.0,-0.011199402547853898,1.692328007394719,2.0000000000000506,70.83338631537436,71.198441448575,0.017670753192629007,-0.6055645779354286,-0.6819902379931442,-1.2154440337111687,15.021484747820168,0.4600009918212926,0.41815258278309386,0.4485006332397461,-0.7380605429861511,1.6350618094656433,-0.14477995487320072,1.041781221352693,-0.5437220802910971,31.034539457458322,-53.33187042265783,0.5932805881129478,3,-0.010000228881835938,-0.6700010299682617,-0.6625003814697266,-0.970001220703125,0.2199993133544922,3,-0.016806758411271328,4.714332425068019,27.68000030517578,1.1142882055138663,27.739999771118164,-1.0645177168382243,27.489999771118164,-0.016806758411271328 3875,2013-03-22,27.059999465942386,27.38999938964844,27.01000022888184,27.3700008392334,128400.0,-0.011326319466042567,1.171433242506768,2.214305177111635,64.63878161544734,72.73950395788017,0.3223822049358809,-0.27832985282706346,-0.3616052506653773,-0.8905244949141746,15.062778163745675,0.37999916076660156,0.48432939685839926,0.11849927902222035,-1.062976594721082,1.2999751527655228,-0.47223865784943087,0.7092372158938716,-0.12047410314152174,6.578845000363932,-75.91219102003426,0.5907379368716511,3,0.30000114440917613,-0.35999965667724965,-0.3074994087219274,-0.44999980926514027,-1.649999618530277,4,-0.002956390439207035,1.692328007394719,27.3700008392334,4.714332425068019,27.68000030517578,1.1142882055138663,27.739999771118164,-0.002956390439207035 3876,2013-03-25,26.940000534057614,27.26000022888184,26.690000534057614,27.059999465942386,157100.0,-0.0044345504158564975,1.192304588636611,0.3870916138559309,58.661444226091675,72.49237383312558,0.44006037017671673,-0.08553253380877734,-0.22950159737080256,-0.7631792872608649,14.362749107424433,0.5699996948242259,0.5211178856067384,-0.05049972534180114,-1.1381425250573152,1.037143074373713,-0.5943211251995564,0.4933216745159541,0.8299999237060582,23.148149783392213,-55.427271269837334,0.5438213998577565,3,0.2899999618530309,-0.24000072479247692,-0.14000034332275035,-0.33000087738036754,-2.0300006866455043,0,0.02041570995387465,1.171433242506768,27.059999465942386,1.692328007394719,27.3700008392334,4.714332425068019,27.68000030517578,0.02041570995387465 3877,2013-03-26,27.04999923706055,27.13999938964844,26.959999084472656,27.0,112600.0,0.004083099510850952,-1.7692127116406544,-0.41666401754776855,53.53982823693036,71.30911073107312,0.3583385316106309,-0.12889420260521334,-0.32457832642146656,-0.8585709680211657,13.309285079747202,0.19999885559082742,0.5381266259828514,0.012999057769778943,-0.9945115398766724,1.0205096554162303,-0.49075624105344673,0.5167543565930046,0.6984012222290019,33.962158903814355,-40.2677078974246,0.5037552988232253,3,0.1800012588500941,-0.3499994277954137,-0.20499897003174183,-0.43999958038330433,-1.9599990844726598,1,0.0003696942389608271,1.192304588636611,26.940000534057614,1.171433242506768,27.059999465942386,1.692328007394719,27.3700008392334,0.0003696942389608271 3878,2013-03-27,27.290000915527344,27.290000915527344,26.59000015258789,26.84000015258789,155500.0,0.008872520711127097,2.111109227313186,9.000152590218327,53.94738383133649,70.17113158395468,0.1182284569835872,-0.295854641483551,-0.5426929540985697,-1.0758752042787307,12.821952749995274,0.7000007629394531,0.5632369622155871,0.19700069427490163,-0.7287955457491471,1.1227969342989503,-0.2658974257371227,0.659898814286926,0.43723154525757124,71.42868264428711,0.4396215567908257,0.46289812001202374,3,-0.1100006103515625,-0.590001106262207,-0.2975006103515625,-0.5450010299682617,-1.8400001525878942,2,0.0062293207490728975,-1.7692127116406544,27.04999923706055,1.192304588636611,26.940000534057614,1.171433242506768,27.059999465942386,0.0062293207490728975 3879,2013-03-28,26.979999542236328,27.45000076293945,26.959999084472656,27.35000038146973,192600.0,-0.011359522275231293,-1.390241860075625,-0.8222226931717114,43.096228633083996,65.82058446903979,0.3874558199541305,0.08879450768543862,-0.21040931848867572,-0.7520934765187661,12.153680331515279,0.4900016784667933,0.5591122242672562,-0.15750064849853374,-0.9572866449725836,0.6422853479755162,-0.5573936467355587,0.24239234973849122,0.7017436262207042,45.348734053689796,-21.656671464033735,0.3998929982370253,3,0.20000076293945312,-0.2799997329711914,-0.02249908447265625,-0.2349996566772461,-1.6199989318847692,3,0.017420356882043242,2.111109227313186,27.290000915527344,-1.7692127116406544,27.04999923706055,1.192304588636611,26.940000534057614,0.017420356882043242 3880,2013-04-01,26.86000061035156,27.13999938964844,26.60000038146973,27.09000015258789,144700.0,-0.004447699552289297,2.272740934259585,0.6216189744673648,42.0408188686061,61.460832285125996,0.46372789346840193,0.2607542107413252,-0.06422743451105362,-0.6204687981828592,11.133898342974735,0.5399990081787109,0.5160343335066457,-0.30199956893921254,-1.02955055315579,0.42555141527736495,-0.6657750610475013,0.06177592316907621,0.778072837470706,31.395379783892835,-31.496853855174948,0.3637754921082879,4,0.3199996948242223,-0.16000080108642223,0.009999752044681287,-0.11500072479247692,-1.4099998474121094,0,0.02717794213135627,-1.390241860075625,26.979999542236328,2.111109227313186,27.290000915527344,-1.7692127116406544,27.04999923706055,0.02717794213135627 3881,2013-04-02,26.68000030517578,27.040000915527344,26.6299991607666,27.040000915527344,104500.0,-0.006701425952552187,1.2777836646462934,1.5652231602341655,41.365448311573836,56.85196624057222,0.577474261790087,0.496949223637138,0.132344558963009,-0.4332842048853287,10.05900606860072,0.4100017547607422,0.45481893210890334,-0.5014998435974114,-1.146913746039381,0.1439140588445582,-0.824206794818398,-0.17879289237642482,0.9161502108371096,10.465126594631084,-49.684786676421126,0.3227069512209851,4,0.48999977111816406,0.01999950408935547,0.19000005722045898,0.07999992370605469,-1.010000228881836,1,-0.0476012160133783,2.272740934259585,26.86000061035156,-1.390241860075625,26.979999542236328,2.111109227313186,27.290000915527344,-0.0476012160133783 3882,2013-04-03,26.54999923706055,26.809999465942386,26.459999084472656,26.79999923706055,132700.0,-0.004872603696710276,1.5925910227610147,0.6944432670707413,32.62707515200219,51.194488354494034,0.5821402894770067,0.6649821495176234,0.2777483639209031,-0.2982189080268931,9.252527494271353,0.3500003814697301,0.34781378004860386,-0.6340008735656717,-1.2685967588163543,0.00059501168501086,-0.951298816191013,-0.3167029309403304,1.0059052644153397,9.090909090909483,-45.46468405429365,0.3172979426253406,4,0.4650001525878871,0.1500005722045863,0.2875013351440394,0.2100009918212855,-0.7999992370605504,2,-0.061770223607358954,1.2777836646462934,26.68000030517578,2.272740934259585,26.86000061035156,-1.390241860075625,26.979999542236328,-0.061770223607358954 3883,2013-04-04,26.8700008392334,26.8799991607666,26.36000061035156,26.59000015258789,144200.0,0.012052791388640127,2.466687859617915,-1.1200027465820312,37.64708082292711,47.507121077555446,0.15104070643572953,0.36196354581410617,-0.024426416714881327,-0.6024621246302182,9.396079582727776,0.5199985504150426,0.24593191983346685,-0.31299934387207173,-0.9496056131485489,0.3236069254044054,-0.6313024785103103,0.005303790766166827,0.6201493372222977,46.789005274081035,-4.533404217635159,0.3183031346382381,4,0.03499984741210582,-0.17000102996826172,-0.12000083923339844,-0.12000083923339844,-0.7300014495849574,3,-0.06624490625420809,1.5925910227610147,26.54999923706055,1.2777836646462934,26.68000030517578,2.272740934259585,26.86000061035156,-0.06624490625420809 3884,2013-04-05,26.90999984741211,26.940000534057614,26.489999771118164,26.57999992370605,121500.0,0.001488612092646724,1.307688545675981,1.1785682658837602,39.37006454946047,44.69948584800135,0.043503375213152395,0.3227608448200918,-0.036094847721347634,-0.6275875433950695,9.992092263546118,0.4500007629394496,0.10533880365789727,-0.26300029754638743,-0.9106228411703974,0.3846222460776225,-0.5868115693583924,0.060810974265617546,0.48973836375525437,70.51283305293616,20.835934520991273,0.3238112718120045,4,-0.004999160766605115,-0.21000003814697266,-0.15999984741210938,-0.15999984741210938,-0.879999160766598,4,-0.054254890105956854,2.466687859617915,26.8700008392334,1.5925910227610147,26.54999923706055,1.2777836646462934,26.68000030517578,-0.054254890105956854 3885,2013-04-08,26.989999771118164,27.0,26.57999992370605,26.979999542236328,135200.0,0.002972869719794824,26.999364231674214,0.030303730890384902,40.310084396420685,42.66044586692681,-0.05304887593749541,0.22931525921516993,-0.10559323797977527,-0.6928960581253527,11.16352276532719,0.42000007629394887,-0.040412784579189065,-0.16700038909912251,-0.8161814745224056,0.4821806963241606,-0.4915909318107623,0.15759015361251727,0.32655943198393445,92.64689382804703,44.525688214078684,0.3245905427116412,4,-0.0849990844726598,-0.28999996185302734,-0.23999977111816406,-0.23999977111816406,-0.639999389648434,0,-0.06039270746904035,1.307688545675981,26.90999984741211,2.466687859617915,26.8700008392334,1.5925910227610147,26.54999923706055,-0.06039270746904035 3886,2013-04-09,27.01000022888184,27.229999542236328,26.790000915527344,27.11000061035156,134700.0,0.0007410321575873624,1.588240574002704,-9.999809269501483,34.46810997355696,40.54136605988531,-0.06937073631652524,0.20070286061833897,-0.10787324095360518,-0.6850062427488126,12.066757942155672,0.4399986267089844,-0.13433479271819238,-0.13499994277953675,-0.7858134261330676,0.5158135405739941,-0.4604066844563022,0.19040679889722867,0.23003428680021543,74.712691557232,31.340581444294877,0.3254067416767651,4,-0.10499954223633523,-0.149999618530277,-0.31000041961670277,-0.31000041961670277,-0.44000053405762074,1,-0.05775636626149594,26.999364231674214,26.989999771118164,1.307688545675981,26.90999984741211,2.466687859617915,26.8700008392334,-0.05775636626149594 3887,2013-04-10,27.01000022888184,27.1200008392334,26.86000061035156,27.1200008392334,188800.0,0.0,3.7272506588986634,1.1000019073413996,35.37119540637731,38.47734512377873,-0.08453057004140518,0.20324756434807867,-0.0959126509990007,-0.6593875634063515,13.22886625456125,0.2600002288818395,-0.19554522987535705,-0.12999992370605185,-0.7834766843751062,0.5234768369630025,-0.4567383040405808,0.1967384566284771,0.21999931335448863,74.712691557232,35.284108207238575,0.3267383803345279,4,-0.10499954223633523,-0.015000343322757459,-0.4625005722045934,-0.31000041961670277,-0.17000007629394887,2,-0.04961126031961416,1.588240574002704,27.01000022888184,26.999364231674214,26.989999771118164,1.307688545675981,26.90999984741211,-0.04961126031961416 3888,2013-04-11,26.989999771118164,27.29999923706055,26.96999931335449,27.06999969482422,186300.0,-0.0007404834355495549,-4.499960263847842,0.7272679983354375,40.49999141694755,38.18887432198579,-0.12467100511386775,0.20376684695126102,-0.0923068138933445,-0.6105909057641554,14.013440567579616,0.3299999237060618,-0.2300040401227541,-0.13100032806396555,-0.7783887939684391,0.516388137840508,-0.45469456101620054,0.19269390488826943,-0.6299991607666051,61.72843576116185,20.360739865470535,0.32369423295223626,4,-0.15999984741210938,0.07500076293945312,-0.5199999809265137,-0.28999996185302734,0.25,3,-0.04594293373966907,3.7272506588986634,27.01000022888184,1.588240574002704,27.01000022888184,26.999364231674214,26.989999771118164,-0.04594293373966907 3889,2013-04-12,26.989999771118164,27.420000076293945,26.670000076293945,26.86000061035156,251200.0,0.0,-1.941175150624376,-1.6249910592948016,47.929006103506715,38.84311734808587,-0.1375702796478251,0.17244100899013048,-0.10259184729876125,-0.5779895689669523,15.083967534869396,0.75,-0.2568844254065752,-0.10550031661987447,-0.7297971963922301,0.5187965631524811,-0.4176487565060505,0.20664812326630155,-0.6111991882324261,48.809496777944005,2.9156145102960025,0.3121484398861776,4,-0.09999942779541016,0.07500076293945312,-0.507500171661377,-0.28999996185302734,0.18000030517578125,4,-0.03149316001029767,-4.499960263847842,26.989999771118164,3.7272506588986634,27.01000022888184,1.588240574002704,27.01000022888184,-0.03149316001029767 3890,2013-04-15,26.3799991607666,26.940000534057614,26.26000022888184,26.93000030517578,219000.0,-0.02260098612539896,1.3859592765480482,-4.230805346479336,37.15595607856872,38.375395988863076,0.4438581714266441,0.7358995902735401,0.5188375308425606,0.05820278767466647,16.472955343693933,0.7299995422363246,-0.3218377989684349,-0.6620008468627923,-1.339507420657302,0.01550572693171759,-1.0007541337600472,-0.32324755996553733,1.0400009155273438,10.344736868067088,-36.838975629745796,0.33875328689725553,4,0.46000099182128906,0.6350011825561523,0.1550006866455078,0.32000064849853516,0.7900009155273438,0,-0.013267569569964999,-1.941175150624376,26.989999771118164,-4.499960263847842,26.989999771118164,3.7272506588986634,27.01000022888184,-0.013267569569964999 3891,2013-04-16,26.649999618530273,26.79999923706055,26.43000030517578,26.54999923706055,159300.0,0.010235044213543043,-1.1764755381275558,-0.1818184970817562,41.453021061477514,39.35605664547145,0.18903347260783576,0.4213443165963291,0.24429614125438093,-0.19111485432135566,18.180595982322533,0.42000007629394887,-0.3296653406889831,-0.35000038146972656,-1.0145940448129238,0.3145932818734707,-0.6822972131413252,-0.017703549798127938,0.7700004577636719,33.62064146116058,-14.606145499641109,0.3322968316715983,4,0.1900005340576172,0.36500072479248047,-0.0475001335144043,0.05000019073486328,0.35000038146972656,1,-0.011257007180290879,1.3859592765480482,26.3799991607666,-1.941175150624376,26.989999771118164,-4.499960263847842,26.989999771118164,-0.011257007180290879 3892,2013-04-17,26.309999465942386,26.520000457763672,26.04999923706055,26.520000457763672,153900.0,-0.012757979641826234,3.4761809611174854,-2.100001907341396,29.918038873884655,38.49727420668896,0.5491594653432017,0.6837770438809692,0.5824809017668855,0.1692380515855696,19.595330664543763,0.600000381469723,-0.33471405881753924,-0.6185005187988253,-1.254980730513445,0.017979692915794487,-0.9367406246561352,-0.3002604129415154,1.086800613403316,18.978107270892117,-25.226800161437957,0.31824010585731055,4,0.42500019073485973,0.600000381469723,0.2925000190734828,0.39000034332275035,1.2600002288818324,2,0.009882182978315779,-1.1764755381275558,26.649999618530273,1.3859592765480482,26.3799991607666,-1.941175150624376,26.989999771118164,0.009882182978315779 3893,2013-04-18,26.3799991607666,26.60000038146973,26.190000534057614,26.31999969482422,125600.0,0.0026605737835467824,-1.5625167639222386,-0.2857103931844446,36.36364424523268,38.1632275062192,0.4496265028559989,0.5390270891039393,0.5072508238082989,0.11685166299415783,20.99815520896223,0.4099998474121165,-0.3228324362343855,-0.4835007667541511,-1.0594866598671615,0.0924851263588593,-0.7714937133106545,-0.19550782019764767,0.9629288848876953,24.087570916431535,-19.14760056588035,0.28799294655650515,4,0.35500049591064453,0.5300006866455078,0.23750066757202148,0.32000064849853516,1.340000152587887,3,0.017437490767832298,3.4761809611174854,26.309999465942386,-1.1764755381275558,26.649999618530273,1.3859592765480482,26.3799991607666,0.017437490767832298 3894,2013-04-19,26.90999984741211,26.93000030517578,26.399999618530273,26.399999618530273,159200.0,0.02009100468182523,-1.078433132500832,8.50007947356709,50.957838166493055,39.34631125844946,-0.08981968301933563,-0.02867276615030434,-0.02225175595756923,-0.39818280349024704,22.546348533041932,0.5500011444091797,-0.26193505995034627,0.06949996948242188,-0.45583658057407206,0.5948365195389158,-0.1931683055458251,0.33216824451066884,0.38121104589843924,96.62914124431852,49.75253246845497,0.2626682750282478,4,-0.17500019073486328,0.0,-0.29250001907348633,-0.21000003814697266,0.8500003814697301,4,0.012263096454004252,-1.5625167639222386,26.3799991607666,3.4761809611174854,26.309999465942386,-1.1764755381275558,26.649999618530273,0.012263096454004252 3895,2013-04-22,26.979999542236328,27.07999992370605,26.56999969482422,27.06999969482422,117100.0,0.002601252144969868,8.272679983354674,-0.1764708082292707,55.99997558597477,41.738740770940325,-0.18035314818077097,-0.11064603430732944,-0.0880283151185779,-0.4561700855299051,23.56422890468426,0.5100002288818324,-0.2322169652773951,0.14349966049194407,-0.3759854933882707,0.6629848143721588,-0.11624291644816154,0.4032422374320497,0.26156288482421886,90.29123157233967,37.20566305927555,0.259742576940107,4,-0.24499988555908203,-0.06999969482421875,-0.22999954223632812,-0.2799997329711914,0.3600006103515625,0,0.00704227343518582,-1.078433132500832,26.90999984741211,-1.5625167639222386,26.3799991607666,3.4761809611174854,26.309999465942386,0.00704227343518582 3896,2013-04-23,27.489999771118164,27.489999771118164,27.0,27.04999923706055,142900.0,0.018902899834503106,1.227268983514459,-4.888886534141443,66.31943685589793,45.177434265331506,-0.6873916654005043,-0.6085285905956397,-0.5906934455394648,-0.947397885892066,23.63296147408717,0.5100002288818359,-0.19692330831098204,0.625999927520752,0.030740995524158876,1.221258859517345,0.3283704615224572,0.9236293935190467,-1.4400005340576136,100.0,39.64130176857658,0.29762946599829615,4,-0.7200002670288086,-0.5799999237060547,-0.6725001335144043,-0.7899999618530273,-0.5900001525878906,1,-0.011640585576156326,8.272679983354674,26.979999542236328,-1.078433132500832,26.90999984741211,-1.5625167639222386,26.3799991607666,-0.011640585576156326 3897,2013-04-24,27.059999465942386,27.5,27.0,27.5,196800.0,-0.015642062886721098,1.2727245141685488,-1.0,53.17723277677916,46.58601663864613,-0.2788803578993857,-0.18734600714291005,-0.1553020928481068,-0.5001366258829378,23.697307711063768,0.5,-0.17912639323126456,0.19549961090088175,-0.4004335819178806,0.7914328037196441,-0.10246698550849942,0.4934662073102629,-0.9812002182006836,66.41215927969203,4.157829726583699,0.29796659640938034,4,-0.2849998474121129,-0.149999618530277,-0.19249963760376332,-0.35999965667724965,-0.2899990081787145,2,-0.0022172752079282487,1.227268983514459,27.489999771118164,8.272679983354674,26.979999542236328,-1.078433132500832,26.90999984741211,-0.0022172752079282487 3898,2013-04-25,27.459999084472656,27.51000022888184,27.229999542236328,27.229999542236328,115700.0,0.014781952196034176,-1.4347934254391366,-0.5227255978880516,58.20893822813698,47.7282313191606,-0.6763218672960001,-0.6049741209307697,-0.5538556735916771,-0.8850045624369756,23.069230840053446,0.4500007629394531,-0.1378917093909635,0.5869993209838853,-0.03859866155531577,1.2125973035230864,0.27420032971428654,0.8997983122534841,-1.324351806640621,95.49539487249952,32.86940313729308,0.3127989912696,4,-0.6799993515014613,-0.5599994659423828,-0.4649991989135742,-0.7599992752075195,-0.3999996185302699,3,0.004005849017444607,1.2727245141685488,27.059999465942386,1.227268983514459,27.489999771118164,8.272679983354674,26.979999542236328,0.004005849017444607 3899,2013-04-26,27.45000076293945,27.479999542236328,27.190000534057614,27.46999931335449,146400.0,-0.00036410494779881564,13.500309951835854,-0.08695039225117343,57.01220877322032,49.93448161856634,-0.6640414283270708,-0.588111895636505,-0.5486229037006076,-0.8599387539972803,22.88288575632973,0.2899990081787145,-0.09871354466477555,0.5535009384155245,-0.12231546661086057,1.2293173434419096,0.2155927359023302,0.8914091409287188,-1.2318923080444257,93.61708171766719,33.351453814785216,0.33790820251319337,4,-0.6700010299682546,-0.6400012969970668,-0.42000055313109996,-0.7500009536743129,-0.5300006866455043,4,0.009836012492195234,-1.4347934254391366,27.459999084472656,1.2727245141685488,27.059999465942386,1.227268983514459,27.489999771118164,0.009836012492195234 3900,2013-04-29,27.59000015258789,27.68000030517578,27.3700008392334,27.45000076293945,210000.0,0.0051001597725801595,-1.0666683620919852,-7.000476871721685,58.52941159971026,51.83185834503664,-0.6865501720055462,-0.7068584368386759,-0.6918592952032334,-0.9847019442693217,21.964344880000812,0.3099994659423828,-0.07071276023267004,0.6570003509521491,-0.0860265535681215,1.4000272554724198,0.2854868986920138,1.0285138032122845,-1.2943781912536565,86.76468938280469,27.156378636119378,0.37151345226013466,4,-0.7250003814697266,-0.7250003814697266,-0.559999942779541,-0.8900003433227539,-1.0799999237060511,0,0.006161655503941876,13.500309951835854,27.45000076293945,-1.4347934254391366,27.459999084472656,1.2727245141685488,27.059999465942386,0.006161655503941876 3901,2013-04-30,25.40999984741211,26.899999618530273,25.09000015258789,26.0,542200.0,-0.07901414618047042,-1.9430896578246293,-4.214305177111609,35.66307882306329,52.4701961171676,1.451722724395033,1.4473232408219943,1.4575712160924184,1.2002480368385733,22.126235621158997,2.5,-0.11658194942177147,-1.4594999313354506,-2.4644663058674325,-0.45453355680346874,-1.9619831186014416,-0.9570167440694597,2.270000457763672,12.355199844466407,-43.46945606605936,0.5024831872659918,4,0.9750003814697266,0.9750003814697266,1.6200003623962402,1.2899999618530273,1.25,1,0.07595436114779597,-1.0666683620919852,27.59000015258789,13.500309951835854,27.45000076293945,-1.4347934254391366,27.459999084472656,0.07595436114779597 3902,2013-05-01,24.90999984741211,25.34000015258789,24.670000076293945,25.25,414900.0,-0.019677292522727874,1.5769211018596634,0.5762712960268969,32.83828294543753,52.07848930607925,1.9358206178913875,1.9164145152055916,1.9241072251087452,1.7007437967421062,22.14300608305718,0.7399997711181641,-0.10215555514644947,-1.877499961853026,-3.207349751635615,-0.547650172070437,-2.5424248567443186,-1.2125750669617332,2.770000457763672,7.973413716560411,-45.15861735305839,0.664924894891294,5,1.265000343322754,1.265000343322754,2.0550003051757812,1.7899999618530273,1.8199996948242188,2,0.079887586644241,-1.9430896578246293,25.40999984741211,-1.0666683620919852,27.59000015258789,13.500309951835854,27.45000076293945,0.079887586644241 3903,2013-05-02,25.09000015258789,26.149999618530273,25.03000068664551,25.46999931335449,343000.0,0.007226025944535808,-3.4800128174317564,1.1176440889048354,34.775643523863394,50.2804676791204,1.7361670078250633,1.6824854954304378,1.7339663894054453,1.5221313023739391,21.452952605616392,1.239999771118164,-0.11601292683229047,-1.6084996223449721,-3.1383194083141603,-0.07867983637578391,-2.3734095153295662,-0.843589729360378,2.4696001434326185,13.953489845745567,-38.08430104917822,0.7649098929845944,5,1.0850000381469727,1.0850000381469727,1.875,1.609999656677246,2.100000381469723,3,0.0669589595439879,1.5769211018596634,24.90999984741211,-1.9430896578246293,25.40999984741211,-1.0666683620919852,27.59000015258789,0.0669589595439879 3904,2013-05-03,25.45000076293945,25.54999923706055,25.1299991607666,25.1299991607666,295400.0,0.014348370193789206,-1.6249873340764232,-0.8421113392126633,42.237074846719494,48.75125648586982,1.282114106254273,1.2727518374810565,1.36747702470959,1.1651469527208462,20.913924741447875,0.4599990844726598,-0.060836063593256995,-1.1754990577697804,-2.7992759013490414,0.44827778580948063,-1.9873874795594126,-0.3636106359801481,1.9940155242919957,25.913642104115763,-30.10101908954275,0.8118884217896309,5,0.7249994277954137,0.7249994277954137,1.4899992942810094,1.2499990463256871,1.5,4,0.06326124380111753,-3.4800128174317564,25.09000015258789,1.5769211018596634,24.90999984741211,-1.9430896578246293,25.40999984741211,0.06326124380111753 3905,2013-05-06,25.36000061035156,25.53000068664551,25.170000076293945,25.459999084472656,159100.0,-0.003536351665613724,1.9999841055391603,-0.312493667038215,38.89845846165256,45.70448110873144,1.249555298185463,1.301082476337232,1.4456179265709501,1.2579899914684596,20.53710859100099,0.36000061035156605,-0.03565298461452571,-1.1839992523193388,-2.8921762771432853,0.5241777725046077,-2.038087764731312,-0.3299107399073655,1.973055028442385,30.94173433621672,-26.752867378446048,0.8540885124119731,5,0.8149995803833043,0.8149995803833043,1.5799994468689,1.3399991989135778,1.889999389648441,0,0.06151417304405027,-1.6249873340764232,25.45000076293945,-3.4800128174317564,25.09000015258789,1.5769211018596634,24.90999984741211,0.06151417304405027 3906,2013-05-07,25.45000076293945,25.649999618530273,25.20000076293945,25.36000061035156,161600.0,0.0035489018305130404,-1.1951171856828018,-0.9000152590218647,42.26619797114339,44.49214390810524,0.9384363794297599,1.1470274150595507,1.3671263901981057,1.1710655827951584,20.767186329618298,0.44999885559082387,-0.09177883602911407,-1.0159991264343304,-2.776254749370075,0.7442564965014142,-1.8961269379022028,-0.1358713149664581,1.7765326533544936,52.702765398622866,-9.48069931268006,0.880127811467872,5,0.7249994277954137,0.7249994277954137,1.4899992942810094,1.2499990463256871,2.359998703002937,1,0.04165027246230868,1.9999841055391603,25.36000061035156,-1.6249873340764232,25.45000076293945,-3.4800128174317564,25.09000015258789,0.04165027246230868 3907,2013-05-08,25.670000076293945,26.03000068664551,25.229999542236328,25.45000076293945,493000.0,0.00864437354653691,-1.4242394467547812,2.4444326707074526,43.78284414787933,42.88924456585439,0.5593523233993203,0.86588578537134,1.1562712630908933,0.9544945037936614,20.765921511074765,0.8000011444091832,-0.17104073661251107,-0.7289998054504387,-2.5040178862156814,1.046018275314804,-1.61650884583306,0.1585092349321826,1.4542720063999965,57.142857142857004,-9.452196895384155,0.8875090403826219,5,0.505000114440918,0.505000114440918,1.2649998664855957,1.0299997329711914,1.9300003051757848,2,0.038566410914522065,-1.1951171856828018,25.45000076293945,1.9999841055391603,25.36000061035156,-1.6249873340764232,25.45000076293945,0.038566410914522065 3908,2013-05-09,25.75,25.85000038146973,25.56999969482422,25.75,219300.0,0.0031164753980632565,1.7999961853172224,0.0,38.97338196227799,40.884930475749684,0.236109717915447,0.7254175715474389,1.0849217935873767,0.8773051186687049,21.30556437986596,0.28000068664551137,-0.33835677289838983,-0.5869998931884766,-2.361723809099285,1.1877240227223318,-1.474361851143879,0.30036206476692584,1.2761012024379426,68.88886534141456,5.841229047770426,0.8873619579554036,5,0.4250001907348633,0.4250001907348633,1.107499599456787,0.9499998092651367,2.0499992370605504,3,0.0380582346499545,-1.4242394467547812,25.670000076293945,-1.1951171856828018,25.45000076293945,1.9999841055391603,25.36000061035156,0.0380582346499545 3909,2013-05-10,26.13999938964844,26.190000534057614,25.65999984741211,25.75,161400.0,0.015145607364988045,1.16326069863218,100.0,42.473114236551,39.100897435398664,-0.40147454148475603,0.28298184462105525,0.7108620699779031,0.4906562320641221,21.0225070025426,0.5300006866455043,-0.4304949823844453,-0.15450048446654918,-1.9039117520225446,1.5949107830894462,-1.0292061182445487,0.7202051493114503,0.7918577677437426,95.09792921869867,34.030103822805984,0.8747056337779977,5,-0.3549995422363317,0.03500080108642223,0.6625008583068812,0.5600004196166957,1.94000053405761,4,0.04016836912494259,1.7999961853172224,25.75,-1.4242394467547812,25.670000076293945,-1.1951171856828018,25.45000076293945,0.04016836912494259 3910,2013-05-13,26.03000068664551,26.229999542236328,25.899999618530273,26.229999542236328,331300.0,-0.0042080606568984935,2.300018119915695,-0.5128183810008079,35.907335196497584,39.12803703244691,-0.5990270169769403,0.38516259336538994,0.8268242458207631,0.5987693282399285,19.953197827501487,0.3299999237060547,-0.5904921853357301,-0.24699926376342418,-1.999808360466627,1.5058098329397787,-1.1234038121150256,0.6294052845881772,0.811382187502744,80.58261236704138,23.429876951722832,0.8764045483516018,5,-0.5800008773803746,0.14499950408935192,0.7724995613098109,0.6699991226196254,1.4899997711181605,0,0.03534383603631386,1.16326069863218,26.13999938964844,1.7999961853172224,25.75,-1.4242394467547812,25.670000076293945,0.03534383603631386 3911,2013-05-14,26.35000038146973,26.3700008392334,25.940000534057614,25.979999542236328,127800.0,0.012293495443063573,1.0975534869440393,-1.8500147820365385,42.99803095249383,40.25689792211984,-0.8623506374690812,0.04377995613827679,0.5192084333682594,0.2739355337153988,18.739875077888207,0.4300003051757848,-0.752749208064678,0.08800039291382333,-1.6564834878378036,1.8324842736654503,-0.7842415474619884,0.960242333289635,0.40452718076435445,98.24557587641765,40.518209125816234,0.8722419403758133,5,-0.649999618530277,-0.17500019073486683,0.45249986648559215,0.3499994277954066,0.729999542236321,1,0.034155582751459246,2.300018119915695,26.03000068664551,1.16326069863218,26.13999938964844,1.7999961853172224,25.75,0.034155582751459246 3912,2013-05-15,26.56999969482422,26.6299991607666,26.15999984741211,26.239999771118164,122900.0,0.008349119930533222,1.0888911494559803,0.8918896627093482,40.899793506895726,40.93735903134565,-0.9187303749893729,-0.16415856013480123,0.3076348085393832,0.05320642084317484,16.798190401417614,0.4699993133544922,-0.945306185739522,0.29499969482422017,-1.4548570759605859,2.0448564656090262,-0.5799286905681811,1.1699280802166214,0.10114676797225997,94.33967017247119,39.679938956075745,0.8749283853924026,5,-0.6900005340576172,-0.39499950408935547,0.3125009536743164,0.13000011444091797,0.21000099182129262,2,0.046669167683871526,1.0975534869440393,26.35000038146973,2.300018119915695,26.03000068664551,1.16326069863218,26.13999938964844,0.046669167683871526 3913,2013-05-16,26.84000015258789,27.10000038146973,26.56999969482422,26.56999969482422,204600.0,0.010161854003192472,-2.925924356094348,0.8181833945033667,44.07766134509993,41.14186864227681,-1.021845860269444,-0.4194345440944147,0.03679841810316731,-0.21755792698014176,15.259956976562068,0.5300006866455114,-0.838415458129596,0.5420001029968269,-1.2256694430904318,2.3096696490840856,-0.34183467004680423,1.425834876040458,-2.1700000762939453,81.9444352462,30.88187978141086,0.8838347730436296,5,-0.7049999237060547,-0.6649999618530273,0.1100001335144043,-0.1400003433227539,0.5100002288818395,3,0.02831595471539372,1.0888911494559803,26.56999969482422,1.0975534869440393,26.35000038146973,2.300018119915695,26.03000068664551,0.02831595471539372 3914,2013-05-17,27.239999771118164,27.31999969482422,26.690000534057614,26.979999542236328,214800.0,0.014903115359770513,1.9999954586945732,0.9629621780471609,46.76524478061428,42.015956011050335,-1.2753484730345903,-0.8363224706076693,-0.3664987197002745,-0.61360814624733,14.72770819670896,0.6299991607666051,-0.6419798247402326,0.9254997253417976,-0.8721296457509347,2.72312909643453,0.026685039795431464,1.8243144108881637,-2.5213996887207024,94.36620285860504,45.84434361879021,0.8988146855463659,5,-0.9799995422363281,-1.0649995803833008,-0.2924995422363281,-0.5399999618530273,-0.44000053405761363,4,0.020557983503955102,-2.925924356094348,26.84000015258789,1.0888911494559803,26.56999969482422,1.0975534869440393,26.35000038146973,0.020557983503955102 3915,2013-05-20,27.170000076293945,27.26000022888184,26.8799991607666,27.209999084472656,149700.0,-0.0025697391854766494,4.428536395961683,-0.15384220371932655,76.66669171267908,45.83823309344318,-1.0299053900340382,-0.7919629229724023,-0.30712548174943066,-0.536513209679125,14.5764516593071,0.3800010681152379,-0.45530522991862554,0.846000003814698,-0.9683680695841197,2.6603680772135156,-0.06118403288471086,1.7531840405141068,-2.3473440093994142,89.13045581513637,34.54524004858215,0.9071840366994086,5,-0.8950004577636719,-0.994999885559082,-0.19249963760375977,-0.4700002670288086,-0.03000068664550426,0,0.03349281725641551,1.9999954586945732,27.239999771118164,-2.925924356094348,26.84000015258789,1.0888911494559803,26.56999969482422,0.03349281725641551 3916,2013-05-21,27.170000076293945,27.31999969482422,26.95000076293945,27.10000038146973,138900.0,0.0,1.000000000000019,-1.7500357636735557,90.35718543192974,51.01315990278212,-0.8496112370879807,-0.8613263471450665,-0.31603677509472305,-0.524396128063028,15.460859797625048,0.3699989318847692,-0.3419318807664844,0.8619999885559082,-0.9143188170759444,2.638318794187761,-0.02615941426001811,1.7501593913718345,-2.247450264282225,87.06899670160185,25.489390937261447,0.8881594028159255,5,-0.7250003814697266,-0.994999885559082,-0.24249982833862305,-0.4700002670288086,0.6900005340576136,1,0.012881868991053258,4.428536395961683,27.170000076293945,1.9999954586945732,27.239999771118164,-2.925924356094348,26.84000015258789,0.012881868991053258 3917,2013-05-22,27.0,27.68000030517578,26.989999771118164,27.15999984741211,192200.0,-0.006256903784195078,-6.666659602424448,-2.2857220708448027,84.22942351524034,56.041608964222384,-0.5264749750536737,-0.7336672551787586,-0.15259385017247595,-0.34074943108018374,16.59719065346429,0.6900005340576172,-0.19113763747956725,0.6949998855590813,-1.0761666160705907,2.4661663871887534,-0.1905833652557547,1.5805831363739173,-1.9815521926757782,38.73874493092308,-27.67285072996615,0.8855832508148352,5,-0.3299999237060547,-0.8249998092651367,-0.07249975204467773,-0.3000001907348633,0.8799991607666016,2,0.0029629601372611614,1.000000000000019,27.170000076293945,4.428536395961683,27.170000076293945,1.9999954586945732,27.239999771118164,0.0029629601372611614 3918,2013-05-23,27.56999969482422,27.649999618530273,26.6200008392334,26.809999465942386,208700.0,0.02111109980830439,1.2391275953933387,-4.75000596047014,85.33336046010396,60.80385854461716,-0.9064845519940832,-1.3649870349983715,-0.7310443112353013,-0.8934897664667041,17.55835554213198,1.029998779296875,-0.04563624936780286,1.2594995498657227,-0.5273820324760621,3.0463811322075074,0.3660587586948303,2.152940341036615,-2.3918587376289047,89.62257870066307,17.341056740814423,0.893440791170892,5,-0.7799997329711914,-1.3949995040893555,-0.747499942779541,-0.869999885559082,0.5100002288818324,3,-0.028654298763993613,-6.666659602424448,27.0,1.000000000000019,27.170000076293945,4.428536395961683,27.170000076293945,-0.028654298763993613 3919,2013-05-24,27.71999931335449,27.71999931335449,27.18000030517578,27.5,219000.0,0.005440682632957383,3.9090972143954517,0.2894726935519054,88.56212511352169,66.65439075761985,-0.903840105216652,-1.5744444943608684,-0.8921168265124528,-1.0322081186345038,18.514488194282713,0.5399990081787074,0.09232804140300388,1.3959992408752413,-0.4307651570181896,3.2227636387686722,0.48261704192852406,2.3093814398219585,-2.3917467952803477,100.0,21.56026426570139,0.9133821989467161,5,-0.8899993896484375,-1.5249996185302699,-0.8974995613098109,-1.019999504089352,0.4300003051757848,4,-0.01334772514610083,1.2391275953933387,27.56999969482422,-6.666659602424448,27.0,1.000000000000019,27.170000076293945,-0.01334772514610083 3920,2013-05-28,27.76000022888184,27.940000534057614,27.60000038146973,27.940000534057614,320100.0,0.0014430345064286865,2.7777730682830355,-0.8181857589970591,88.37212986461614,71.6959573034112,-0.7516807173809958,-1.687579495412077,-0.9413422523380781,-1.0682448588603357,19.92562312013508,0.3400001525878835,0.2683130365078519,1.4275001525878928,-0.42546157512537874,3.2804618803011643,0.501019288731257,2.3539810164445285,-2.24040796718527,86.36361009161105,4.475477188573862,0.9264808638566355,5,-0.7100000381469762,-1.4549999237060582,-0.9375004768371618,-1.0600004196167028,0.42000007629394176,1,-0.03458216800814329,3.9090972143954517,27.71999931335449,1.2391275953933387,27.56999969482422,-6.666659602424448,27.0,-0.03458216800814329 3921,2013-05-29,27.34000015258789,27.76000022888184,27.28000068664551,27.690000534057614,67000.0,-0.015129685620714595,-1.0425542276241608,1.9444432670707983,76.01248512296462,75.59736748297442,-0.19722080821430765,-1.1758620766421544,-0.5369267982132584,-0.6412538091265674,17.951147843108124,0.4799995422363281,0.39890097086066945,0.911000061035157,-0.9407003639401132,2.762700486010427,-0.014850151452478144,1.836850273522792,-1.578367063655218,54.54541513741597,-29.21402760605207,0.9258502124876348,5,-0.08500003814697266,-1.0349998474121094,-0.5175004005432129,-0.6400003433227539,0.9099998474121094,2,-0.0073153168186986806,2.7777730682830355,27.76000022888184,3.9090972143954517,27.71999931335449,1.2391275953933387,27.56999969482422,-0.0073153168186986806 3922,2013-05-30,26.899999618530273,27.51000022888184,26.82999992370605,27.34000015258789,157500.0,-0.01609365514271832,-1.3448289469789854,1.2571430128446295,66.1064472163645,78.04501035755938,0.32912385077814577,-0.6104286517379194,-0.12600453239637943,-0.1969095846683082,15.221975275016497,0.6800003051757884,0.5779396694793419,0.37149953842163086,-1.3454897213655101,2.088488798208772,-0.48699509147193965,1.2299941683152014,-0.9205297850851082,21.212033638701904,-61.76696485678783,0.8584946298935703,5,0.3800010681152344,-0.5949993133544922,-0.059999942779541016,-0.19999980926513672,1.470001220703125,3,0.03568776971877652,-1.0425542276241608,27.34000015258789,2.7777730682830355,27.76000022888184,3.9090972143954517,27.71999931335449,0.03568776971877652 3923,2013-05-31,26.770000457763672,26.979999542236328,26.6200008392334,26.81999969482422,151900.0,-0.004832682624911655,-1.0571444141689372,0.11363449175722949,59.51663946820078,79.46183198951343,0.5008154332460357,-0.36692732972751685,-0.025259514327242272,-0.056093345169131226,14.006714766994119,0.3599987030029297,0.694783885578719,0.15750036239624166,-1.422051066347919,1.7370517911404022,-0.6322753519758386,0.9472760767683219,-0.59447755425726,11.363610091610585,-67.18739247971563,0.78977571437208,5,0.5100002288818359,-0.4650001525878906,0.07249927520751953,-0.07000064849853516,1.5799999237060582,4,0.04146427657908447,-1.3448289469789854,26.899999618530273,-1.0425542276241608,27.34000015258789,2.7777730682830355,27.76000022888184,0.04146427657908447 3924,2013-06-03,27.059999465942386,27.229999542236328,26.5,26.540000915527344,324200.0,0.010832984804623358,-1.433330260384712,-10.400129701686193,64.75643853524278,78.13847052535384,0.2040570173653542,-0.5587734661961292,-0.33175227011767205,-0.33603386876950836,12.656994115616454,0.7299995422363281,0.822284410126823,0.36699943542480895,-1.1247613820630775,1.8587602529126954,-0.3788809733191343,1.1128798441687522,-0.7080287993808554,38.88883737872149,-37.777392869365315,0.745880408743943,6,0.16000080108642223,-0.7549991607666051,-0.21999979019165394,-0.35999965667724965,1.1900005340576136,0,0.037694030964318115,-1.0571444141689372,26.770000457763672,-1.3448289469789854,26.899999618530273,-1.0425542276241608,27.34000015258789,0.037694030964318115 3925,2013-06-04,26.920000076293945,27.18000030517578,26.86000061035156,27.1200008392334,556000.0,-0.005173665647135173,1.0000000000000222,-0.38461792399194245,58.61027364422555,74.6110358822756,0.3406919508559483,-0.31190184566338885,-0.2002196987533722,-0.19131845618959176,11.234332883086527,0.3199996948242223,0.9162149781780293,0.14900007247924663,-1.2061752510972106,1.5041753960557038,-0.5285875893089802,0.8265877342674735,-0.4200000762939453,33.333333333333236,-38.925976248911006,0.677587661788228,6,0.3000001907348633,-0.6149997711181641,-0.1250004768371582,-0.2200002670288086,1.3400001525878942,1,0.04569091897289712,-1.433330260384712,27.059999465942386,-1.0571444141689372,26.770000457763672,-1.3448289469789854,26.899999618530273,0.04569091897289712 3926,2013-06-05,26.51000022888184,27.06999969482422,26.459999084472656,26.82999992370605,115000.0,-0.015230306324298892,-1.9047510921789992,1.599992370634537,49.14286430514984,70.71252930337666,0.7232866440240109,0.1913951590946006,0.20024304497279033,0.2224982088604328,10.121876420496442,0.6100006103515625,0.9569969260559752,-0.31399974822997834,-1.527110381747427,0.8991108852874703,-0.9205550649887009,0.2925555685287442,1.4300003051757741,4.762008563078089,-62.03141667955072,0.6065553167587243,6,0.6899995803832972,-0.20499992370605824,0.3549995422363246,0.18999958038329723,1.6999988555908168,2,0.06299509852416096,1.0000000000000222,26.920000076293945,-1.433330260384712,27.059999465942386,-1.0571444141689372,26.770000457763672,0.06299509852416096 3927,2013-06-06,26.65999984741211,26.739999771118164,26.399999618530273,26.440000534057614,122200.0,0.005658227734258947,-1.2666590373012392,-0.6874985098824858,47.337271428345716,66.49074163318129,0.5810943593210851,0.1258174041764768,0.0387065675027678,0.07786506763107681,9.681793865090238,0.3400001525878906,0.8738488515033538,-0.21350011825561666,-1.3028217794732697,0.8758215429620364,-0.7581609488644432,0.3311607123532099,1.250400657653806,31.325331660381607,-32.165611027594665,0.5446608306088259,6,0.5100002288818359,-0.3549995422363281,-0.27499961853027344,-0.22999954223632812,1.489999771118164,3,0.059639916042318886,-1.9047510921789992,26.51000022888184,1.0000000000000222,26.920000076293945,-1.433330260384712,27.059999465942386,0.059639916042318886 3928,2013-06-07,26.729999542236328,26.959999084472656,26.45000076293945,26.71999931335449,195000.0,0.002625644982177766,1.1702087941075168,0.0454557276991389,41.6393331903342,61.277098086160464,0.42399792056744445,0.1401887962277435,-0.04999160390496371,0.015609447702630064,9.072796974871617,0.5099983215332067,0.756416464472732,-0.1925004005432136,-1.1491143006723021,0.7641134995858749,-0.6708073506077561,0.2858065495213289,1.1199849273681615,39.75903060720334,-19.007391213206972,0.478306950064544,6,0.4400005340576172,-0.24499893188476562,-0.5549993515014648,-0.5099992752075195,1.1400012969970703,4,0.06135433314937733,-1.2666590373012392,26.65999984741211,-1.9047510921789992,26.51000022888184,1.0000000000000222,26.920000076293945,0.06135433314937733 3929,2013-06-10,27.190000534057614,27.20000076293945,26.690000534057614,26.85000038146973,155300.0,0.017209165720127872,1.8333298012122798,33.999237077995986,50.290704444013144,57.045828594982346,-0.13308491157788538,-0.24992943492416586,-0.5137375428633568,-0.4321375704133139,9.013579316415147,0.5100002288818359,0.6807334184778888,0.2150005340576122,-0.6736291101452494,1.1036301782604738,-0.22931428804382037,0.6593153561590448,0.6019845415039065,98.74997317794822,42.0140567948401,0.44431482210143114,6,-0.11000061035155895,-0.6550006866455043,-1.0150003433227504,-0.970000267028805,0.6800003051757848,0,0.042662737205875656,1.1702087941075168,26.729999542236328,-1.2666590373012392,26.65999984741211,-1.9047510921789992,26.51000022888184,0.042662737205875656 3930,2013-06-11,26.95000076293945,27.1200008392334,26.5,27.1200008392334,82800.0,-0.008826765958225957,6.294124246878121,-0.5000000000000209,47.010877593256645,53.823427758348124,-0.022424881013513698,0.06590749971237031,-0.27648023379060405,-0.17875994157200736,9.011071388804211,0.6900005340576136,0.5381642914811913,-0.07099924087524911,-0.8409860916495937,0.6989876098990955,-0.4559926662624214,0.3139941845119232,0.7863048943408195,68.7500447034195,15.196268082806498,0.38499342538717285,6,0.004999160766605115,-0.3950004577636683,-0.7750005722045863,-0.730000495910641,1.1099987030029368,1,0.04823744713388867,1.8333298012122798,27.190000534057614,1.1702087941075168,26.729999542236328,-1.2666590373012392,26.65999984741211,0.04823744713388867 3931,2013-06-12,27.25,27.38999938964844,26.96999931335449,27.1200008392334,108700.0,0.011131696792866075,1.0487911535795522,-0.7647006024974876,53.280841997340715,52.39836051178993,-0.37608227899572455,-0.1720289081436377,-0.5699896235416446,-0.4674928125078921,9.313723164404209,0.4399986267089915,0.3667729219991429,0.18400001525878906,-0.5235352698771223,0.8915353003947004,-0.1697676273091666,0.5377676578267447,0.4328534157302677,85.85864424086512,29.173798074539363,0.35376764256795507,6,-0.35500049591064453,-0.6799993515014684,-1.0749998092651367,-1.0299997329711914,0.9500007629394496,2,0.03706422858281977,6.294124246878121,26.95000076293945,1.8333298012122798,27.190000534057614,1.1702087941075168,26.729999542236328,0.03706422858281977 3932,2013-06-13,27.809999465942386,27.84000015258789,27.1200008392334,27.239999771118164,178800.0,0.02055043911715182,1.2857082306495269,4.384641342782134,53.15789394431446,51.69183323135812,-0.8866657998760523,-0.6686495584165222,-1.112667228684142,-1.0128551643761625,10.036119493873295,0.7199993133544922,0.19850025862231035,0.6819994926452679,-0.05905499394371816,1.423053979234254,0.3114722493507749,1.052526735939761,-1.409999847412113,97.84167627202397,43.45097580007935,0.37052724329449305,6,-0.6899995803833043,-1.2249994277954137,-1.634999275207523,-1.5899991989135778,0.470001220703125,3,0.014383301913404534,1.0487911535795522,27.25,6.294124246878121,26.95000076293945,1.8333298012122798,27.190000534057614,0.014383301913404534 3933,2013-06-14,27.60000038146973,27.8700008392334,27.540000915527344,27.729999542236328,131800.0,-0.007551207785164937,-1.6400195313990127,-0.22806882520645458,48.44560840024717,49.87951877191415,-0.6107797905923213,-0.4203451224464416,-0.8977455382771673,-0.7900898770970493,10.082406301651355,0.3299999237060547,0.08845812304625511,0.43400039672851776,-0.32265134039490206,1.1906521338519376,0.055674528166807846,0.8123262652902277,-1.1712007522583043,80.29194946225357,30.362242183630748,0.378325868561709,6,-0.4650001525878942,-0.8450002670288121,-1.4250001907348668,-1.3800001144409215,0.6900005340576136,4,0.019927508313724696,1.2857082306495269,27.809999465942386,1.0487911535795522,27.25,6.294124246878121,26.95000076293945,0.019927508313724696 3934,2013-06-17,27.79999923706055,27.96999931335449,27.61000061035156,27.75,177800.0,0.007246335247339308,-1.1818234362536666,-0.3846119987675892,50.497500753213906,48.978099561801756,-0.776419609410155,-0.6073798009196842,-1.091685775157007,-0.9712397783909488,9.871854952673932,0.3699989318847585,0.04602582572393388,0.6059992790222211,-0.20189309357795437,1.4138916516223965,0.20205309272213157,1.0099454653223106,-1.3135515594482463,88.4353635576874,41.33329269462937,0.4039461863000884,6,-0.6149997711181676,-0.9849996566772496,-1.6249990463256871,-1.5799989700317418,0.350000381469723,0,0.002518043312732532,-1.6400195313990127,27.60000038146973,1.2857082306495269,27.809999465942386,1.0487911535795522,27.25,0.002518043312732532 3935,2013-06-18,28.07999992370605,28.09000015258789,27.729999542236328,27.809999465942386,214100.0,0.01007196742193539,1.482754991976007,5.400091554130855,59.536090962941806,50.13290252377864,-0.9773487807498995,-0.8597920255347873,-1.3648283262844352,-1.2401522574238832,9.715770302860353,0.3600006103515625,0.05501029468043939,0.840499973297117,-0.05900782963867712,1.7400077762329111,0.39074607182921994,1.290253874765014,-1.5045391479492167,99.10712309031088,50.759416398652206,0.4497539014678968,6,-0.8350000381469691,-1.085000038146969,-2.099999904632565,-1.8599996566772425,0.23999977111816762,1,-0.007478599894701676,-1.1818234362536666,27.79999923706055,-1.6400195313990127,27.60000038146973,1.2857082306495269,27.809999465942386,-0.007478599894701676 3936,2013-06-19,27.520000457763672,28.149999618530273,27.520000457763672,28.149999618530273,152500.0,-0.019943000978059455,1.0,-2.333326269091176,57.750021576912296,51.289874762508255,-0.28945329291848765,-0.2869384523274725,-0.8049813408264264,-0.6688552667023657,9.301706388291903,0.6299991607666016,0.00606381083077423,0.26300048828125,-0.644398124828502,1.170399101391002,-0.19069881827362423,0.7166997948361242,-0.8233765318603545,38.83496044561643,-12.410472440134214,0.4536993065548755,6,-0.2200002670288086,-0.47500038146972656,-1.7075004577636719,-1.3000001907348633,0.8299999237060582,2,0.019622056656847686,1.482754991976007,28.07999992370605,-1.1818234362536666,27.79999923706055,-1.6400195313990127,27.60000038146973,0.019622056656847686 3937,2013-06-20,27.07999992370605,27.43000030517578,27.020000457763672,27.26000022888184,169700.0,-0.015988391233238253,-1.7333392673219485,0.2857151507261671,53.59628513607459,52.61842497870163,0.2418194691894726,0.16797493775268535,-0.3702492757186704,-0.2230348615878448,8.005448071342599,0.5,-0.014594260057343433,-0.18100004196167419,-1.0843246833894398,0.7223245994660914,-0.632662362675557,0.2706622787522086,-0.23803842854003676,5.309691194962931,-48.87457119190591,0.4516623207138823,6,0.24499988555908558,0.07499980926514027,-1.142499446868893,-0.8599996566772425,0.9899997711181676,3,0.041358967591906826,1.0,27.520000457763672,1.482754991976007,28.07999992370605,-1.1818234362536666,27.79999923706055,0.041358967591906826 3938,2013-06-21,26.78000068664551,27.26000022888184,26.78000068664551,27.15999984741211,492300.0,-0.011078258416017173,-1.5263189595892637,2.111102869495086,46.759270297166964,52.22604340682983,0.6142524654660981,0.4276823400583325,-0.0784683761908056,0.06704774215125653,7.529138161828632,0.4799995422363281,0.030259065474300684,-0.4414993286132791,-1.3569402910093764,0.4739416337828182,-0.8992198098113278,0.016221152584769527,1.369998931884762,0.0,-53.80081150890294,0.45772048119804776,6,0.5449991226196254,0.4949989318847621,-0.7525010108947789,-0.5600004196167028,0.879999160766598,4,0.05601194777967322,-1.7333392673219485,27.07999992370605,1.0,27.520000457763672,1.482754991976007,28.07999992370605,0.05601194777967322 3939,2013-06-24,27.35000038146973,27.690000534057614,26.440000534057614,26.53000068664551,295800.0,0.021284528760615817,-1.4999999999999645,-2.1578986994865406,54.526322636913676,53.06109285612506,0.07748378091606511,-0.18072381014407668,-0.6502324066102396,-0.5064612992695707,6.897479275947063,1.25,0.09121937478244746,0.14700031280517933,-0.740553222741287,1.0345538483516457,-0.2967764549680538,0.5907770805784125,0.7725992584228472,53.2163938375878,-3.042325466679884,0.44377676777323405,6,-0.0550003051757848,-0.07500076293945668,-1.1950001716613805,-1.1300001144409215,0.7399997711181605,0,0.03436930606752342,-1.5263189595892637,26.78000068664551,-1.7333392673219485,27.07999992370605,1.0,27.520000457763672,0.03436930606752342 3940,2013-06-25,26.79999923706055,27.43000030517578,26.79999923706055,27.420000076293945,358300.0,-0.020109730776523782,-1.0322587591791148,-0.7560988658249476,52.96522655919982,53.026024474109406,0.674947515256541,0.309539090745492,-0.08875788437850218,0.05116706889899447,5.904291944975052,0.6300010681152308,0.16039111733250877,-0.3550007820129366,-1.2192496459363653,0.5092480819104921,-0.787125213974651,0.07712364994877774,1.2552964385986272,21.052567002628276,-39.99672393142552,0.43212443196171374,6,0.4950008392333949,0.475000381469723,-0.5824990272522008,-0.5799989700317418,2.150001525878899,1,0.050373149996320477,-1.4999999999999645,27.35000038146973,-1.5263189595892637,26.78000068664551,-1.7333392673219485,27.07999992370605,0.050373149996320477 3941,2013-06-26,27.13999938964844,27.479999542236328,26.85000038146973,26.989999771118164,197500.0,0.012686573218916974,-1.9302395727523463,-0.2419345411140818,54.724406788061245,53.20008145674794,0.3550389942090675,-0.04871027197464173,-0.4218015249230689,-0.28873163787121214,5.530061999641834,0.6800003051757777,0.1740031992775677,-0.005000591278072619,-0.8648535681220544,0.8548523855659091,-0.4349270797000635,0.42492589714391826,0.8506844803466755,55.999908447266186,-8.445361844066333,0.42992648842199094,6,0.15500068664550426,0.13500022888183238,-0.9149994850158727,-0.9199991226196325,2.04000091552734,2,0.04347827309184993,-1.0322587591791148,26.79999923706055,-1.4999999999999645,27.35000038146973,-1.5263189595892637,26.78000068664551,0.04347827309184993 3942,2013-06-27,27.86000061035156,27.959999084472656,27.32999992370605,27.32999992370605,175000.0,0.026529153901813762,-1.3773522436508898,3.533346896735799,59.860394052267345,54.46839097363906,-0.3990925180469276,-0.7305591674123839,-1.1153754301909622,-1.0010904938166583,6.221571971985945,0.8199996948242152,0.24194587575069804,0.6670005798339815,-0.24109396089453838,1.5750951205625014,0.21295330946972157,1.1210478501982415,-1.4200000762939453,93.4211467442655,24.785262764145827,0.45404727036425957,6,-0.5650005340576136,-0.5850009918212855,-1.550000667572018,-1.6400003433227504,1.6099987030029297,3,0.017587931097751364,-1.9302395727523463,27.13999938964844,-1.0322587591791148,26.79999923706055,-1.4999999999999645,27.35000038146973,0.017587931097751364 3943,2013-06-28,27.8799991607666,28.04999923706055,27.68000030517578,27.729999542236328,238900.0,0.0007178230429618626,-1.9600140381930689,0.28301778150450024,56.52172972458452,55.1377497482358,-0.4192891123319811,-0.6989722851444107,-1.1104260509108315,-1.01532854847121,6.721460913922289,0.3699989318847692,0.2640679612637449,0.6314991950988755,-0.3030374321193534,1.5660358223171045,0.16423088148976106,1.09876750870799,-1.4095986557006874,89.44098054384341,23.59753388796284,0.46726831360911375,6,-0.5849990844726562,-0.6049995422363281,-1.4574990272521973,-1.659998893737793,1.7900009155273438,4,0.006814940451109752,-1.3773522436508898,27.86000061035156,-1.9302395727523463,27.13999938964844,-1.0322587591791148,26.79999923706055,0.006814940451109752 3944,2013-07-01,28.07999992370605,28.149999618530273,27.8799991607666,28.04999923706055,108400.0,0.00717362872883065,2.176474548126872,0.20000508627590854,60.761900679052715,55.273950827803674,-0.6430147623314149,-0.8628793655200759,-1.2997266058680097,-1.2085069839667355,7.499443069451998,0.2700004577636719,0.2507525414912024,0.7804999351501429,-0.21974146269109696,1.7807413329913828,0.2803792362295212,1.2806206340707647,-1.5464154693603511,94.81483888559981,28.127091140068018,0.5001206989206206,7,-0.7849998474121058,-0.8050003051757777,-1.5974998474121058,-1.8599996566772425,1.25,0,-0.014957267714924893,-1.9600140381930689,27.8799991607666,-1.3773522436508898,27.86000061035156,-1.9302395727523463,27.13999938964844,-0.014957267714924893 3945,2013-07-02,28.149999618530273,28.149999618530273,27.90999984741211,28.0,144400.0,0.0024928666315673365,2.2000050862759557,4.99987284633598,58.964142215298715,55.40885312095772,-0.7845439651066357,-0.8811846339944367,-1.36024871966994,-1.2697710295543487,8.319468347380782,0.23999977111816406,0.277456188871529,0.7889996528625502,-0.26291369655792707,1.8409130022830276,0.2630429781523098,1.3149563275727907,-1.5194302543334999,100.0,34.26097313707791,0.5259566747102392,7,-0.8549995422363281,-0.875,-1.6374998092651367,-1.9299993515014648,1.3099994659423828,1,-0.002131419778168886,2.176474548126872,28.07999992370605,-1.9600140381930689,27.8799991607666,-1.3773522436508898,27.86000061035156,-0.002131419778168886 3946,2013-07-03,28.18000030517578,28.29999923706055,27.95000076293945,28.10000038146973,62500.0,0.001065743767391103,1.1875055879740795,0.533334181045969,54.120276816197396,55.46707441874915,-0.7946434253860559,-0.8217919083439291,-1.3966691546427086,-1.2922099437640568,8.81824879334887,0.34999847412110086,0.2808218086464649,0.7355003356933594,-0.29693103489554673,1.7679317062822655,0.2192846503989081,1.2517160209878107,-1.4582651257189987,87.62896733712286,24.87871267141915,0.5162156852944526,7,-0.8100004196166992,-0.8300008773803711,-1.502500057220459,-1.875,1.3199996948242188,2,0.02732435945439793,2.2000050862759557,28.149999618530273,2.176474548126872,28.07999992370605,-1.9600140381930689,27.8799991607666,0.02732435945439793 3947,2013-07-05,28.25,28.38999938964844,28.09000015258789,28.38999938964844,94100.0,0.0024840203714036058,3.28572207084452,-1.7499940395299602,57.47125932792054,56.657295422166214,-0.7612821839070847,-0.8079913212136347,-1.458545240617294,-1.35272703736819,9.296871511948595,0.2999992370605504,0.21903866750802337,0.7260000228881829,-0.29690388004394563,1.7489039258203114,0.21454807142211862,1.2374519743542471,-1.4020036959349156,80.28175067966133,18.93453367935301,0.5114519514660636,7,-0.8350000381469727,-0.8550004959106445,-1.4699997901916504,-1.9449996948242188,1.4099998474121094,4,0.03292036478498339,1.1875055879740795,28.18000030517578,2.2000050862759557,28.149999618530273,2.176474548126872,28.07999992370605,0.03292036478498339 3948,2013-07-08,28.3700008392334,28.51000022888184,28.13999938964844,28.25,206500.0,0.004247817317996505,-1.1764623385074982,-0.8571525885558365,56.67448813178653,56.89598047715209,-0.7062975362635946,-0.8419973582962399,-1.5817557156900754,-1.4667623141243489,10.284269378829524,0.37000083923339844,0.20781442951542672,0.7640007972717271,-0.25382758552546747,1.7818291800689217,0.25508660587312804,1.2729149886703262,-1.3678042266099766,77.77791233477198,19.036884746185187,0.5089141913985975,7,-0.7150011062622035,-0.9150009155273438,-1.577500343322754,-2.065000534057617,1.3099994659423828,0,0.03877329720060785,3.28572207084452,28.25,1.1875055879740795,28.18000030517578,2.2000050862759557,28.149999618530273,0.03877329720060785 3949,2013-07-09,28.35000038146973,28.65999984741211,28.170000076293945,28.440000534057614,278400.0,-0.0007049861534021984,-1.1777730682829652,-0.7499960263847457,53.36658745545569,56.940576132291625,-0.5917594932263732,-0.7701212867585383,-1.5649411514697853,-1.4438857987857538,11.46895274863962,0.48999977111816406,0.2524059741120652,0.6860003471374547,-0.36371945128925276,1.7357201455641622,0.16114044792410098,1.2108602463508085,-1.1668673348952971,58.66673787434943,4.823893491050896,0.524859899213354,7,-0.5950002670288121,-0.8200006484985387,-1.5574998855590856,-2.045000076293949,1.1999988555908203,1,0.04656083516975884,-1.1764623385074982,28.3700008392334,3.28572207084452,28.25,1.1875055879740795,28.18000030517578,0.04656083516975884 3950,2013-07-10,28.25,28.65999984741211,28.239999771118164,28.34000015258789,188500.0,-0.0035273502689295855,-6.636322652240255,1.000000000000079,60.28167485482673,57.558050361932246,-0.2955237116680678,-0.5984156794652975,-1.4738676522138192,-1.3415616587763672,12.74520469488905,0.4200000762939453,0.3630323664922095,0.5210000038146987,-0.5032513491397665,1.545251356769164,0.00887432733746607,1.0331256802919313,-0.8601056013082911,42.253468155296275,-12.93060663841662,0.5121256764772325,7,-0.25500011444091797,-0.7200002670288086,-1.487499713897705,-1.9449996948242188,0.9200000762939453,2,0.0382300857949045,-1.1777730682829652,28.35000038146973,-1.1764623385074982,28.3700008392334,3.28572207084452,28.25,0.0382300857949045 3951,2013-07-11,28.26000022888184,28.440000534057614,28.170000076293945,28.38999938964844,239100.0,0.0003539904028970753,1.3478152703028832,1.4444326707074133,68.91024465392672,58.563589317672175,-0.14521523421846538,-0.5574503255668866,-1.4225839349151634,-1.3501144074157772,13.851974820090135,0.2700004577636683,0.39600838479638867,0.48050022125244496,-0.5439068410651409,1.5049072835700308,-0.031703309906347954,0.9927037524112379,-0.6922910673692755,29.82459075638188,-30.360075060222833,0.5122035311587935,7,-0.09000015258789418,-0.7300004959106481,-1.4974999427795446,-1.9549999237060582,0.8099994659423793,3,0.042462804170978474,-6.636322652240255,28.25,-1.1777730682829652,28.35000038146973,-1.1764623385074982,28.3700008392334,0.042462804170978474 3952,2013-07-12,28.209999084472656,28.309999465942386,28.07999992370605,28.190000534057614,147400.0,-0.001769325690170409,1.090911455398244,-0.1538359963026815,74.91282367554116,60.607044201111805,-0.04508712570768125,-0.5016664107989115,-1.29449735922989,-1.2971854762242074,14.200308071527374,0.22999954223633523,0.4864345550312663,0.41049909591674805,-0.6318763231458853,1.4528745149793814,-0.11068861361457039,0.9316868054480665,-0.48936922693415497,22.41365135635573,-43.50920493723406,0.5211877095313168,7,0.06000041961669922,-0.6799993515014648,-1.4574990272521973,-1.904998779296875,0.7300014495849574,4,0.045728499021376656,1.3478152703028832,28.26000022888184,-6.636322652240255,28.25,-1.1777730682829652,28.35000038146973,0.045728499021376656 3953,2013-07-15,28.149999618530273,28.56999969482422,27.95000076293945,28.29999923706055,202200.0,-0.002126886490237734,-1.2545525164986295,-7.5005245588925025,66.94910459847952,61.29451130327033,0.06396636104889453,-0.4198770075020768,-1.1613025442450535,-1.2237197279931813,14.682823379019203,0.6199989318847692,0.5487783284705543,0.3229996681213372,-0.7262126561947646,1.372211992437439,-0.2016064940367137,0.8476058302793881,-0.2978579624094664,28.168889223198047,-37.735276516062584,0.5246061621580504,7,0.13500022888183594,-0.5999994277954102,-1.4124994277954102,-1.8449993133544922,0.9099998474121129,0,0.053641216672978276,1.090911455398244,28.209999084472656,1.3478152703028832,28.26000022888184,-6.636322652240255,28.25,0.053641216672978276 3954,2013-07-16,27.8700008392334,28.21999931335449,27.709999084472656,28.10000038146973,219000.0,-0.00994667080253031,1.1702257176946291,1.53333418104598,75.59809922401091,63.1427287486828,0.3475977421586194,-0.14162624085714626,-0.8214585679201676,-0.9319058084341201,14.792662567539603,0.5100002288818324,0.5147585431748993,0.039500808715821734,-1.0097992997587752,1.0888009171904187,-0.48514924552147676,0.5641508629531202,0.7899990081787109,16.84227644888109,-52.47425548834475,0.5246500542372988,7,0.3149986267089844,-0.32000064849853516,-1.0425004959106445,-1.5650005340576172,0.6499996185302734,1,0.06494436352489785,-1.2545525164986295,28.149999618530273,1.090911455398244,28.209999084472656,1.3478152703028832,28.26000022888184,0.06494436352489785 3955,2013-07-17,27.8700008392334,28.020000457763672,27.790000915527344,27.989999771118164,231700.0,0.0,1.5555461365659307,0.5217355248536234,70.85716154135386,65.00238260703352,0.33939395690019936,-0.1667129657166342,-0.7574780747522709,-0.9220464344681716,14.71977930297832,0.22999954223632812,0.5069409667667131,0.050000762939454546,-0.9929708060555953,1.0929723319345044,-0.47148502155807037,0.5714865474369795,0.770998992919921,18.604842000674225,-50.23172220547403,0.5214857844975251,7,0.3149986267089844,-0.32000064849853516,-1.0625009536743164,-1.5650005340576172,0.9200000762939453,2,0.06027981152631212,1.1702257176946291,27.8700008392334,-1.2545525164986295,28.149999618530273,1.090911455398244,28.209999084472656,0.06027981152631212 3956,2013-07-18,28.059999465942386,28.170000076293945,27.790000915527344,27.8700008392334,193800.0,0.006817316863569012,-1.171433242506812,-1.583335982452266,58.19667902274925,65.08298479534781,0.14592911378558426,-0.3311607309198159,-0.8828706862989257,-1.0898037438663764,15.201381430418115,0.37999916076660156,0.46130093552434914,0.21299943923950693,-0.8252197886693722,1.251218667148386,-0.30611017471493085,0.7321090531939447,0.5623803512573211,40.69768989194697,-23.99516407589956,0.5191096139544389,7,0.12499999999999645,-0.5099992752075231,-1.3049993515014684,-1.7549991607666051,0.8999996185302699,3,0.03955811231211226,1.5555461365659307,27.8700008392334,1.1702257176946291,27.8700008392334,-1.2545525164986295,28.149999618530273,0.03955811231211226 3957,2013-07-19,28.20000076293945,28.290000915527344,28.0,28.07999992370605,131200.0,0.004989354941613122,-1.0714300311306306,0.6315879294075012,61.940339934552256,65.66807944009956,-0.002134946983971986,-0.40364737797899153,-0.9623994252579529,-1.2090785964084283,16.76553951022012,0.29000091552734375,0.4267916127395601,0.2970006942748995,-0.6864006322167029,1.280402020766502,-0.1946999689709017,0.7887013575207007,0.40413143960571674,56.97689891946518,-4.396061885135033,0.49170066324580086,7,-0.01500129699706676,-0.6500005722045863,-1.4675006866455043,-1.8950004577636683,0.5799999237060618,4,0.03085102511869886,-1.171433242506812,28.059999465942386,1.5555461365659307,27.8700008392334,1.1702257176946291,27.8700008392334,0.03085102511869886 3958,2013-07-22,28.28000068664551,28.45000076293945,28.15999984741211,28.25,155400.0,0.0028368766504147658,-1.7619004368715658,0.2500039736152247,58.19674437801756,66.20476354260644,-0.1075544630304357,-0.38526175411260866,-0.982329402904508,-1.2684748063022901,18.106711081383516,0.2900009155273402,0.42432727358155375,0.302000617980962,-0.5393170398359146,1.1433182757978386,-0.11865821092747453,0.7226594468893985,0.30624885353820375,77.02706882420041,19.062881562726908,0.42065882890843814,7,-0.09500122070312855,-0.7300004959106481,-1.427500724792484,-1.9750003814697301,0.3699989318847621,0,0.023338042128258074,-1.0714300311306306,28.20000076293945,-1.171433242506812,28.059999465942386,1.5555461365659307,27.8700008392334,0.023338042128258074 3959,2013-07-23,28.290000915527344,28.34000015258789,28.25,28.29999923706055,160700.0,0.00035361487408147596,1.0,-0.3332697565008101,56.03452953508444,65.73285850707953,-0.1418809509993224,-0.3385883194981325,-0.94347773958566,-1.2563266268772395,19.59017332427381,0.09000015258789062,0.39908008769160475,0.2650008201599121,-0.5324825936334427,1.062484233953267,-0.13374088673676354,0.6637425270565878,0.27872361554215175,75.75759327226004,22.15597635287085,0.3987417068966773,7,-0.15000152587890625,-0.7400007247924805,-1.3450007438659668,-1.9850006103515625,0.4299983978271449,1,0.027218046146913366,-1.7619004368715658,28.28000068664551,-1.0714300311306306,28.20000076293945,-1.171433242506812,28.059999465942386,0.027218046146913366 3960,2013-07-24,28.149999618530273,28.34000015258789,28.020000457763672,28.309999465942386,201200.0,-0.004948790825956784,1.9090719933416562,16.002670736354837,48.818872804112665,63.500483857100186,-0.019619673901967616,-0.09724867643341994,-0.7516980279916083,-1.0992369798759398,20.89304002928688,0.31999969482421875,0.3644738390503761,0.05749950408935689,-0.494010719893474,0.6090097280721878,-0.21825560790205856,0.33325461608077234,0.4015504036072848,54.54527064127417,5.031099998442976,0.2757551119914163,7,-0.010000228881835938,-0.5999994277954102,-1.1500000953674316,-1.8299999237060547,1.0,2,0.013143902104703287,1.0,28.290000915527344,-1.7619004368715658,28.28000068664551,-1.0714300311306306,28.20000076293945,0.013143902104703287 3961,2013-07-25,28.31999969482422,28.420000076293945,28.06999969482422,28.06999969482422,318200.0,0.006039079168656203,-1.8000030517578125,-1.5625014901175058,52.55472826601472,61.01625103381947,-0.2013923454867168,-0.1837335224027825,-0.8771928401197862,-1.2497093090314166,22.235456394891667,0.35000038146972656,0.35193208148910315,0.16849956512451314,-0.16225878085992562,0.4992579111089519,0.0031203921322919825,0.3338787381167343,0.21471930856004207,71.11092273131916,24.435734445700106,0.16537917299221946,7,-0.18000030517578125,-0.7699995040893555,-1.1999998092651367,-1.9399995803833008,0.5400009155273402,3,0.0165960884805032,1.9090719933416562,28.149999618530273,1.0,28.290000915527344,-1.7619004368715658,28.28000068664551,0.0165960884805032 3962,2013-07-26,28.35000038146973,28.399999618530273,28.149999618530273,28.25,226600.0,0.0010593462912711349,1.500014305196601,0.40000152587892046,49.21873370188812,59.04620982308708,-0.2340592175254237,-0.18460735703790832,-0.8685143703686649,-1.263162633076707,22.85753434663627,0.25,0.3176443483690363,0.17400026321411488,-0.13789733729638698,0.48589786372461674,0.018051462958862174,0.3299490634693676,0.16822422353629918,76.74411383758418,32.59857339595992,0.1559488002552512,7,-0.2700004577636754,-0.8000001907348668,-1.1775002479553258,-1.9400005340576207,1.3999996185302699,4,0.021516708811109453,-1.8000030517578125,28.31999969482422,1.9090719933416562,28.149999618530273,1.0,28.290000915527344,0.021516708811109453 3963,2013-07-29,28.06999969482422,28.34000015258789,27.90999984741211,28.34000015258789,306600.0,-0.00987656729728037,2.185182045521977,-2.6999942779758332,40.90908527938271,55.19187494035061,0.037325234848161415,0.1163213915153527,-0.5609949328074535,-0.9743019603270575,23.10490354803376,0.44000053405762074,0.2452899566058555,-0.11550045013427734,-0.39978905460667846,0.16878815433812377,-0.2576447523704779,0.026643852101923216,0.4320603997711423,31.37250502081253,-10.484438398998098,0.14214430223620017,7,0.05000114440917969,-0.5199995040893555,-0.8299999237060547,-1.6599998474121094,1.4799995422363317,0,0.025293943695774646,1.500014305196601,28.35000038146973,-1.8000030517578125,28.31999969482422,1.9090719933416562,28.149999618530273,0.025293943695774646 3964,2013-07-30,27.65999984741211,28.899999618530273,27.57999992370605,28.899999618530273,390500.0,-0.014606336012454868,1.1290321588268015,4.5925839585187695,34.054069658348,51.10264250890552,0.4631041140426184,0.5198980007031508,-0.14056834763890436,-0.5612490998032662,23.608939661437827,1.3199996948242223,0.14656109265359518,-0.504500293731688,-0.8715927998814621,-0.13740778758191396,-0.6880465468065751,-0.320954040656801,0.049999237060546875,6.060601681935345,-34.2695460364798,0.18354625307488745,7,0.5799999237060547,0.010000228881835938,-0.3600001335144043,-1.25,1.8600006103515625,1,0.035791748972507254,2.185182045521977,28.06999969482422,1.500014305196601,28.35000038146973,-1.8000030517578125,28.31999969482422,0.035791748972507254 3965,2013-07-31,28.09000015258789,28.31999969482422,27.70000076293945,27.79999923706055,798500.0,0.015545925797104232,-1.5306189178668521,-0.23387174923898027,46.25550882883028,49.7758458206923,0.07553594470305924,0.08977502508531643,-0.5526736525592284,-0.9888583777493913,24.140214512721393,0.6599998474121094,0.09764110654933233,-0.07150001525878835,-0.44006916885911096,0.29706913834153426,-0.25578459205895143,0.11278456154137473,0.8099994659423828,38.63638990838961,-2.8977779665554024,0.18428457680016153,7,0.14999961853027344,-0.24000072479248047,-0.8050003051757812,-1.6800003051757812,1.3199996948242188,2,0.022427880289938695,1.1290321588268015,27.65999984741211,2.185182045521977,28.06999969482422,1.500014305196601,28.35000038146973,0.022427880289938695 3966,2013-08-01,28.95000076293945,29.0,28.10000038146973,28.309999465942386,577100.0,0.030615899098609622,1.4324321537838878,2.2068940569835074,62.01300711911254,49.78391995231011,-0.7207343802457125,-0.7479279712865328,-1.3844170242856748,-1.8404848046998374,24.82978711474118,0.9099998474121094,0.07391769496441469,0.7500005722045877,0.23968566471798525,1.2603154796911902,0.4948431184612865,1.005158025947889,-1.25,96.47892715674755,50.3563417690303,0.25515745374330123,8,-0.6600008010864222,-1.0250005722045863,-1.6650009155273402,-2.54000091552734,0.889999389648441,3,0.006908423154408094,-1.5306189178668521,28.09000015258789,1.1290321588268015,27.65999984741211,2.185182045521977,28.06999969482422,0.006908423154408094 3967,2013-08-02,29.18000030517578,29.290000915527344,28.65999984741211,28.90999984741211,313700.0,0.007944716275474661,1.571424122817261,0.4218748603019016,65.84615511019476,50.63385447810757,-0.8907766006265732,-0.9535719879705518,-1.577423661027204,-2.0584523199778744,25.539958422967203,0.6300010681152344,0.08059000764236401,0.9335000991821296,0.2604619892404543,1.606538209123805,0.5969810442112902,1.270019154152969,-1.4799995422363317,93.56721950000725,43.30753696698091,0.3365190549708381,8,-0.744999885559082,-0.869999885559082,-1.8950004577636719,-2.770000457763672,0.7999992370605469,4,-0.010966404779902073,1.4324321537838878,28.95000076293945,-1.5306189178668521,28.09000015258789,1.1290321588268015,27.65999984741211,-0.010966404779902073 3968,2013-08-05,29.46999931335449,29.489999771118164,29.13999938964844,29.239999771118164,378800.0,0.00993827981993789,1.592591022760962,0.8518487121886303,74.53983781696478,52.68999984276095,-1.111062710538068,-1.2194587822998493,-1.8446728415126579,-2.338762281921415,26.177936822896697,0.350000381469723,0.11818491689010102,1.168499183654781,0.30121616180349875,2.035782205506063,0.7348576727291416,1.6021406945804202,-1.7063985443115222,98.95285553081199,42.629247320758566,0.4336415109256407,8,-0.9349994659423793,-0.9349994659423793,-2.1849994659423793,-3.0599994659423793,0.6300010681152415,0,0.009501211169646195,1.571424122817261,29.18000030517578,1.4324321537838878,28.95000076293945,-1.5306189178668521,28.09000015258789,0.009501211169646195 3969,2013-08-06,29.670000076293945,29.729999542236328,29.29999923706055,29.459999084472656,271200.0,0.006786588652848202,1.6060630581163267,0.9130496077488407,76.01152787317571,55.71140596154573,-1.223375580197466,-1.3865891733231095,-2.023966374121912,-2.5298883547687936,26.706509707137414,0.4300003051757777,0.14836885503162023,1.3024999618530266,0.24060749929786596,2.3643924244081873,0.7715537305754481,1.8334461931306052,-1.8028153671264668,97.04435950630648,34.46454093437022,0.5309462312775803,8,-1.015000343322754,-1.015000343322754,-2.385000228881836,-3.260000228881836,0.39999961853027344,1,-0.0040445176584031906,1.592591022760962,29.46999931335449,1.571424122817261,29.18000030517578,1.4324321537838878,28.95000076293945,-0.0040445176584031906 3970,2013-08-07,29.32999992370605,29.70000076293945,29.31999969482422,29.60000038146973,252000.0,-0.011459391699144339,-1.6206887479939773,-1.2857103931844736,67.59001247964515,57.38199309639355,-0.7804639487412004,-1.0134918351454125,-1.668072430809108,-2.182102153528728,27.263647326842822,0.3800010681152308,0.17673182195603232,0.9084998130798319,-0.23494408229027286,2.0519437084499366,0.3367778653947795,1.4802217607648842,-1.313790027893063,75.46013346766665,9.694641095211807,0.5717219476850516,8,-0.6750001907348597,-0.6750001907348597,-2.0450000762939418,-2.9200000762939418,0.8500003814697301,2,0.0064780270900735015,1.6060630581163267,29.670000076293945,1.592591022760962,29.46999931335449,1.571424122817261,29.18000030517578,0.0064780270900735015 3971,2013-08-08,29.459999084472656,29.649999618530273,29.35000038146973,29.35000038146973,281000.0,0.004432293252804698,-4.454595897418401,-0.407401912996769,67.49996556178266,59.41324108082628,-0.8177427333350167,-1.1056688062413897,-1.7667995743891218,-2.304118951473825,28.055995091070653,0.3199996948242223,0.21608642859369098,0.978499031066896,-0.25189258549792015,2.208890647631712,0.3633032227844879,1.593694839349304,-1.3066860169458003,74.76630516160773,7.5632236285613885,0.6151958082824085,8,-0.8049993515014648,-0.8049993515014648,-2.174999237060547,-3.049999237060547,0.9400005340576172,3,-0.0016971907201076553,-1.6206887479939773,29.32999992370605,1.6060630581163267,29.670000076293945,1.592591022760962,29.46999931335449,-0.0016971907201076553 3972,2013-08-09,29.5,29.649999618530273,29.38999938964844,29.45000076293945,145300.0,0.0013578043710269494,-2.058790530685602,0.45454387820573094,67.1348060265731,62.327210052736326,-0.757075784883817,-1.1004937552212049,-1.7602341948453635,-2.3398156494639473,29.156466787868986,0.2600002288818324,0.28412294045394404,0.9539999008178697,-0.3495398964882739,2.2575396981240132,0.3022300021647979,1.6057697994709415,-1.2205520144963877,61.01703682151724,-4.739170609993309,0.6517698986530709,8,-0.8450002670288086,-0.8450002670288086,-2.140000343322754,-3.015000343322754,1.239999771118164,4,0.011525428901284496,-4.454595897418401,29.459999084472656,-1.6206887479939773,29.32999992370605,1.6060630581163267,29.670000076293945,0.011525428901284496 3973,2013-08-12,29.65999984741211,29.76000022888184,29.15999984741211,29.25,194300.0,0.0054237236410885625,-1.03389907218829,8.20012207217459,68.46358303643488,66.1504893169682,-0.7462964595148236,-1.2032596258081298,-1.8666575361634656,-2.4935791703690704,29.56898359856196,0.6000003814697301,0.3447944062249704,1.0384997367858873,-0.34116078887618784,2.4181602624479623,0.3486694739548497,1.7283299996169248,-1.264507737369879,83.33328035146006,18.063829905912826,0.6898302628310384,8,-0.9299993515014648,-0.9899997711181641,-2.255000114440918,-3.130000114440918,0.7900009155273402,0,0.0107889311014997,-2.058790530685602,29.5,-4.454595897418401,29.459999084472656,-1.6206887479939773,29.32999992370605,0.0107889311014997 3974,2013-08-13,29.68000030517578,29.84000015258789,29.59000015258789,29.690000534057614,156200.0,0.0006743242706193087,-1.631571550469307,-0.02439081122823127,71.30918953668447,68.9342316178409,-0.5024663679663064,-1.1391095346995286,-1.841093414416477,-2.502213879944584,30.73754010033396,0.25,0.4170374715293832,0.9680002212524421,-0.44124120533550126,2.3772416478403855,0.2633795079584722,1.672620934546412,-1.14805738324959,76.4706212343906,9.43796248547288,0.7046207132939709,8,-0.7100000381469727,-0.9700002670288086,-2.125000476837158,-3.0900001525878906,0.8600006103515625,1,0.014150945821274297,-1.03389907218829,29.65999984741211,-2.058790530685602,29.5,-4.454595897418401,29.459999084472656,0.014150945821274297 3975,2013-08-14,29.54999923706055,29.770000457763672,29.540000915527344,29.770000457763672,141100.0,-0.004380089851028779,1.0908933277847135,21.99961853901185,67.32392232208483,69.52433330706003,-0.1604589903440683,-0.9241769324532605,-1.661585658358451,-2.356537788158395,31.906917031355185,0.22999954223632812,0.5333621726026365,0.7539992332458532,-0.6441556986268893,2.1521541651185956,0.05492176730948373,1.4530766991822226,-0.8610894474549546,57.35282567963341,-8.785406364414158,0.6990774659363708,8,-0.2999992370605504,-0.8399991989135778,-1.9074993133544957,-2.884999275207523,0.9900016784667933,2,0.017597308669690337,-1.631571550469307,29.68000030517578,-1.03389907218829,29.65999984741211,-2.058790530685602,29.5,0.017597308669690337 3976,2013-08-15,29.170000076293945,29.32999992370605,29.0,29.32999992370605,175700.0,-0.012859531999243612,3.12500298023522,0.7272679983354097,60.51281248716201,68.93173968227862,0.2838821338484081,-0.4814391519296848,-1.2222571697053368,-1.9609981035746031,32.256289820944616,0.5499992370605504,0.7050673071472531,0.3185000419616699,-1.0443183194101202,1.68131840333346,-0.3629091387242269,0.9999092226475668,-0.342959443130475,20.23810064441124,-42.71789058552452,0.6814091806858954,8,0.25,-0.46000003814697266,-1.4075002670288086,-2.505000114440918,1.3500003814697266,3,0.03462462208571093,1.0908933277847135,29.54999923706055,-1.631571550469307,29.68000030517578,-1.03389907218829,29.65999984741211,0.03462462208571093 3977,2013-08-16,29.06999969482422,29.26000022888184,28.95000076293945,29.07999992370605,172900.0,-0.003428192705114075,-1.480014648549246,0.06250149011751965,63.44085580449065,67.69851945867038,0.40972496042665796,-0.32982926399348145,-1.067701907168125,-1.8476372908104715,32.351739955109984,0.3099994659423899,0.8311705626075181,0.17499971389770508,-1.1554135066646047,1.505412934460015,-0.49020689638344805,0.8402063241788582,-0.12140391932981842,13.48303530097588,-51.259344343940064,0.6652066102811542,8,0.3250007629394531,-0.3599996566772461,-1.2199997901916504,-2.4049997329711914,1.4600009918212926,4,0.04575163184273623,3.12500298023522,29.170000076293945,1.0908933277847135,29.54999923706055,-1.631571550469307,29.68000030517578,0.04575163184273623 3978,2013-08-19,28.940000534057614,29.229999542236328,28.93000030517578,29.0,97800.0,-0.004471935401834548,-6.499988079059676,5.99980926950468,68.6046582547429,66.87553394551118,0.5103012043749686,-0.15583930553764347,-0.8857903081117477,-1.708730142283855,32.14306032936193,0.2999992370605469,0.8410582401062427,0.012000560760494494,-1.2865425727678712,1.3105436942888602,-0.6372710060036866,0.6612721275246756,0.899999618530277,1.098926435017698,-68.1306277741093,0.6492715667641821,8,0.4449996948242223,-0.23000049591064098,-1.0400009155273402,-2.2750005722045863,1.279998779296875,0,0.06219762280039509,-1.480014648549246,29.06999969482422,3.12500298023522,29.170000076293945,1.0908933277847135,29.54999923706055,0.06219762280039509 3979,2013-08-20,29.059999465942386,29.25,28.95000076293945,28.95000076293945,111900.0,0.004146473036293008,-4.454595897417826,-1.833328035095537,65.49520085361489,66.64277709817448,0.32930387207356304,-0.22682347518204082,-0.9662415572926975,-1.8140830247911381,31.93811329395008,0.30999946594238637,0.8198572864129545,0.09349956512451385,-1.170600194489861,1.3575993247388887,-0.5385503146826736,0.7255494449317013,0.7618006896972638,15.476087756186816,-55.24293706820956,0.6320498798071873,8,0.3250007629394496,-0.3499994277954137,-1.1424994468689,-2.394999504089359,1.1400012969970632,1,0.04783211708679169,-6.499988079059676,28.940000534057614,-1.480014648549246,29.06999969482422,3.12500298023522,29.170000076293945,0.04783211708679169 3980,2013-08-21,28.520000457763672,29.11000061035156,28.5,29.0,146800.0,-0.018582209845240394,-1.3461541283057488,-4.363683653829199,42.34874237059898,63.84819674359852,0.8295582699125141,0.3608155349719091,-0.38441722083295815,-1.2605133047462083,32.03533715822329,0.610000610351559,0.725494804774069,-0.46499948501586985,-1.6889790145438361,0.7589800445120964,-1.076989249779853,0.1469902797481133,1.2839637008666998,2.4096939279665697,-62.36369189031528,0.611989764763983,8,0.6499996185302734,0.18999958038330078,-0.6525006294250488,-1.6750001907348633,1.6199989318847692,2,0.0708275043948603,-4.454595897417826,29.059999465942386,-6.499988079059676,28.940000534057614,-1.480014648549246,29.06999969482422,0.0708275043948603 3981,2013-08-22,28.790000915527344,28.82999992370605,28.56999969482422,28.56999969482422,100600.0,0.009467056571879295,-1.3636253294492673,-0.45833631356841426,43.15790178153156,61.18409627192724,0.507939158114521,0.1347399720991973,-0.6182639254766151,-1.5123611469635172,31.97343219775089,0.30999946594237926,0.6028892874157279,-0.2184990882873521,-1.4062304246298467,0.9692322480551425,-0.8123647564585994,0.3753665798838952,0.9618046767578114,38.158003709289865,-22.02415842957803,0.593865668171248,8,0.37999916076660156,-0.0800008773803711,-0.9225010871887207,-1.8950014114379883,0.8899993896484375,3,0.060784992856883546,-1.3461541283057488,28.520000457763672,-4.454595897417826,29.059999465942386,-6.499988079059676,28.940000534057614,0.060784992856883546 3982,2013-08-23,28.959999084472656,28.96999931335449,28.739999771118164,28.809999465942386,66800.0,0.005904764277156582,1.7058757531219508,0.6818126647246336,40.6593283751543,58.094734642896064,0.2830524265519827,0.013475427865486722,-0.7674407542541957,-1.6609581339763118,32.02822554185095,0.22999954223632457,0.5365759543119779,-0.07900085449218608,-1.2261692558850257,1.0681675469006535,-0.6525850551886059,0.4945833462042337,0.7417342841210939,61.333211263020836,5.805143674143373,0.5735842006964199,8,0.21000099182128906,-0.2499990463256836,-1.0924992561340332,-2.044999122619629,0.8000011444091832,4,0.053867452438126406,-1.3636253294492673,28.790000915527344,-1.3461541283057488,28.520000457763672,-4.454595897417826,29.059999465942386,0.053867452438126406 3983,2013-08-26,28.78000068664551,29.1299991607666,28.76000022888184,29.0,141500.0,-0.006215414486102411,-1.8461431243810797,-1.4666658189540185,33.57931839264441,53.90252673800273,0.36330056370526975,0.2628700997110549,-0.5615133885226591,-1.4654974802663894,32.99219281196829,0.3699989318847621,0.452032242659147,-0.2944993019103954,-1.3561655136658892,0.7671669098450984,-0.8253324077881423,0.23633380396735149,0.8736633472044879,37.33342488606819,-12.40844442506917,0.5308331058777467,8,0.3549995422363246,-0.07000064849853871,-0.9125008583068883,-1.8500003814697301,0.9599990844726527,0,0.060806113907149184,1.7058757531219508,28.959999084472656,-1.3636253294492673,28.790000915527344,-1.3461541283057488,28.520000457763672,0.060806113907149184 3984,2013-08-27,28.649999618530273,28.84000015258789,28.520000457763672,28.6200008392334,143300.0,-0.004517062717637854,-1.7826115801170948,-0.13635851330380044,36.39997314449043,50.466532384936684,0.3708275637233669,0.4962872110764138,-0.41300692445000564,-1.3212718003741983,32.64029038458906,0.31999969482421875,0.35732893169268465,-0.47400035858154155,-1.3304651705463222,0.3824644533832391,-0.9022327645639301,-0.045767952599153006,0.9575178539657259,23.809494975794806,-21.742333068997404,0.42823240598238976,8,0.2650003433227539,0.06000041961669922,-0.7824997901916504,-1.7049999237060547,0.5,1,0.054799291997503774,-1.8461431243810797,28.78000068664551,1.7058757531219508,28.959999084472656,-1.3636253294492673,28.790000915527344,0.054799291997503774 3985,2013-08-28,28.71999931335449,28.8700008392334,28.61000061035156,28.70000076293945,176400.0,0.0024432703579841952,-1.6000171662359568,0.6666454730417091,34.8360498756704,47.613558761437616,0.1907727128498813,0.5016239821302086,-0.47233291961393675,-1.3777727982223134,32.295427716171034,0.2600002288818395,0.23469598928114976,-0.43550062179565785,-1.1694148329314196,0.29841358934010387,-0.8024577273635387,-0.06854351622777699,0.8432174602416715,32.786767349873564,-8.694968931630143,0.366957105567881,8,0.16000080108642933,-0.009999275207515979,-0.8749995231628382,-1.6049995422363246,0.4099998474121129,2,0.05153208513124086,-1.7826115801170948,28.649999618530273,-1.8461431243810797,28.78000068664551,1.7058757531219508,28.959999084472656,0.05153208513124086 3986,2013-08-29,29.149999618530273,29.15999984741211,28.65999984741211,28.729999542236328,163100.0,0.014972155830652811,1.2727245141685488,21.00152598950882,43.81623917510768,45.433045802617286,-0.27084528796566687,0.09209720761717222,-0.8683895968510988,-1.7919562844704373,31.106174573371288,0.5,0.10148314090209709,-0.015500259399413352,-0.7430474285412814,0.7120469097424547,-0.3792738439703456,0.3482733251715189,0.3706884841220415,98.43746274706149,56.97195035525283,0.36377358457093356,8,-0.27499961853027344,-0.4399995803833008,-1.304999828338623,-1.989999771118164,0.11000061035156605,3,0.03396225674352449,-1.6000171662359568,28.71999931335449,-1.7826115801170948,28.649999618530273,-1.8461431243810797,28.78000068664551,0.03396225674352449 3987,2013-08-30,28.86000061035156,29.09000015258789,28.84000015258789,29.07999992370605,171900.0,-0.009948508129460354,1.083335320156659,-0.5238077937884024,36.48647777870856,41.86435908305791,-0.01538521358482825,0.3761804063585181,-0.5329322279682494,-1.4876662119795974,29.48675923932974,0.3099994659423828,-0.01977795746532962,-0.2894992828369176,-1.0296689284930878,0.45067036281925255,-0.6595841056650045,0.08058553999116924,0.6198599681946639,53.12507450587647,16.255136771482704,0.37008482282808525,8,0.014999389648441053,-0.1500005722045863,-1.0150008201599086,-1.5800008773803675,0.0999984741210973,4,0.02841301723777878,1.2727245141685488,29.149999618530273,-1.6000171662359568,28.71999931335449,-1.7826115801170948,28.649999618530273,0.02841301723777878 3988,2013-09-03,29.75,29.85000038146973,29.36000061035156,29.59000015258789,443600.0,0.030838509037633743,1.7222163353536923,-0.7272743035988313,50.91383551956653,40.244207379274755,-0.8698802833768298,-0.5183421521823988,-1.356522781589593,-2.3577347982918475,28.05570869443672,0.9899997711181712,-0.0713050732567666,0.5865000724792466,-0.1889459080471383,1.3619460530056315,0.19877708221605417,0.9742230627424391,-1.25,92.48117389427527,58.11628777406173,0.3877229902631931,9,-0.5749998092651367,-1.0349998474121094,-1.934999942779541,-2.4499998092651367,-0.5499992370605504,1,0.0003361421472887205,1.083335320156659,28.86000061035156,1.2727245141685488,29.149999618530273,-1.6000171662359568,28.71999931335449,0.0003361421472887205 3989,2013-09-04,29.54999923706055,29.76000022888184,29.45000076293945,29.76000022888184,471500.0,-0.006722714720653777,1.9523619222351065,-1.3125074505877024,49.99999999999999,41.094347115874875,-0.6627597943249945,-0.3455068190535009,-1.1094436078111123,-2.1387638852439075,26.28349270057572,0.3099994659423899,-0.13325288414012704,0.392499351501467,-0.3681613767840979,1.1531600797870318,0.012168987358684547,0.7728297156442494,-1.0229992294311572,75.80635485612603,42.51726512692905,0.3803303641427826,9,-0.3649988174438512,-0.8349990844726598,-1.7149987220764196,-2.139999389648441,0.1700000762939382,2,0.0064297982728649394,1.7222163353536923,29.75,1.083335320156659,28.86000061035156,1.2727245141685488,29.149999618530273,0.0064297982728649394 3990,2013-09-05,29.520000457763672,29.649999618530273,29.399999618530273,29.649999618530273,243900.0,-0.0010151871428563108,2.846178675704623,0.6190406989945595,54.929591842765376,42.40231267823418,-0.5319319214312443,-0.3167855984319914,-1.014013457766815,-2.080036838099822,24.361564699501564,0.25,-0.20528861834155165,0.35300054550170756,-0.4213539120857561,1.1273550030891712,-0.03417668329202428,0.7401777742954394,-0.9665404426574717,72.26892641965156,35.78695291982304,0.38717722879373234,9,-0.33500003814697266,-0.744999885559082,-1.5650005340576172,-1.8700008392333984,0.3599987030029297,3,-0.012533903573707095,1.9523619222351065,29.54999923706055,1.7222163353536923,29.75,1.083335320156659,28.86000061035156,-0.012533903573707095 3991,2013-09-06,29.40999984741211,29.690000534057614,28.96999931335449,29.56999969482422,200800.0,-0.003726307880955071,2.5999923706346366,1.2307760024648973,54.77529143373931,43.97075301807696,-0.36289831408667084,-0.2221105907412877,-0.8494715383407723,-1.9459670904989785,21.90988872059519,0.720001220703125,-0.27171674709338944,0.24549989700317454,-0.5251858374072818,1.0161856314136308,-0.1398429702020536,0.6308427642084027,-0.8306090249786386,56.43560055974041,16.34032880927247,0.38534286720522853,9,-0.22499942779541016,-0.43499946594237926,-1.3650002479553223,-1.760000228881836,0.5,4,-0.009520594631017842,2.846178675704623,29.520000457763672,1.9523619222351065,29.54999923706055,1.7222163353536923,29.75,-0.009520594631017842 3992,2013-09-09,29.84000015258789,29.85000038146973,29.239999771118164,29.399999618530273,260400.0,0.014620887705091956,1.652170848312182,-2.750005960470162,61.65804158519658,47.09061115058276,-0.7319114301203236,-0.6591266779938181,-1.242020712229511,-2.343724639990903,19.434394361504364,0.610000610351566,-0.19772107562426555,0.6585001945495605,-0.1570401320525967,1.4740405211517178,0.25073003124848015,1.066270357850641,-1.235197138973696,98.86361173364736,51.61167292708059,0.40777016330107946,9,-0.6549997329711914,-0.6649999618530273,-1.7325000762939453,-2.140000343322754,-0.06999969482421875,0,-0.019436994662875406,2.5999923706346366,29.40999984741211,2.846178675704623,29.520000457763672,1.9523619222351065,29.54999923706055,-0.019436994662875406 3993,2013-09-10,29.979999542236328,30.0,29.70000076293945,29.8799991607666,378500.0,0.004691668529910986,3.28566368305614,0.22727331839245385,61.85568530676143,49.91902361305731,-0.7641484732406951,-0.8157470695965436,-1.3428147159440655,-2.4514575450483456,17.740450317987925,0.2999992370605504,-0.1355412322876468,0.7824995994567878,-0.08355899429362168,1.6485581932071973,0.34947030258158307,1.2155288963319926,-1.3502925812650233,98.05820927859679,44.85412296119905,0.4330292968752056,9,-0.6749992370605469,-0.7299995422363281,-1.607499122619629,-2.1349992752075195,-0.18999862670898438,1,-0.034022697576318484,1.652170848312182,29.84000015258789,2.5999923706346366,29.40999984741211,2.846178675704623,29.520000457763672,-0.034022697576318484 3994,2013-09-11,30.10000038146973,30.10000038146973,29.70000076293945,29.90999984741211,183600.0,0.004002696499856295,3.2105104652912893,1.8999980926586786,72.83238746771698,54.140838901062494,-0.7340272433572714,-0.9514505965973896,-1.4278550276942106,-2.546629124726987,15.90269070978928,0.39999961853028054,-0.06924979832761124,0.8815004348754911,-0.05159328817832787,1.8145941579293101,0.41495357334857985,1.3480472964024024,-1.4154816989372776,100.0,38.70309001323604,0.4665468615269104,9,-0.7200002670288121,-0.8000001907348668,-1.5650005340576207,-2.1550006866455114,-0.32999992370605824,2,-0.02990031917356195,3.28566368305614,29.979999542236328,1.652170848312182,29.84000015258789,2.5999923706346366,29.40999984741211,-0.02990031917356195 3995,2013-09-12,30.06999969482422,30.29999923706055,29.920000076293945,30.10000038146973,130000.0,-0.0009967005403753726,-1.3030257492125175,-0.15789790694174138,69.87577345418738,57.03634270984913,-0.550255753790335,-0.9280783878435628,-1.3647782584613388,-2.492839255046839,14.26872023472146,0.3799991607666051,0.041344320943757396,0.8254997253417962,-0.17316185517104543,1.8241613058546378,0.32616893508537714,1.3248305155982152,-1.3005521103555289,82.70680034360942,17.719461727110286,0.4993307902564199,9,-0.5,-0.6700000762939453,-1.4149999618530273,-2.005000114440918,-0.30999946594237926,3,-0.01163952061928264,3.2105104652912893,30.10000038146973,3.28566368305614,29.979999542236328,1.652170848312182,29.84000015258789,-0.01163952061928264 3996,2013-09-13,30.18000030517578,30.26000022888184,30.01000022888184,30.209999084472656,121300.0,0.003658151362418982,2.8461222453708395,0.9999364231672794,69.30381771540658,60.68271381392668,-0.5574026607092151,-1.010332942686098,-1.4407097721203712,-2.5863127711991787,14.25122085458978,0.25,0.1621144202341256,0.885000324249269,-0.19650925862129753,1.9665099071198355,0.34424553281398573,1.4257551156845523,-1.2881085884997425,88.67934034494208,22.270180977219383,0.5407547914352838,9,-0.5450010299682617,-0.7800006866455078,-1.5250005722045898,-2.1150007247924805,-0.3400001525878906,4,-0.00994039567182281,-1.3030257492125175,30.06999969482422,3.2105104652912893,30.10000038146973,3.28566368305614,29.979999542236328,-0.00994039567182281 3997,2013-09-16,30.399999618530273,30.559999465942386,30.26000022888184,30.35000038146973,121300.0,0.007289572933395938,-1.6086942099415331,-1.6667090539164635,75.31247727573441,63.39367400905644,-0.5989682124700408,-1.186411041749249,-1.6256377912077689,-2.781472039931831,14.551453663259018,0.3799991607666051,0.2991605701372535,1.0384996414184577,-0.14363520040926403,2.2206344832461795,0.4474322205045951,1.6295670623323204,-1.3954593002234752,81.3953385216249,10.841160315632365,0.5910674209138617,9,-0.6350002288818359,-0.869999885559082,-1.744999885559082,-2.3350000381469727,-0.2899990081787145,0,-0.016118413725883296,2.8461222453708395,30.18000030517578,-1.3030257492125175,30.06999969482422,3.2105104652912893,30.10000038146973,-0.016118413725883296 3998,2013-09-17,30.739999771118164,30.75,30.399999618530273,30.399999618530273,98700.0,0.011184215685997811,-1.058824849375624,6.80010681315376,80.64516489896633,66.79869233116382,-0.8758764199646194,-1.4594734768425326,-1.9297613015231079,-3.1007897359561056,15.029012275002446,0.35000038146972656,0.39971785504399193,1.2884998321533203,-0.025269615229134956,2.6022692795357756,0.6316151084620927,1.945384555844548,-1.5799135380478084,99.04759655732404,21.647751885037778,0.6568847236912271,9,-0.880000114440918,-1.114999771118164,-2.0850000381469727,-2.6750001907348633,-0.6499996185302734,1,-0.03155495512611739,-1.6086942099415331,30.399999618530273,2.8461222453708395,30.18000030517578,-1.3030257492125175,30.06999969482422,-0.03155495512611739 3999,2013-09-18,30.45000076293945,30.65999984741211,30.059999465942386,30.649999618530273,160300.0,-0.009433930069550067,4.454565946784775,-0.5882316642170442,73.82922657783205,68.89865174617123,-0.4970573913590499,-1.1172834119682769,-1.6058709930593444,-2.7914249842281293,15.129239682145462,0.6800003051757777,0.5551052864813357,0.9290007591247509,-0.4433256834711443,2.301327201720646,0.24283753782680506,1.6151639804226967,-1.0991248778375358,63.85551028474607,-18.394969134218393,0.6861632212979476,9,-0.5900011062622035,-0.8250007629394496,-1.7500004768371547,-2.370000839233395,-0.36000061035155895,2,-0.021674871293119624,-1.058824849375624,30.739999771118164,-1.6086942099415331,30.399999618530273,2.8461222453708395,30.18000030517578,-0.021674871293119624 4000,2013-09-19,30.540000915527344,30.61000061035156,30.209999084472656,30.420000076293945,72700.0,0.0029556699616715143,2.076932105784453,-0.6000076294381765,71.1246461403425,70.71524671357157,-0.47735352921808527,-1.104836399585551,-1.6570114661240254,-2.863574832992235,16.478053208147063,0.4000015258789027,0.601559157312952,0.9180008888244622,-0.44140471142000237,2.2774064890689267,0.2382980887022299,1.5977036889466945,-1.0212301366376586,71.62173656414221,-8.226717876526422,0.6797028001222327,9,-0.5450010299682617,-0.9150009155273438,-1.7000007629394531,-2.4200010299682617,-0.4200000762939453,3,-0.025212849858566422,4.454565946784775,30.45000076293945,-1.058824849375624,30.739999771118164,-1.6086942099415331,30.399999618530273,-0.025212849858566422 4001,2013-09-20,30.540000915527344,30.81999969482422,30.40999984741211,30.63999938964844,214800.0,0.0,-1.2777730682829653,-0.8333147897957858,78.00000508626292,72.5310204359123,-0.33548613024309404,-1.0192669412928517,-1.6176729707792603,-2.810734920270857,18.028939227877984,0.4099998474121094,0.6731756404120333,0.8305008888244636,-0.5287016749313409,2.189703452580268,0.15089960694655957,1.5101021707023676,-0.8734826301044194,63.15806645100231,-19.241615258598642,0.6796012818779024,9,-0.2800006866455078,-0.8800010681152344,-1.5600008964538574,-2.4200010299682617,-0.3500003814697301,4,-0.025540296766950354,2.076932105784453,30.540000915527344,4.454565946784775,30.45000076293945,-1.058824849375624,30.739999771118164,-0.025540296766950354 4002,2013-09-23,30.520000457763672,30.6200008392334,30.32999992370605,30.45000076293945,106000.0,-0.0006548938167680873,1.1481512878113829,-0.700007629510959,68.07511905252268,73.22206862988575,-0.2334316078496812,-0.9237646252947869,-1.556143417232942,-2.7294908358806254,19.234105339182992,0.2900009155273473,0.7321476974508592,0.732500362396241,-0.6246467394614825,2.0896474642539644,0.053926811467377433,1.4110739133251045,-0.6919947750245647,60.52642806411682,-19.74713002941545,0.6785735509288622,9,-0.26000022888183594,-0.8600006103515625,-1.455000400543213,-2.40000057220459,-3.0799999237060582,0,-0.022280481486781967,-1.2777730682829653,30.540000915527344,2.076932105784453,30.540000915527344,4.454565946784775,30.45000076293945,-0.022280481486781967 4003,2013-09-24,30.53000068664551,30.79999923706055,30.229999542236328,30.45000076293945,102900.0,0.00032766149186924665,-1.1922965473478941,1.142861035422387,75.25776236605522,73.49155472970111,-0.17568470064609443,-0.8389504769979261,-1.5217078487579734,-2.680441621542098,20.238721438610714,0.5699996948242223,0.8084955716395612,0.6550005912780783,-0.6534260481277272,1.9634272306838838,0.0007872715751737758,1.3092139109809828,-0.56311584221449,61.84224725756003,-18.21166105645692,0.6542133197029031,9,-0.16000080108642933,-0.870000839233402,-1.477500438690189,-2.4100008010864293,-2.8000011444091832,1,-0.013756962556429553,1.1481512878113829,30.520000457763672,-1.2777730682829653,30.540000915527344,2.076932105784453,30.540000915527344,-0.013756962556429553 4004,2013-09-25,30.21999931335449,30.559999465942386,30.21999931335449,30.520000457763672,133400.0,-0.010153991690757591,-1.2666590373012327,-3.750017881410197,65.76571777637804,73.03488187661118,0.17112412526523357,-0.4272006995340405,-1.1609301727159824,-2.318342149568661,21.938499467213216,0.34000015258789773,0.8167667069583473,0.26649923324584535,-0.9146741018596529,1.4476725683513436,-0.3240874343069038,0.8570859007985945,-0.13367838986841818,1.6393801435819775,-76.11937383250043,0.5905866675527489,9,0.1950006484985387,-0.5599994659423793,-1.1724991798400843,-2.0999994277954066,-3.629999160766598,2,-0.004301759223043766,-1.1922965473478941,30.53000068664551,1.1481512878113829,30.520000457763672,-1.2777730682829653,30.540000915527344,-0.004301759223043766 4005,2013-09-26,30.20000076293945,30.420000076293945,30.0,30.29999923706055,137100.0,-0.0006617654159311037,1.470587575312188,0.3333269755288301,68.54461313079003,72.95052581165379,0.23635819691187976,-0.30634558949094526,-1.0893408070855166,-2.2443958350573077,23.411896139750578,0.4200000762939453,0.8154840944844537,0.17250061035155895,-0.8592865827667886,1.2042878034699065,-0.3433929862076148,0.6883942069107327,0.6199989318847692,24.390346021082753,-53.7496295571986,0.5158935965591737,9,0.2099990844726598,-0.5400009155273402,-1.1525006294250453,-2.0600004196166957,-3.579999923706051,3,-0.0036424042242590993,-1.2666590373012327,30.21999931335449,-1.1922965473478941,30.53000068664551,1.1481512878113829,30.520000457763672,-0.0036424042242590993 4006,2013-09-27,30.13999938964844,30.270000457763672,29.989999771118164,30.1200008392334,65800.0,-0.001986800389907284,1.0,-0.1999885557335988,58.52269525374209,71.08499447587687,0.32417968736134384,-0.1774721665863943,-0.9835073096656579,-2.1316849601938266,24.266195482916608,0.2800006866455078,0.7635840762789492,0.06299924850464222,-0.8829529890980723,1.0089514861073567,-0.40997687029671326,0.5359753673059977,0.6636003112792928,18.51848363328997,-54.6454763693894,0.4729761188013572,9,0.26500034332275035,-0.46999931335449574,-1.199999332427982,-1.9999990463256871,-3.6299991607666016,4,-0.0006635219250173963,1.470587575312188,30.20000076293945,-1.2666590373012327,30.21999931335449,-1.1922965473478941,30.53000068664551,-0.0006635219250173963 4007,2013-09-30,29.68000030517578,30.07999992370605,29.440000534057614,29.81999969482422,244700.0,-0.015262080085862495,-1.064517716838202,-7.000476871720263,42.78848622675428,66.8786968456311,0.7501976343711263,0.3658672702336325,-0.486589722267027,-1.6246288908689692,24.635431445238172,0.6999988555908274,0.7204182716399004,-0.43799982070922994,-1.2184616012908513,0.3424619598723915,-0.8282307110000424,-0.047768930418417455,1.0910553985595683,17.64705882352958,-50.20468023605686,0.39023089029081093,9,0.4499998092651367,-0.010000228881835938,-0.7400002479553223,-1.5399999618530273,-2.9300003051757812,0,0.017183295944673382,1.0,30.13999938964844,1.470587575312188,30.20000076293945,-1.2666590373012327,30.21999931335449,0.017183295944673382 4008,2013-10-01,29.76000022888184,29.809999465942386,29.459999084472656,29.68000030517578,89500.0,0.0026954151914919677,2.8889277426326863,-0.571430517711197,41.66666666666675,63.30507907772384,0.5772720344484874,0.30214614180917465,-0.5305593886176077,-1.657906272944519,23.56406915847014,0.3500003814697301,0.6730771678408551,-0.35849990844726065,-1.1379811989124455,0.42098138201792423,-0.7482405536798531,0.03124073678533179,0.9311921646728472,28.571428571429024,-33.759127104392846,0.3897406452325924,10,0.3699998855590785,-0.09000015258789418,-0.8200001716613805,-1.6199998855590856,-2.7600002288818395,1,-0.07795697839318849,-1.064517716838202,29.68000030517578,1.0,30.13999938964844,1.470587575312188,30.20000076293945,-0.07795697839318849 4009,2013-10-02,29.739999771118164,29.79999923706055,29.35000038146973,29.670000076293945,107900.0,-0.0006720583874278985,3.7368642961830902,0.8749970197648802,41.87192581074043,60.054776818879155,0.543077914562744,0.3553286899512784,-0.4743406012993532,-1.5970524170220415,22.423167937969364,0.4499988555908203,0.5803566836445349,-0.38800039291381694,-1.142540599208676,0.366539813381042,-0.7652704960612482,-0.010730289766385681,0.8761211108666984,36.448551484167005,-22.34185951190564,0.37727010314743026,10,0.3450002670288086,-0.06999969482421875,-0.8174996376037598,-1.5999994277954102,-3.0699996948242188,2,-0.06758575132316702,2.8889277426326863,29.76000022888184,-1.064517716838202,29.68000030517578,1.0,30.13999938964844,-0.06758575132316702 4010,2013-10-03,29.149999618530273,29.78000068664551,29.13999938964844,29.78000068664551,153400.0,-0.019838606493900013,1.031746704530982,-9.000054495912858,29.482059905939778,54.66389402106548,1.022721214633755,0.9656999808251072,0.15028212178532385,-0.9674585709629611,21.551183931435048,0.6400012969970703,0.4098714378280377,-0.9595005035400384,-1.7910239344820162,-0.12797707259806046,-1.3752622190110273,-0.5437387880690494,1.3648316234133802,0.8849751707325484,-51.888852277046375,0.41576171547098834,10,0.8199996948242223,0.5650005340576172,-0.33749961853027344,-1.0099992752075195,-2.3599987030029297,3,-0.08782159517817023,3.7368642961830902,29.739999771118164,2.8889277426326863,29.76000022888184,-1.064517716838202,29.68000030517578,-0.08782159517817023 4011,2013-10-04,29.1299991607666,29.34000015258789,29.03000068664551,29.07999992370605,95600.0,-0.0006861220591906081,-3.133389283080436,-0.07936373379513813,22.510828944782958,49.6011951202055,0.9182423287420107,1.0157246676816385,0.19990613633455823,-0.9126882411365393,21.94039090786249,0.30999946594237926,0.27171340573070424,-0.965500926971437,-1.8540834477014876,-0.07691840624138635,-1.4097921873364605,-0.5212096666064134,1.2473488959475318,9.523671121993834,-37.99266449508326,0.44429126036502464,10,0.7850008010864293,0.6100006103515625,-0.33499908447265625,-0.9899988174438477,-2.569999694824215,4,-0.08616541001874678,1.031746704530982,29.149999618530273,3.7368642961830902,29.739999771118164,2.8889277426326863,29.76000022888184,-0.08616541001874678 4012,2013-10-07,29.26000022888184,29.3700008392334,28.989999771118164,29.04999923706055,100100.0,0.004462789971182879,-1.3030373089038028,4.200083924620134,14.76195406746244,42.879438642584084,0.6601344701094938,0.8854405296371404,0.10068286257375547,-1.0103232584666308,22.071463917036198,0.3800010681152344,0.1409618303231781,-0.8064998626708935,-1.7652775448662084,0.15227781952442143,-1.2858887037685527,-0.32711102157323424,0.955666143424061,32.92689734738909,-7.737672326188203,0.4793888410976579,10,0.514999389648434,0.5699996948242152,-0.46750020980835316,-1.1199998855590856,-2.4899997711181676,0,-0.09398496167083215,-3.133389283080436,29.1299991607666,1.031746704530982,29.149999618530273,3.7368642961830902,29.739999771118164,-0.09398496167083215 4013,2013-10-08,28.959999084472656,29.31999969482422,28.959999084472656,29.229999542236328,105100.0,-0.010252944021273747,-1.6666666666666667,-1.2857103931844398,14.691977401130444,37.20457860088991,0.7979203683711837,1.1648291119931216,0.4376369733188312,-0.6836831062158844,21.952466514874313,0.3600006103515625,-0.026531413543473548,-1.0555009841918945,-2.134613840623942,0.02361187224015282,-1.5950574124079182,-0.5159445559758709,1.0840739636669596,0.0,-36.172440004973524,0.5395564282160246,10,0.7300004959106445,0.9300003051757812,-0.16749906539916992,-0.8199987411499023,-2.0999984741210973,1,-0.07631212549511368,-1.3030373089038028,29.26000022888184,-3.133389283080436,29.1299991607666,1.031746704530982,29.149999618530273,-0.07631212549511368 4014,2013-10-09,29.20000076293945,29.40999984741211,28.959999084472656,29.09000015258789,128000.0,0.008287351037779445,-1.432418500113409,-0.40740897723899844,20.35405698737624,31.85007236273282,0.44479063833375676,0.9000928196457672,0.2513565345076856,-0.9017665877181003,21.545414900405543,0.4500007629394531,-0.14226354957542497,-0.770499324798589,-1.9082441388900158,0.36724548929283785,-1.3393717318443024,-0.20162691775287556,0.6706204510134519,29.268440187291407,-2.319938549382641,0.5688724070457126,10,0.4149990081787145,0.6899986267089879,-0.2550005912780726,-1.0550003051757777,-2.2400016784667933,2,-0.07534248991293468,-1.6666666666666667,28.959999084472656,-1.3030373089038028,29.26000022888184,-3.133389283080436,29.1299991607666,-0.07534248991293468 4015,2013-10-10,29.71999931335449,29.79999923706055,29.43000030517578,29.54999923706055,53700.0,0.017808169069468693,1.242418287431699,1.545446663892342,35.251793625212116,29.26441662622949,-0.16813800765791242,0.37157976613689314,-0.22163304798788985,-1.395482961563225,20.604843180460893,0.5999984741211009,-0.2698405810564992,-0.23300075531006215,-1.3750603857254653,0.909058875105341,-0.8040305705177637,0.33802905989763943,-0.7600002288818324,90.47620128882168,60.28361922313656,0.5710298152077012,10,-0.19999980926513317,0.17000007629394887,-0.7699990272521937,-1.5749988555908168,-2.7399997711181605,3,-0.10262447198947433,-1.432418500113409,29.20000076293945,-1.6666666666666667,28.959999084472656,-1.3030373089038028,29.26000022888184,-0.10262447198947433 4016,2013-10-11,29.8799991607666,30.0,29.59000015258789,29.76000022888184,89400.0,0.005383575070952995,1.2777730682829653,0.7058757531218881,39.04108828464928,28.848039077106712,-0.4122499008077227,0.19810937569071285,-0.35952012401183,-1.5280034192507372,19.782327185374594,0.4099998474121094,-0.3617897649857582,-0.058000850677490945,-1.1953778828382262,1.0793761814832443,-0.6266893667578586,0.5106876654028767,-0.9200000762939453,88.4614679235594,59.54038215171599,0.5686885160803676,10,-0.39999961853027344,0.010000228881835938,-0.899998664855957,-1.7349987030029297,-3.009998321533203,4,-0.1034135987960979,1.242418287431699,29.71999931335449,-1.432418500113409,29.20000076293945,-1.6666666666666667,28.959999084472656,-0.1034135987960979 4017,2013-10-14,29.90999984741211,29.90999984741211,29.6200008392334,29.75,74500.0,0.0010040390725611914,2.624991059294757,1.333343929808985,39.45578363691921,28.602385407134765,-0.45392971170875285,0.13651617723995813,-0.374018218320856,-1.5273568709495144,18.402452620085842,0.28999900817871094,-0.46434564196233197,-0.003500175476073508,-1.1198911013066812,1.1128907503545342,-0.5616956383913774,0.5546952874392304,-0.9084007263183587,91.34614679235594,63.838628497046116,0.5581954629153032,10,-0.43000030517578125,-0.020000457763671875,-0.8299994468688965,-1.585000038146969,-2.989999771118164,0,-0.1120026880160474,1.2777730682829653,29.8799991607666,1.242418287431699,29.71999931335449,-1.432418500113409,29.20000076293945,-0.1120026880160474 4018,2013-10-15,29.770000457763672,30.0,29.690000534057614,29.899999618530273,80700.0,-0.004680688410653722,-1.1379346632202454,-0.8124955296473786,41.87728391032311,28.60298075153284,-0.34907117527254883,0.21093435187438914,-0.2291723767485685,-1.366314469092167,16.728331964247825,0.30999946594238637,-0.5426173150673748,-0.09499959945678782,-1.1423528228916027,0.952353623978027,-0.618676211174197,0.4286770122606214,-0.7284653015136726,77.88467886879654,45.159155488124654,0.5236766117174078,10,-0.29000091552734375,0.11999893188476562,-0.5900001525878906,-1.4200000762939418,-2.909999847412113,1,-0.10077258830601177,2.624991059294757,29.90999984741211,1.2777730682829653,29.8799991607666,1.242418287431699,29.71999931335449,-0.10077258830601177 4019,2013-10-16,29.790000915527344,30.0,29.70000076293945,29.959999084472656,151200.0,0.0006718326320500623,1.3999938964844034,1.3076866646125858,42.59929214751985,30.06045100059729,-0.4036848582190089,0.14646233422649857,-0.2504416609971969,-1.3673370463620387,15.9955860116111,0.2999992370605504,-0.5527102670717738,-0.041999149322510476,-1.0526920575655296,0.9686937589205087,-0.5473456034440183,0.46334730479899733,-0.7101271655273429,63.158035630630025,28.164586540160762,0.5053464541215087,10,-0.3100013732910156,0.09999847412109375,-0.5125007629394531,-1.1250009536743164,-2.5100002288818324,2,-0.0983551599573329,-1.1379346632202454,29.770000457763672,2.624991059294757,29.90999984741211,1.2777730682829653,29.8799991607666,-0.0983551599573329 4020,2013-10-17,29.770000457763672,29.8700008392334,29.70000076293945,29.790000915527344,163900.0,-0.0006713815759987751,-1.125002980235031,0.11765101875953685,43.22347111872495,32.36185568659085,-0.3201563279939883,0.1115370864311167,-0.22100769914582585,-1.3289210431669929,15.223241557189777,0.17000007629394887,-0.5682594923438842,-0.023499584197999468,-0.9777211679362239,0.9307219995402249,-0.5006103760671117,0.45361120767111274,-0.6533216577636694,43.902529796518394,6.543170189663513,0.47711079186911176,10,-0.29000091552734375,0.11999893188476562,-0.43000030517578125,-0.9300003051757812,-2.3100013732910156,3,-0.09439037050999444,1.3999938964844034,29.790000915527344,-1.1379346632202454,29.770000457763672,2.624991059294757,29.90999984741211,-0.09439037050999444 4021,2013-10-18,29.76000022888184,30.0,29.709999084472656,30.0,215700.0,-0.0003359163160249201,1.4166766007836031,11.999713904253113,51.75438082817256,36.47212532666975,-0.2362351032646437,0.06335361251140625,-0.20568657397857493,-1.293670257760862,14.158677590241098,0.29000091552734375,-0.5851030200659402,0.005500221252443538,-0.8816594186065672,0.8926598611114542,-0.4380795986770636,0.44908004118195066,-0.6079885808818375,36.84202601027052,-2.8864337381109593,0.44357981992950585,10,-0.28000068664551137,0.129999160766598,-0.2750005722045934,-0.8200006484985387,-2.2700004577636754,4,-0.09341400084894969,-1.125002980235031,29.770000457763672,1.3999938964844034,29.790000915527344,-1.1379346632202454,29.770000457763672,-0.09341400084894969 4022,2013-10-21,29.84000015258789,29.959999084472656,29.770000457763672,29.940000534057614,215300.0,0.002688169458695544,1.714314908922465,0.41666865349004534,51.7543808281724,40.590170151896636,-0.2517881504947397,-0.07399610062869044,-0.28061583629997955,-1.3406725266867738,13.281798920964805,0.19999885559081676,-0.5104475206088281,0.11950016021728516,-0.6931235814472814,0.9321239018818517,-0.2868117106149981,0.5258120310495684,-0.6540689705078897,48.38705707904495,6.947929107760913,0.4063118708322828,10,-0.3600006103515625,0.049999237060546875,-0.32250070571899414,-0.9000005722045898,-2.04000091552734,0,-0.09953080757933297,1.4166766007836031,29.76000022888184,-1.125002980235031,29.770000457763672,1.3999938964844034,29.790000915527344,-0.09953080757933297 4023,2013-10-22,30.11000061035156,30.209999084472656,29.899999618530273,30.0,264300.0,0.00904827266699093,1.000012305571963,-1.1000019073413605,57.3122565401963,44.69663676887664,-0.38163928661943913,-0.39745285183359513,-0.5474617201734695,-1.5736945755378215,12.25905319788881,0.3699989318847656,-0.4057192592643375,0.41050062179565217,-0.3327917334337869,1.1537929770250912,0.03885444418093087,0.7821467994103735,-0.8915066755547585,80.39239152386382,36.73894734707247,0.3716461776147203,10,-0.2900009155273402,-0.22000122070312145,-0.4625010490417445,-1.0400009155273402,-2.1400012969970703,1,-0.1059448844036529,1.714314908922465,29.84000015258789,1.4166766007836031,29.76000022888184,-1.125002980235031,29.770000457763672,-0.1059448844036529 4024,2013-10-23,30.09000015258789,30.270000457763672,29.989999771118164,30.040000915527344,176100.0,-0.00066424634202078,-2.7333045114694063,0.4545359966708428,73.9795466554822,48.999720438906635,-0.24821877902261136,-0.4086422663525262,-0.5251188282856418,-1.5210870557299003,11.262920059364966,0.2800006866455078,-0.28992668221384577,0.3970001220703132,-0.32920451594126376,1.1232047600818902,0.0338978030645265,0.7601024410760999,-0.8120159088105403,68.42098218468519,18.557971234185437,0.36310231900578804,10,-0.15999984741210938,-0.20000076293945312,-0.3475003242492676,-0.9250001907348633,-2.079999923706051,2,-0.10734461701086218,1.000012305571963,30.11000061035156,1.714314908922465,29.84000015258789,1.4166766007836031,29.76000022888184,-0.10734461701086218 4025,2013-10-24,30.09000015258789,30.25,30.059999465942386,30.209999084472656,162800.0,0.0,-1.1111134658585613,-2.4000152590218966,74.7422381407916,52.966514867366904,-0.21256855758873172,-0.43985749911038496,-0.5185371340674969,-1.4859135692761072,10.910859593571997,0.19000053405761363,-0.14088424846350378,0.4025001525878906,-0.3090551394625791,1.1140554446383604,0.04672250656265575,0.7582777986131255,-0.7326546116916361,67.85716718550964,12.358966434595814,0.35577764602523443,10,-0.14499950408935547,-0.20000076293945312,-0.3475003242492676,-0.9250001907348633,-2.469999313354492,3,-0.09338648892298873,-2.7333045114694063,30.09000015258789,1.000012305571963,30.11000061035156,1.714314908922465,29.84000015258789,-0.09338648892298873 4026,2013-10-25,30.1200008392334,30.26000022888184,29.86000061035156,30.26000022888184,178000.0,0.0009970317877492363,4.7143051771115285,1.1666719649045023,73.36953141520821,56.73470906495457,-0.2290297229539071,-0.4969100849352479,-0.5292214326553548,-1.4736627002172717,10.29095049509598,0.39999961853028054,-0.007158801984154195,0.4335007667541504,-0.27542848010796916,1.14243001361627,0.07903614332309061,0.7879653901852102,-0.6896429049877497,70.00007629394531,11.16564192659159,0.3544646234310593,10,-0.1400003433227539,-0.23000144958496094,-0.3100008964538574,-0.9550008773803711,-2.90000152587891,4,-0.08831346881291935,-1.1111134658585613,30.09000015258789,-2.7333045114694063,30.09000015258789,1.000012305571963,30.11000061035156,-0.08831346881291935 4027,2013-10-28,30.190000534057614,30.489999771118164,30.01000022888184,30.15999984741211,251900.0,0.002324026987842398,-1.9090888073288854,-0.21429155313348416,88.19874304737002,61.881537857959785,-0.285117594118649,-0.5552086371257197,-0.5754692703673179,-1.5029699146055222,11.366320288506554,0.4799995422363246,0.06468206075125238,0.4780004501342745,-0.26577705935148543,1.2217779596200344,0.10611169539139453,0.8498892048771545,-0.6924711979305229,52.38101004841009,-13.32157231584651,0.3718887547428793,10,-0.09500026702880504,-0.3100013732910121,-0.23000049591064098,-0.9900007247924769,-2.64999961853027,0,-0.08943361096974989,4.7143051771115285,30.1200008392334,-1.1111134658585613,30.09000015258789,-2.7333045114694063,30.09000015258789,-0.08943361096974989 4028,2013-10-29,27.440000534057614,29.84000015258789,26.690000534057614,29.70000076293945,687900.0,-0.09108976321142159,1.4803156287757404,-75.331616758862,28.64077827215536,60.33059187180817,2.3463590554961407,2.1208059199829243,2.1710079610082467,1.2710268725474556,13.165135829430632,3.5,0.04624873884516845,-2.155999565124514,-3.4140918288028708,-0.8979073014461569,-2.7850456969636923,-1.5269534332853354,3.0499992370605504,19.7368460678996,-48.48523352882285,0.6290461318391776,10,1.149999618530277,1.3049993515014684,2.519999504089359,1.759999275207523,0.3599987030029368,1,0.0131194860056989,-1.9090888073288854,30.190000534057614,4.7143051771115285,30.1200008392334,-1.1111134658585613,30.09000015258789,0.0131194860056989 4029,2013-10-30,27.729999542236328,27.78000068664551,26.51000022888184,27.270000457763672,476900.0,0.0105684767687515,3.5357047976511846,-0.20353939729477227,24.42160530056418,58.24149566979031,1.9371287321210922,1.7628858919627035,1.8769148500612616,0.9996096974807607,15.143080493569016,1.2700004577636719,0.02464784467508352,-1.765500545501709,-3.2718030111547414,-0.2591980798486766,-2.518651778328227,-1.012349312675191,2.760000228881836,30.65325260487298,-33.31818538671517,0.7531512328265164,10,0.7700004577636719,0.8050003051757848,2.2850003242492676,1.4700002670288086,0.5300006866455114,2,0.00865487829354672,1.4803156287757404,27.440000534057614,-1.9090888073288854,30.190000534057614,4.7143051771115285,30.1200008392334,0.00865487829354672 4030,2013-10-31,26.59000015258789,27.65999984741211,26.51000022888184,27.65999984741211,594200.0,-0.04111068909006199,1.1495326103232089,-2.3260909226610056,16.22178191763301,54.2934291241748,2.8816432589305307,2.8472425411635705,3.01689727832202,2.1555826378828726,16.723565920126198,1.2199993133544886,-0.033089276572372484,-2.777499961853028,-4.76548377235088,-0.7895161513551763,-3.771491867101954,-1.7835080566041022,3.740799636840819,2.0100485655106364,-56.43197217956063,0.9939919052489262,10,1.9099998474121094,1.9099998474121094,3.4474997520446777,2.609999656677246,1.5200004577636683,3,0.053403537726409045,3.5357047976511846,27.729999542236328,1.4803156287757404,27.440000534057614,-1.9090888073288854,30.190000534057614,0.053403537726409045 4031,2013-11-01,26.6200008392334,26.84000015258789,26.5,26.53000068664551,584500.0,0.0011282695176135782,-3.5332892528355626,-0.08411231612797089,16.22178191763301,50.34536257855932,2.636666641200385,2.7611216801447114,2.9785236377276263,2.1371019887277107,18.139995447965607,0.3400001525878906,-0.10533483000892474,-2.621999359130861,-4.9593266331036965,-0.2846720851580251,-3.790662996117277,-1.4533357221444447,3.557966967773435,3.007540002935118,-49.15432302303048,1.1686636369864176,11,1.8749990463256836,1.8749990463256836,3.414999008178711,2.5799989700317383,1.0499992370605469,4,0.03756573886076553,1.1495326103232089,26.59000015258789,3.5357047976511846,27.729999542236328,1.4803156287757404,27.440000534057614,0.03756573886076553 4032,2013-11-04,26.51000022888184,26.75,26.13999938964844,26.61000061035156,346800.0,-0.004132254202991459,2.2105366186649347,-1.1111134658584823,16.322326018549262,45.79092585393187,2.4860684149963888,2.7979901506996327,3.073220057697572,2.2491583473254195,19.64264500845767,0.610000610351559,-0.1940041222134461,-2.594499969482417,-5.2316872296249315,0.04268729066009769,-3.913093599553676,-1.2759063394111578,3.4472895097045857,10.000020619980978,-37.30082658093685,1.318593630071258,11,1.8049993515014613,1.8049993515014613,3.527499675750729,2.6899995803832972,0.9099998474121058,0,0.026782311518018354,-3.5332892528355626,26.6200008392334,1.1495326103232089,26.59000015258789,3.5357047976511846,27.729999542236328,0.026782311518018354 4033,2013-11-05,26.75,26.88999938964844,26.3700008392334,26.5,501700.0,0.009053178764468317,-1.0392167129169205,-2.4999904632933934,19.960473414356557,39.78880660491791,1.92138408747698,2.512764359769733,2.826192149401205,2.0159838683898386,21.036931498586934,0.5199985504150426,-0.3184654190938758,-2.2440002441406257,-5.084077332736282,0.5960768444550304,-3.6640387884384538,-0.8239616998427977,2.901906510671388,37.19512975193999,-7.765291667838696,1.4200385442978283,11,1.5649995803833008,1.5649995803833008,3.1500000953674316,2.4499998092651367,0.4200000762939453,1,0.029532744505694986,2.2105366186649347,26.51000022888184,-3.5332892528355626,26.6200008392334,1.1495326103232089,26.59000015258789,0.029532744505694986 4034,2013-11-06,27.0,27.020000457763672,26.739999771118164,26.8700008392334,273100.0,0.009345794392523255,2.2941242468781207,0.5199966430664062,23.818525724323536,34.13061633642146,1.32646467366418,2.2024139693222757,2.5761150932782115,1.7711387786191395,22.67506645889783,0.2800006866455078,-0.4590524660547288,-1.884000205993651,-4.857754893451002,1.0897544814637001,-3.3708775497223264,-0.3971228622649754,2.3709539409895513,56.578970483788694,11.010310419539628,1.4868773437286757,11,1.3149995803833008,1.3149995803833008,2.9000000953674316,2.1999998092651367,0.28000068664551137,2,0.029629601372612946,-1.0392167129169205,26.75,2.2105366186649347,26.51000022888184,-3.5332892528355626,26.6200008392334,0.029629601372612946 4035,2013-11-07,26.670000076293945,27.06999969482422,26.56999969482422,26.96999931335449,254500.0,-0.012222219396520573,1.0,-2.307701336619836,22.45989468444762,28.473990033003616,1.2519789813296427,2.4160731041453083,2.8999450995469616,2.099956200157635,24.900848454242322,0.5,-0.6659688791422873,-2.061500167846681,-5.164743217509336,1.0417428818159742,-3.613121692678007,-0.5098786430153552,2.4424775005883177,56.98930244386637,9.89060624516059,1.5516215248313274,11,1.6449995040893555,1.6449995040893555,3.2074999809265137,2.5299997329711914,1.0799999237060547,3,0.05961755335730912,2.2941242468781207,27.0,-1.0392167129169205,26.75,2.2105366186649347,26.51000022888184,0.05961755335730912 4036,2013-11-08,26.790000915527344,26.899999618530273,26.45000076293945,26.59000015258789,232200.0,0.00449946902475129,1.1428610354223603,-0.6666709052299712,23.008863598615562,21.23067009425312,0.6816225450898266,2.16363876447247,2.7611792368698467,1.9884002475442983,26.802022762467516,0.44999885559082387,-0.9288380622054824,-1.7869994163513176,-4.9564597122248415,1.3824608795222062,-3.371729564288078,-0.2022692684145575,2.084678406376213,69.89261425629823,22.00856172093733,1.5847301479367617,11,1.1999988555908203,1.524998664855957,3.0524988174438477,2.409998893737793,0.9599990844726562,4,0.04927210338612387,1.0,26.670000076293945,2.2941242468781207,27.0,-1.0392167129169205,26.75,0.04927210338612387 4037,2013-11-11,26.559999465942386,26.75,26.51000022888184,26.75,228300.0,-0.008585346835566887,1.5263062791747857,-0.9499990463293038,18.360075301138224,20.088369764140104,0.38281520933453095,2.2448953383743557,2.978705097083054,2.2326204246625174,28.805938892692794,0.28000068664550426,-1.2269455840020207,-1.8495008468627887,-5.075914950568137,1.3769132568425597,-3.462707898715461,-0.23629379501011627,2.0959054613807595,27.142705333228484,-15.942323335196185,1.6132070518526742,11,0.40000057220458984,1.7550001144409144,3.2675004005432093,2.6400003433227504,1.5200004577636648,0,0.04179219249514299,1.1428610354223603,26.790000915527344,1.0,26.670000076293945,2.2941242468781207,27.0,0.04179219249514299 4038,2013-11-12,26.770000457763672,26.78000068664551,26.520000457763672,26.540000915527344,261300.0,0.007906664007677033,1.0800018310546569,-1.2105205039401923,21.37932803485309,19.750338956838874,0.07574548224596356,1.8958176681204755,2.7297197960335424,2.0429937896621766,30.669188351307657,0.2600002288818395,-1.547445087478394,-1.4894998550415046,-4.7285153643735995,1.7495156542905903,-3.109007609707554,0.13000789962454462,1.684632026545497,51.612942920955916,11.248074509382619,1.6195077546660481,11,0.12999916076660156,1.544999122619629,3.032499313354492,2.429999351501465,1.2999992370605469,1,0.024280896802964635,1.5263062791747857,26.559999465942386,1.1428610354223603,26.790000915527344,1.0,26.670000076293945,0.024280896802964635 4039,2013-11-13,26.86000061035156,27.0,26.46999931335449,26.6299991607666,167700.0,0.003361977999585264,1.078433132500846,1.0000082928366323,22.580663964212988,20.456881406458873,-0.16834548237464375,1.6601722627759763,2.6074249806633993,1.9649969149874913,32.422141121589306,0.5300006866455114,-1.928769666601525,-1.2529996871948264,-4.465482714841631,1.9594833404519783,-2.8592412010182287,0.35324182662857595,1.409461226384753,66.12912157214981,28.03389364429305,1.6062415138234027,11,-0.2550010681152308,1.4549989700317418,2.92999887466431,2.3399991989135778,1.4399986267089915,2,0.011541305245649003,1.0800018310546569,26.770000457763672,1.5263062791747857,26.559999465942386,1.1428610354223603,26.790000915527344,0.011541305245649003 4040,2013-11-14,26.959999084472656,27.040000915527344,26.82999992370605,26.85000038146973,130500.0,0.0037229512974232826,-1.8000203451037384,0.4782522162422071,23.489922576379485,21.264452590764037,-0.23505916132628357,1.4112153508918972,2.4765950870585414,1.886487014746642,34.231822045318,0.21000099182129262,-1.9372465225635587,-1.0125011444091783,-4.165083414110228,2.1400811252918714,-2.588792279259703,0.5637899904413466,1.139105756496626,86.44037112468894,50.21709132815088,1.5762911348505257,11,-0.3549995422363281,1.3550004959106445,2.7925004959106445,2.2400007247924805,1.4200000762939453,3,0.01186949603262999,1.078433132500846,26.86000061035156,1.0800018310546569,26.770000457763672,1.5263062791747857,26.559999465942386,0.01186949603262999 4041,2013-11-15,26.979999542236328,27.15999984741211,26.85000038146973,27.0,141300.0,0.0007418567671684251,-1.2142915531335459,-0.18182448717727,22.84263926626157,21.988931840509846,-0.22196560684583488,1.2356162126805295,2.4289061307945303,1.8828807557935612,35.681069789006216,0.30999946594237926,-1.9582534153028277,-0.8535006523132331,-3.9181604090429367,2.2111591044164705,-2.385830530678085,0.6788292260516187,0.9623768626272877,73.91301944111977,38.09223049126801,1.532329878364852,11,-0.21499919891357422,1.3350000381469727,2.7249999046325684,2.2200002670288086,1.4600009918212855,4,0.028539676457675967,-1.8000203451037384,26.959999084472656,1.078433132500846,26.86000061035156,1.0800018310546569,26.770000457763672,0.028539676457675967 4042,2013-11-18,26.8700008392334,27.10000038146973,26.81999969482422,27.020000457763672,169000.0,-0.004077046140446794,-1.239988403408816,7.499809269502194,41.284409556106986,24.358258078482116,-0.06205643480970835,1.171779226290191,2.4955049479886,1.9973040910883242,37.22326733996298,0.28000068664551137,-1.8160364253727188,-0.8149993896484382,-3.7556010608602044,2.125602281563328,-2.2853002252543213,0.6553014459574449,0.9281854044130036,57.97119076512285,19.284924495673344,1.4703008356058829,11,-0.06500053405761719,1.4449987411499023,2.8149986267089844,2.3899993896484375,1.5599994659423828,0,0.03275024686570527,-1.2142915531335459,26.979999542236328,-1.8000203451037384,26.959999084472656,1.078433132500846,26.86000061035156,0.03275024686570527 4043,2013-11-19,26.920000076293945,27.07999992370605,26.76000022888184,26.809999465942386,130100.0,0.001860782861887511,-2.047629427792951,-0.7333392673219249,36.63367520818731,25.782163576689207,-0.09544193831045789,0.9175845884580909,2.3972787197153274,1.9517458293561631,38.246328748496,0.31999969482421164,-1.66770857679672,-0.6055001258850083,-3.330422128030957,2.1194218762609403,-1.9679611269579809,0.7569608751879642,0.7455312190326211,65.21745139720107,24.461061994339417,1.3624610010729743,11,-0.11499977111816406,1.3949995040893555,2.7649993896484375,2.5399999618530273,1.4400005340576136,1,0.04309063313984218,-1.239988403408816,26.8700008392334,-1.2142915531335459,26.979999542236328,-1.8000203451037384,26.959999084472656,0.04309063313984218 4044,2013-11-20,26.86000061035156,27.10000038146973,26.690000534057614,26.920000076293945,161400.0,-0.002228806306550646,-1.0500011920940315,-0.5454466638924067,56.92308595194261,29.61140705085531,-0.06413421282151077,0.7622756098372321,2.403491081735492,2.012689020391708,39.21839851147283,0.4099998474121165,-1.5064964639229004,-0.5039996147155783,-2.9583956479752302,1.9503964185440736,-1.7311976313454025,0.7231984019142459,0.6834881325207576,36.17028184160839,-9.095350205734597,1.2271980166298255,11,-0.0550003051757777,1.4549989700317418,2.824998855590824,2.7999992370605504,1.3099994659423864,2,0.04504836399766643,-2.047629427792951,26.920000076293945,-1.239988403408816,26.8700008392334,-1.2142915531335459,26.979999542236328,0.04504836399766643 4045,2013-11-21,27.28000068664551,27.32999992370605,26.93000030517578,27.03000068664551,134600.0,0.01563663688570771,1.2857220708447592,-4.1667037543310625,64.10255992253241,34.177373309068294,-0.43416293991080934,0.12750051906216342,1.9344425253044086,1.5949668344909789,40.00082889418402,0.4699993133544922,-1.3586970086136247,0.056500434875491834,-2.0358646301854506,2.1488654999364343,-0.9896820976549776,1.1026829674059613,0.1512089079688934,92.18761175881664,39.859128180777375,1.0461825325304708,11,-0.3800010681152415,1.0349988937377894,2.4049987792968714,2.379999160766598,1.019998550415039,3,0.03738997524711807,-1.0500011920940315,26.86000061035156,-2.047629427792951,26.920000076293945,-1.239988403408816,26.8700008392334,0.03738997524711807 4046,2013-11-22,27.459999084472656,27.6200008392334,27.20000076293945,27.20000076293945,101100.0,0.006598181572453621,-2.2307906744721135,1.0399932861328267,69.70953667217235,39.882869016960974,-0.5689596391808855,-0.27615488412245526,1.702929780043661,1.4178371091270847,41.34867963680179,0.42000007629394887,-1.235566916154987,0.3694989204406731,-1.2270694728719533,1.9660673137532996,-0.42878527621563833,1.1677831170969846,-1.3199996948242152,82.79551588636315,24.075383943522887,0.798284196656313,11,-0.41499900817871094,0.8550004959106445,2.2250003814697266,2.200000762939453,0.7400016784667933,4,0.03350328138991676,1.2857220708447592,27.28000068664551,-1.0500011920940315,26.86000061035156,-2.047629427792951,26.920000076293945,0.03350328138991676 4047,2013-11-25,27.489999771118164,27.729999542236328,27.399999618530273,27.54999923706055,180300.0,0.0010925232208938152,-1.7500019868233874,-0.2307686664612691,66.81818536490633,44.931630942522446,-0.5064222937651266,-0.5468410692910801,1.6136089218086482,1.3897909752657611,42.07714143276856,0.3299999237060547,-1.0595481138942233,0.5344996452331543,-0.16076141142072586,1.2297607018870345,0.186869116906216,0.8821301735600926,-1.3204003524780248,76.923076923077,14.840706824951646,0.34763052832693947,11,-0.3900003433227539,0.8249998092651367,2.1949996948242188,2.1700000762939453,0.6399993896484375,0,0.034558049139656655,-2.2307906744721135,27.459999084472656,1.2857220708447592,27.28000068664551,-1.0500011920940315,26.86000061035156,0.034558049139656655 4048,2013-11-26,27.79999923706055,27.8700008392334,27.479999542236328,27.479999542236328,223100.0,0.01127680860398117,-1.4375104308227833,-5.333375719235526,67.69911130991068,49.94479175871108,-0.7319208022809143,-0.8732599824350693,1.2357075536279432,1.0816524656380082,40.813543087025124,0.3900012969970703,-0.8773681966956595,0.8264991760253935,0.06312014342430317,1.5898782086264838,0.4448096597248501,1.2081886923259368,-1.5679838134765625,94.06766236705168,29.996626751001585,0.38168951630054493,11,-0.5199985504150426,0.5150003433227504,1.8850002288818324,1.860000610351559,-0.15999984741210938,1,0.022661909546938697,-1.7500019868233874,27.489999771118164,-2.2307906744721135,27.459999084472656,1.2857220708447592,27.28000068664551,0.022661909546938697 4049,2013-11-27,27.96999931335449,28.03000068664551,27.670000076293945,27.78000068664551,158800.0,0.006115110825877679,1.3225742939764664,0.5937462747061201,80.95238527743766,56.329509836606434,-0.8134524650362387,-1.079715555852669,1.0077299658491548,0.9148401308887273,39.20392504680155,0.36000061035156605,-0.6300672244319045,0.9844992637634249,0.16552813124349441,1.8034703962833554,0.5750136975034614,1.3939848300233884,-1.639704764831535,94.5453315924442,28.35664685344966,0.40948556625996474,11,-0.6099987030029261,0.34500026702881215,1.8850002288818395,1.6900005340576207,-0.20999908447264914,2,0.013943557617853042,-1.4375104308227833,27.79999923706055,-1.7500019868233874,27.489999771118164,-2.2307906744721135,27.459999084472656,0.013943557617853042 4050,2013-11-29,28.01000022888184,28.309999465942386,27.959999084472656,28.1299991607666,98300.0,0.0014301364501017044,-2.1818039950062746,-0.6315778906579446,80.19802447639941,62.70233041551063,-0.7698001188122348,-1.0623460830443747,0.9061195644603295,0.8798886438234028,37.40988043034678,0.3500003814697301,-0.397156611400554,0.9535001754760764,0.038335469157484425,1.8686648817946683,0.4959178223167804,1.4110825286353723,-1.543729189309083,72.97301012614308,6.9532399094157,0.4575823531592955,11,-0.5100002288818395,0.3049993515014613,1.8999996185302699,1.6499996185302699,-0.8400001525878942,4,0.00571224013226268,1.3225742939764664,27.96999931335449,-1.4375104308227833,27.79999923706055,-1.7500019868233874,27.489999771118164,0.00571224013226268 4051,2013-12-02,27.6200008392334,27.95000076293945,27.540000915527344,27.739999771118164,295300.0,-0.013923576810481508,-1.9285831062670047,1.0000000000000295,74.31199724221422,66.37206238063366,-0.31231235949669056,-0.6256661783384203,1.2287073871299867,1.272561222162075,35.69146690127892,0.46999931335449574,-0.17284558510433357,0.5135007858276381,-0.4104782706892145,1.4374798423444908,0.0515112575692136,0.9754903140860627,-0.9693569570236775,24.175962372825843,-44.82982596125546,0.461989528258426,12,-0.12000083923339844,0.6949987411499023,2.297499179840088,2.039999008178711,-0.37000083923339844,0,0.02461978193937031,-2.1818039950062746,28.01000022888184,1.3225742939764664,27.96999931335449,-1.4375104308227833,27.79999923706055,0.02461978193937031 4052,2013-12-03,27.21999931335449,27.8799991607666,27.1200008392334,27.5,550400.0,-0.01448231403783018,-2.1666752762688897,2.3333598245223937,59.493658661425734,68.91206054210461,0.15931075082129453,-0.17891930095694875,1.555904186051503,1.6737354618205877,33.851017843189304,0.7599983215332031,0.041458848211842536,0.07799930572509339,-0.8030428124559705,0.9590414239061573,-0.36252175336543857,0.5185203648156254,-0.4034198727715008,8.403242816980548,-60.20831189397937,0.4405210590905322,12,0.28000068664551137,1.0950002670288121,2.7150006294250524,2.4400005340576207,0.07000160217285512,1,0.03600299317804012,-1.9285831062670047,27.6200008392334,-2.1818039950062746,28.01000022888184,1.3225742939764664,27.96999931335449,0.03600299317804012 4053,2013-12-04,27.540000915527344,27.81999969482422,27.20000076293945,27.21999931335449,262200.0,0.011756120876015519,-2.4444509200340723,-1.1428600622611544,63.076936620234875,69.59582172747041,-0.07095678466408728,-0.4603013096888091,1.1649928411519426,1.3577372931508442,32.25015558908177,0.6199989318847692,0.2764515466785298,0.3585008621215806,-0.5193737136125804,1.2363754378557417,-0.08043642574549992,0.7974381499886611,-0.5740794724084175,35.294164788700684,-32.242122534380016,0.43893728786708097,12,0.07999897003173828,0.4499988555908203,2.4474987983703613,2.1199989318847656,-0.4500007629394531,2,0.021423319739492408,-2.1666752762688897,27.21999931335449,-1.9285831062670047,27.6200008392334,-2.1818039950062746,28.01000022888184,0.021423319739492408 4054,2013-12-05,27.79999923706055,27.88999938964844,27.31999969482422,27.559999465942386,231900.0,0.009440752102031214,1.7142837680119696,0.7499955296740155,65.21740332293498,69.71969321640402,-0.20516973857063192,-0.6928136090101624,0.8456377746314665,1.1077657084754193,30.815754059514656,0.5699996948242223,0.3729387658985708,0.5784992218017599,-0.3366656402804793,1.4936640838839992,0.1209167907606421,1.0360816528428778,-0.6996699916592775,57.1427884507504,-7.671694327270785,0.4575824310411195,12,-0.0849990844726598,-0.5749998092651367,0.8675007820129359,0.9550008773803675,-0.6299991607666051,3,-0.005755390352630396,-2.4444509200340723,27.540000915527344,-2.1666752762688897,27.21999931335449,-1.9285831062670047,27.6200008392334,-0.005755390352630396 4055,2013-12-06,28.26000022888184,28.31999969482422,27.8700008392334,28.04999923706055,205100.0,0.016546798721061018,1.7272664219865916,0.8750049670584682,70.00001788139973,69.75196890631817,-0.5716542881350648,-1.0831203260157025,0.33104619372923594,0.66056813025153,28.79594298202192,0.5200004577636683,0.5012169449012127,0.9590002059936573,-0.027879771725373814,1.9458801837126884,0.46556021713414353,1.452440194853171,-1.05999946594239,95.00003973646804,30.041983789601176,0.49343998885951534,12,-0.5399999618530309,-1.0300006866455114,0.2574996948242152,0.40499973297118785,-0.9799995422363281,4,-0.017692851944459576,1.7142837680119696,27.79999923706055,-2.4444509200340723,27.540000915527344,-2.1666752762688897,27.21999931335449,-0.017692851944459576 4056,2013-12-09,28.11000061035156,28.28000068664551,27.989999771118164,28.190000534057614,168700.0,-0.0053078420847633145,1.2307743095036283,-0.38095021843579985,69.13580028881003,70.0094816756408,-0.3573329901553457,-0.8739679804563565,0.4255209943550149,0.819595168368938,26.555249565747562,0.2900009155273473,0.5736027094690641,0.7430006027221658,-0.276020530531504,1.7620217359758357,0.23349003609532915,1.2525111693490025,-0.7900009155273402,82.50005960470132,15.970078639053199,0.5095105666268354,12,-0.39000034332275035,-0.8800010681152308,0.38999938964844105,0.5549993515014684,-0.5799999237060476,0,-0.03344007519201042,1.7272664219865916,28.26000022888184,1.7142837680119696,27.79999923706055,-2.4444509200340723,27.540000915527344,-0.03344007519201042 4057,2013-12-10,27.670000076293945,28.04999923706055,27.649999618530273,28.04999923706055,190600.0,-0.01565281125947693,1.1052657996576596,4.7499940395298825,60.33057547265969,69.19075547150182,0.12391691432820551,-0.36527292371676623,0.8185684785873377,1.2639207669893295,24.42746155330436,0.4600009918212855,0.5860448690230946,0.24750003814697408,-0.7052106024284868,1.200210678722435,-0.22885528214075634,0.7238553584347045,-0.23000038146972557,41.96426442689246,-23.7100999221856,0.47635532028773075,12,0.05000019073486328,-0.4400005340576172,0.8249998092651367,0.9899997711181641,-0.4400005340576172,1,-0.015178896824571297,1.2307743095036283,28.11000061035156,1.7272664219865916,28.26000022888184,1.7142837680119696,27.79999923706055,-0.015178896824571297 4058,2013-12-11,27.420000076293945,27.76000022888184,27.209999084472656,27.76000022888184,328300.0,-0.009035055992435148,2.2352993975024495,0.8947392196919133,57.32983286739789,66.56602742594183,0.35128700896139264,-0.06754271963557557,1.0151633055169853,1.5155586319782124,22.529916307942536,0.5500011444091832,0.5627820203698946,-0.03499994277954244,-0.9369859392126187,0.8669860536535339,-0.4859929409960806,0.4159930554369957,0.8999996185302734,18.918997869269365,-48.40185065032425,0.4509929982165377,12,0.3000001907348633,-0.07499980926513672,0.8949995040893555,1.0599994659423828,-0.059999465942386365,2,-0.004741034296312563,1.1052657996576596,27.670000076293945,1.2307743095036283,28.11000061035156,1.7272664219865916,28.26000022888184,-0.004741034296312563 4059,2013-12-12,27.170000076293945,27.38999938964844,26.96999931335449,27.36000061035156,210400.0,-0.009117432505630796,2.3600262453173846,0.5588248493756078,48.49314295389126,63.04326281232982,0.5317973689056217,0.21805209358500832,1.2083967848049966,1.7655997119501734,21.262023371221918,0.4500007629394567,0.5441728980423619,-0.30049991607666016,-1.1694853731564905,0.5684855410031702,-0.7349926446165753,0.133992812463255,1.1277996063232436,14.814867142609108,-47.321471600906484,0.43449272853991605,12,0.47499942779541016,0.21500015258789062,1.1449995040893555,1.3099994659423828,0.19000053405761363,3,-0.002944421180765988,2.2352993975024495,27.420000076293945,1.1052657996576596,27.670000076293945,1.2307743095036283,28.11000061035156,-0.002944421180765988 4060,2013-12-13,27.28000068664551,27.36000061035156,26.989999771118164,27.15999984741211,227400.0,0.004048605448755405,1.642856656289849,-0.6315815891181352,47.486058521444136,60.06260295446648,0.34347687847558106,0.14045564171835068,1.0607578461264744,1.6585156683359514,20.034499101721902,0.3700008392333949,0.49943801751221883,-0.2064993858337374,-1.0472325807828788,0.6342338091154041,-0.6268659833083099,0.2138672116408351,0.9646869812011687,23.664202161271668,-34.37759587412534,0.4203665974745707,12,0.3649988174438441,0.10499954223632457,1.0349988937377894,1.1999988555908168,0.029998779296875,4,-0.004032280336613625,2.3600262453173846,27.170000076293945,2.2352993975024495,27.420000076293945,1.1052657996576596,27.670000076293945,-0.004032280336613625 4061,2013-12-16,27.75,27.85000038146973,27.29999923706055,27.29999923706055,248500.0,0.01722871339899079,-1.4444453863434454,3.7499801319238837,53.2338317899792,59.36706663541686,-0.11861660538012941,-0.28343105945612734,0.5584503899136557,1.191481137858002,18.667864456236508,0.5699996948242188,0.41817664059815485,0.22499990463256836,-0.5881418695785037,1.0381416788436404,-0.18157098247296588,0.6315707917381026,0.4437001336669937,72.22229090247605,15.884405656412035,0.40657088710553546,12,-0.10500049591064453,-0.36499977111816406,0.5649995803833008,0.7299995422363281,-0.7700004577636719,0,-0.016936912192954567,1.642856656289849,27.28000068664551,2.3600262453173846,27.170000076293945,2.2352993975024495,27.420000076293945,-0.016936912192954567 4062,2013-12-17,27.75,27.8799991607666,27.56999969482422,27.71999931335449,188800.0,0.0,1.1379346632202731,0.06666807951511884,49.32615636133685,57.83920216220597,-0.03970519131375738,-0.22569492584459283,0.5212851589610636,1.1939969943704227,17.162516505688796,0.3099994659423828,0.3335421492407278,0.18099994659423757,-0.5762219626162626,0.9382218558047377,-0.1976110080110125,0.5596109011994876,0.3947521008544932,85.71437554233692,32.738391185650244,0.37861095460524974,12,-0.10500049591064453,-0.35500049591064453,0.4024996757507324,0.7299995422363281,-0.8099994659423864,1,-0.00792790318394554,-1.4444453863434454,27.75,1.642856656289849,27.28000068664551,2.3600262453173846,27.170000076293945,-0.00792790318394554 4063,2013-12-18,28.07999992370605,28.1200008392334,27.53000068664551,27.79999923706055,211800.0,0.011891889142560341,2.277755702137785,9.333142602834185,51.4211955075318,56.30629018271673,-0.31854977704146137,-0.48942794203680506,0.16685977891846093,0.8729282147126405,15.308676010181557,0.5900001525878871,0.29295789202213385,0.45299987792968466,-0.27192752443929535,1.1779272802986647,0.09053617674519643,0.8154635791141729,-1.1100006103515625,96.52166413459531,46.78788293107576,0.3624637011844894,12,-0.43500041961669567,-0.6850004196166957,-0.4425001144409144,0.399999618530277,-1.0200004577636648,2,-0.03027066893800545,1.1379346632202731,27.75,-1.4444453863434454,27.75,1.642856656289849,27.28000068664551,-0.03027066893800545 4064,2013-12-19,28.06999969482422,28.13999938964844,27.76000022888184,28.0,99600.0,-0.00035613350815533185,2.6190554041778977,0.24999829701433185,50.78124262703352,54.170870710009375,-0.29750846724301994,-0.40488854986573486,0.14407759275885468,0.8984386360777705,13.237520929362375,0.37999916076660156,0.32232094710199277,0.38249969482421875,-0.27139139939868073,1.0363907890471182,0.05555414771276901,0.7094452419356685,-1.0770003509521509,93.91306799617173,45.17246009429507,0.3269455471114503,12,-0.44499969482421875,-0.6750001907348633,-0.46250009536743164,0.4099998474121094,-1.4099998474121094,3,-0.02529387574605413,2.277755702137785,28.07999992370605,1.1379346632202731,27.75,-1.4444453863434454,27.75,-0.02529387574605413 4065,2013-12-20,28.29999923706055,28.3700008392334,28.07999992370605,28.270000457763672,377200.0,0.008193784992407416,2.4117356670032954,0.42855585831067744,59.23910311130878,53.07123769028701,-0.5824928101122175,-0.5845230887057014,-0.13347132436575393,0.6785783061565489,11.717021954288114,0.3000011444091797,0.3231396511755307,0.5614993095397978,-0.1172075410017328,1.2402061600813283,0.22214588426903248,0.900852734810563,-1.2611198913574277,93.4578039854617,39.89107019445971,0.3393534252707659,12,-0.6299991607666051,-0.7699985504150426,-0.839999675750736,0.1800003051757777,-1.6099987030029368,4,-0.03321550007245255,2.6190554041778977,28.06999969482422,2.277755702137785,28.07999992370605,1.1379346632202731,27.75,-0.03321550007245255 4066,2013-12-23,28.3799991607666,28.489999771118164,28.20000076293945,28.290000915527344,181000.0,0.0028268525039847336,-1.1481523343953017,3.0000635808745177,67.2618993555888,53.84138478839025,-0.6930470606173031,-0.6240608868443651,-0.26622944441923835,0.595553968058379,10.998691512698699,0.2899990081787145,0.2981417158092725,0.5954992294311516,-0.12702452538131936,1.3180229842436226,0.23423735202491613,0.9567611068373871,-1.2612525254516633,88.5415921607896,28.05319827385209,0.36126187740623494,12,-0.6499996185302734,-0.7899990081787109,-0.9199995994567871,0.10000038146972656,-1.9200000762939453,0,-0.037702597831765106,2.4117356670032954,28.29999923706055,2.6190554041778977,28.06999969482422,2.277755702137785,28.07999992370605,-0.037702597831765106 4067,2013-12-24,28.440000534057614,28.489999771118164,28.21999931335449,28.31999969482422,43600.0,0.0021142133567770838,1.4545572769912671,1.3333686552929562,64.51612109324284,54.63986125792858,-0.7066491586921266,-0.6421655538177937,-0.3803467123469382,0.5291739440846008,10.527988358211763,0.2700004577636754,0.2105178571435573,0.6080005645751925,-0.15668283886309098,1.372683968013476,0.22565886285605075,0.9903422662943342,-1.211553647878418,94.7917411725433,29.831058428154208,0.3823417017191416,12,-0.7100009918212855,-0.850000381469723,-0.9000005722045863,0.03999900817871449,-2.680000305175774,1,-0.051336180183010116,-1.1481523343953017,28.3799991607666,2.4117356670032954,28.29999923706055,2.6190554041778977,28.06999969482422,-0.051336180183010116 4068,2013-12-26,28.43000030517578,28.489999771118164,28.209999084472656,28.459999084472656,80800.0,-0.0003516254815064679,5.222226931717035,-0.2499880791544221,61.0526414414993,56.03536108988503,-0.6015759385763602,-0.614028807482093,-0.4211810448754818,0.5280421568260714,10.381919632040475,0.2800006866455078,0.13183336666696732,0.5665002822875991,-0.24321099151947223,1.3762115560946704,0.16164464538406165,0.9713559191911365,-1.1006291882014665,91.78088992239957,24.76423193080558,0.4048556369035363,12,-0.6900005340576172,-0.8400001525878906,-0.8700003623962402,0.049999237060546875,-2.809999465942383,3,-0.05240941804868382,1.4545572769912671,28.440000534057614,-1.1481523343953017,28.3799991607666,2.4117356670032954,28.29999923706055,-0.05240941804868382 4069,2013-12-27,28.36000061035156,28.5,28.06999969482422,28.5,103300.0,-0.0024621770690406164,5.142888283378746,4.666836215666446,52.03252725917975,56.54052428296676,-0.38556970652655664,-0.5410531775716159,-0.40452218574552745,0.5831963343464572,10.50566605627641,0.43000030517578125,0.11353518825659847,0.47700052261352255,-0.36177293426358403,1.3157739794906291,0.05761379417496926,0.8963872510520758,-0.9377792010457355,67.4420255140958,3.8012838682831713,0.4193867284385532,12,-0.4600009918212855,-0.7650003433227504,-0.8000006675720179,0.11999893188476918,-2.620000839233395,4,-0.0458392495215485,5.222226931717035,28.43000030517578,1.4545572769912671,28.440000534057614,-1.1481523343953017,28.3799991607666,-0.0458392495215485 4070,2013-12-30,28.170000076293945,28.43000030517578,28.170000076293945,28.43000030517578,140300.0,-0.006699595556012183,1.0,1.8571525885558111,51.199988403329236,56.314541684450106,-0.06263277127093758,-0.3567415827203355,-0.270525309490143,0.7625246256419587,10.91528548444163,0.26000022888183594,0.12398413062831892,0.278999996185302,-0.5678864737850375,1.1258864661556416,-0.14444323879986953,0.7024432311704736,-0.6400008079187032,23.255886162417276,-36.42956759623775,0.42344323498516984,12,-0.1549997329711914,-0.4549999237060547,-0.6100001335144043,0.3099994659423828,-1.9099998474121058,0,-0.053603131870509135,5.142888283378746,28.36000061035156,5.222226931717035,28.43000030517578,1.4545572769912671,28.440000534057614,-0.053603131870509135 4071,2013-12-31,28.29999923706055,28.3799991607666,28.10000038146973,28.28000068664551,115200.0,0.004614808676411952,2.111125239745344,-0.07691743388475222,64.38353897565838,57.98758419715249,-0.11891517260981743,-0.4565947743309984,-0.4558498139681255,0.620425098241089,10.838419548674302,0.27999877929687145,0.20459168837601283,0.3749992370605497,-0.4806321546299337,1.2306306287510331,-0.052816458784693765,0.8028149329057932,-0.6729998955228318,53.48822767516628,-8.090237685705198,0.42781569584524237,12,-0.2849988937377965,-0.5649995803833043,-0.6924996376037633,0.1800003051757777,-2.039999008178711,1,-0.056890415067380906,1.0,28.170000076293945,5.142888283378746,28.36000061035156,5.222226931717035,28.43000030517578,-0.056890415067380906 4072,2014-01-02,28.20000076293945,28.270000457763672,28.020000457763672,28.15999984741211,103700.0,-0.0035335150818713856,1.7777730682829653,2.000190748688425,69.11767318313261,59.953859494441474,0.05769612284963799,-0.29451242053493587,-0.4160583945305234,0.7069801736000265,10.075541952577598,0.27999877929687855,0.28821220645494705,0.2260006904602001,-0.5697880188691862,1.0217893997895864,-0.17189366420449304,0.6238950451248932,-0.4857013555555021,37.50009934116862,-28.2569404914706,0.3978943546646925,1,-0.0700006484985316,-0.4650011062622035,-0.5200009346008265,0.27999877929687855,-1.760000228881836,3,-0.06170218551034612,2.111125239745344,28.29999923706055,1.0,28.170000076293945,5.142888283378746,28.36000061035156,-0.06170218551034612 4073,2014-01-03,28.1299991607666,28.25,28.03000068664551,28.170000076293945,145400.0,-0.0024823262510277333,1.1999847412691094,-1.0000000000000888,75.80641853368017,62.73443459517999,0.15146403802872754,-0.1876649777986188,-0.41702286427132407,0.7604400997104577,9.271437503242383,0.21999931335448863,0.3142044275234319,0.12649917602539062,-0.6449183821237661,0.8979167341745473,-0.2592096030491895,0.5122079550999707,-0.33712969412104954,22.916418313743257,-47.24857339784466,0.3857087790745792,1,0.13000106811523438,-0.39499950408935547,-0.4224996566772461,0.35000038146972656,-1.5,4,-0.08425165313158778,1.7777730682829653,28.20000076293945,2.111125239745344,28.29999923706055,1.0,28.170000076293945,-0.08425165313158778 4074,2014-01-06,27.63999938964844,28.270000457763672,27.6200008392334,28.1299991607666,109800.0,-0.017419117871911305,-1.452843225813417,12.249713904253202,58.0356861559684,62.60072160014217,0.6415160362732948,0.3053909593649671,-0.00450139870991606,1.2305615853552645,8.94552525323732,0.6499996185302734,0.3511455645233674,-0.355500602722163,-1.1390275966636914,0.42802639121936537,-0.7472640996929272,0.036262894248601185,0.860000610351559,2.46895846922264,-70.53863619385855,0.3917634969707634,1,0.42000102996825817,0.09500026702880504,0.15750074386596324,0.8400001525878871,-0.9599990844726598,0,-0.07308243831479821,1.1999847412691094,28.1299991607666,1.7777730682829653,28.20000076293945,2.111125239745344,28.29999923706055,-0.07308243831479821 4075,2014-01-07,27.76000022888184,27.86000061035156,27.68000030517578,27.68000030517578,116300.0,0.004341564467557069,-3.500011920940235,-0.1632652266826605,50.2645561380759,60.712127909307405,0.48820043852617445,0.15390134967715952,-0.20218355808544786,1.093254197782965,9.5998317137911,0.2200012207031179,0.35811012952187227,-0.21049976348876598,-0.9903909673863964,0.5693914404088645,-0.6004453654375794,0.17944583846004747,0.7223997879028268,18.42101300513526,-52.426898468122545,0.3899456019488144,1,0.30000019073485973,-0.025000572204593396,0.07749986648559215,0.7199993133544886,-0.8000011444091832,1,-0.07276658649527112,-1.452843225813417,27.63999938964844,1.1999847412691094,28.1299991607666,1.7777730682829653,28.20000076293945,-0.07276658649527112 4076,2014-01-08,27.170000076293945,27.709999084472656,27.0,27.709999084472656,131000.0,-0.02125360762692108,1.6296310686470161,-6.749994039529538,38.30645998607941,57.79994334184479,0.9929292805193342,0.7060687516067361,0.3007106407278286,1.6684087835447627,10.743329906419657,0.7600002288818395,0.3539872470885044,-0.7534998893737779,-1.6077466822763427,0.1007469035287869,-1.1806232858250603,-0.3263764929224955,1.2951519569396943,13.385827954211635,-53.28555823462818,0.427123396451282,1,0.5799999237060547,0.5649995803833008,0.7374997138977051,1.3099994659423828,-0.4200000762939453,2,-0.0334928172564154,-3.500011920940235,27.76000022888184,-1.452843225813417,27.63999938964844,1.1999847412691094,28.1299991607666,-0.0334928172564154 4077,2014-01-09,27.25,27.29999923706055,26.940000534057614,27.29999923706055,168800.0,0.002944421180766099,13.400167849239102,0.0925913498048562,31.390148336887208,54.504110774665676,0.8117390822964552,0.6250360733300262,0.130481788639635,1.5754744945029415,11.311926947841247,0.3599987030029368,0.29261862351820866,-0.652499961853028,-1.5524149902117657,0.24741506650570955,-1.1024574760323986,-0.20254244767365748,1.1565459519042953,23.308231859034226,-37.95198460652992,0.44995751417936947,1,0.4700002670288086,0.4700002670288086,0.6574997901916504,1.2299995422363281,-1.860000610351559,3,-0.03633026683002427,1.6296310686470161,27.170000076293945,-3.500011920940235,27.76000022888184,-1.452843225813417,27.63999938964844,-0.03633026683002427 4078,2014-01-10,27.290000915527344,27.540000915527344,27.09000015258789,27.32999992370605,169700.0,0.0014679235055905515,-1.0454555306540898,0.7999923704889238,32.74340615009638,52.360875095878626,0.6627149645144073,0.6058593088024153,0.0875107168427931,1.5247162207144527,10.904115809167445,0.4500007629394531,0.1897683775379022,-0.6059990882873549,-1.5223163718636918,0.31031819528898197,-1.0641577300755252,-0.1478404464991847,1.02855231130615,26.31581966519596,-29.541134862960647,0.4581586417881691,1,0.39499950408935547,0.42999935150146484,0.6174988746643066,1.1899986267089844,-1.7700004577636719,4,-0.03114695320461136,13.400167849239102,27.25,1.6296310686470161,27.170000076293945,-3.500011920940235,27.76000022888184,-0.03114695320461136 4079,2014-01-13,27.09000015258789,27.34000015258789,26.989999771118164,27.25,203800.0,-0.007328719539384743,1.058824849375624,4.000095369796741,22.87001652462773,49.21310044268957,0.7416091610370295,0.842768560441769,0.2728070938409104,1.7107713790954833,10.171263701831288,0.35000038146972656,0.08502595419555092,-0.8019998550415046,-1.7322536230092354,0.12825391292622612,-1.2671267390253718,-0.33687297105763747,1.145839912679051,16.304305009899938,-33.35899176080706,0.46512688398386565,1,0.5699996948242188,0.630000114440918,0.7149996757507324,1.3799991607666051,-1.1599998474121094,0,-0.016980472101523647,-1.0454555306540898,27.290000915527344,13.400167849239102,27.25,1.6296310686470161,27.170000076293945,-0.016980472101523647 4080,2014-01-14,27.170000076293945,27.309999465942386,27.06999969482422,27.13999938964844,122900.0,0.002953116399241118,-1.8235254518731696,-0.1875044703525992,22.870016524627857,44.60048683701952,0.5641703599539909,0.794857904766328,0.21548042808851875,1.6257717124263387,9.398807355978661,0.23999977111816762,-0.009593355225483435,-0.7164999008178725,-1.663145287781873,0.23014548614612806,-1.1898225942998728,-0.24317720733587223,0.9880896171004352,29.870126653142133,-14.26084279945287,0.47332269348199957,1,0.4350004196166992,0.5500001907348633,0.2999997138977051,1.2999992370605504,-1.6900005340576172,1,-0.018034588507259253,1.058824849375624,27.09000015258789,-1.0454555306540898,27.290000915527344,13.400167849239102,27.25,-0.018034588507259253 4081,2014-01-15,27.28000068664551,27.479999542236328,27.170000076293945,27.28000068664551,154200.0,0.004048605448755405,-1.8181613261200367,0.0,24.561435796877888,39.64979379410232,0.3288492191845407,0.6828508566689244,0.1289316060871677,1.507049111452325,9.555570178298403,0.3099994659423828,-0.07191613960313958,-0.5829993247985819,-1.5665286569267174,0.4005300073295537,-1.0747639908626496,-0.09123465873451408,0.8050036571886636,56.666656070292966,18.16137917341684,0.49176466606406766,1,0.32499980926513317,0.43999958038329723,0.194999217987057,1.0699987411499023,-1.6800003051757812,2,-0.011730263714014755,-1.8235254518731696,27.170000076293945,1.058824849375624,27.09000015258789,-1.0454555306540898,27.290000915527344,-0.011730263714014755 4082,2014-01-16,27.53000068664551,27.68000030517578,27.32999992370605,27.35000038146973,188500.0,0.009164222643234243,-2.181803995006069,100.0,32.14288147126089,34.79828967605574,-0.0292621951806602,0.43797941934144546,-0.09068186765010111,1.2469779252163065,9.581823216049393,0.3999996185302699,-0.11802944650672487,-0.32199935913085653,-1.3157182447031133,0.6717195264414002,-0.8188588019169849,0.17486008365527184,0.48630342860207065,78.2609416766416,44.57402460712564,0.4968594427861287,1,0.07499980926513317,0.18999958038329723,-0.055000782012943006,0.7849988937377894,-2.0,3,-0.028332752168214848,-1.8181613261200367,27.28000068664551,-1.8235254518731696,27.170000076293945,1.058824849375624,27.09000015258789,-0.028332752168214848 4083,2014-01-17,27.229999542236328,27.559999465942386,27.209999084472656,27.540000915527344,113600.0,-0.010897244348951673,1.000010899182541,-1.7222269317170347,29.45455453414303,31.62260838474181,0.14488448430669365,0.7072991978086662,0.22910917417395993,1.537935207886136,10.219357935399163,0.3500003814697301,-0.2240269433154225,-0.5795004844665534,-1.6043796774985708,0.4453787085654639,-1.0919400809825603,-0.06706088795054654,0.7217263581398541,34.7825486027991,5.143785532357349,0.5124395965160078,1,0.17000102996825817,0.49000072479248047,0.24500036239624023,1.0850000381469727,-1.5599994659423828,4,-0.06757253703709654,-2.181803995006069,27.53000068664551,-1.8181613261200367,27.28000068664551,-1.8235254518731696,27.170000076293945,-0.06757253703709654 4084,2014-01-21,27.36000061035156,27.5,27.209999084472656,27.440000534057614,124000.0,0.004774185468258585,1.9000257493537789,0.25806312680735866,34.94427218459134,29.92035461213241,-0.0324206468116941,0.5495554882374698,0.11275717178285305,1.4016301592187155,10.934028843854055,0.29000091552734375,-0.33845685522434366,-0.4139994621276877,-1.4500117740524523,0.6220128497970769,-0.93200561809007,0.10400669383469463,0.5310217680455089,47.541086124521016,16.388758043309792,0.5180061559623818,1,-0.03500080108642223,0.35999965667724965,0.17249965667724965,0.9549989700317418,-1.1400012969970703,1,-0.06725146606508958,1.000010899182541,27.229999542236328,-2.181803995006069,27.53000068664551,-1.8181613261200367,27.28000068664551,-0.06725146606508958 4085,2014-01-22,27.36000061035156,27.489999771118164,27.20000076293945,27.34000015258789,164700.0,0.0,1.0714305177111971,-0.25000596047011747,31.640689028297174,29.17971339460105,-0.10630685573076093,0.5012201958268214,0.13732616317777513,1.3941444838731059,11.785057326429802,0.2899990081787145,-0.46877305033429195,-0.36699953079223846,-1.3877131859090994,0.6537141243246225,-0.8773563583506707,0.1433572967661938,0.47396045738514303,37.25498995837424,8.559196365172355,0.5103568275584309,1,-0.05000019073485973,0.35999965667724965,0.15499925613403676,0.9549989700317418,-0.9000015258789027,2,-0.05226609185946951,1.9000257493537789,27.36000061035156,1.000010899182541,27.229999542236328,-2.181803995006069,27.53000068664551,-0.05226609185946951 4086,2014-01-23,27.309999465942386,27.32999992370605,27.239999771118164,27.29999923706055,139300.0,-0.0018275271671688298,2.5999237078017585,0.5000000000000888,32.270946003965236,29.277579802054166,-0.03839613197411751,0.4921840383110272,0.20795326310774342,1.4294273238431892,12.438258661747136,0.12000083923339488,-0.5339774477986587,-0.36350069046020295,-1.3517532272690715,0.6247518463486657,-0.857626958864639,0.13062557794423313,0.4703239697735704,22.916418313744565,-4.472954981326538,0.4941262684044348,1,0.02500057220458629,0.41000080108642223,0.20500040054320934,1.0050001144409144,-0.9399986267089879,3,-0.06700842034025689,1.0714305177111971,27.36000061035156,1.9000257493537789,27.36000061035156,1.000010899182541,27.229999542236328,-0.06700842034025689 4087,2014-01-24,26.979999542236328,27.239999771118164,26.940000534057614,27.20000076293945,181400.0,-0.01208348334527043,1.0000000000000238,-21.999618539004032,29.24193045285314,28.888526946804916,0.2785712613008293,0.7454138725286938,0.5625845454951595,1.7472710438118888,13.368865729160559,0.36999893188477273,-0.6001709329108991,-0.6205005645751953,-1.5857815153887032,0.34478038623831253,-1.1031410399819492,-0.1378600891684414,0.7499045193801273,6.451464046416831,-20.615411976618326,0.48264047540675403,1,0.3300008773803711,0.7400007247924805,0.5350003242492676,1.3350000381469727,-0.06999969482421875,4,-0.051148969020783475,2.5999237078017585,27.309999465942386,1.0714305177111971,27.36000061035156,1.9000257493537789,27.36000061035156,-0.051148969020783475 4088,2014-01-27,26.940000534057614,27.190000534057614,26.920000076293945,27.11000061035156,149200.0,-0.0014825429524599754,-1.5714207863689327,0.7727233319461909,34.91385299144726,30.226730998673755,0.2946915814610307,0.7041652886555987,0.6204879702382904,1.7605470911733683,14.389185008814875,0.2700004577636683,-0.5898364096868249,-0.585999584198003,-1.5108698604093505,0.3388706920133444,-1.048434722303675,-0.12356444609233108,0.7425093159053127,3.4483552404404456,-25.625803528564845,0.46243513810567327,1,0.35999965667724965,0.769999504089359,0.5799989700317418,1.3749990463256871,0.06999969482422586,0,-0.052338523365267786,1.0000000000000238,26.979999542236328,2.5999237078017585,27.309999465942386,1.0714305177111971,27.36000061035156,-0.052338523365267786 4089,2014-01-28,27.059999465942386,27.10000038146973,26.79999923706055,27.020000457763672,152000.0,0.004454303248178082,3.9999841055389234,-0.23528817780971248,34.91379948205707,31.56492910505478,0.18996652941210712,0.5078158820005036,0.5172555854563647,1.6174451315564902,15.8979829387568,0.3000011444091797,-0.5668215150953024,-0.4010005950927713,-1.2594175616818895,0.45741637149634684,-0.8302090783873304,0.028207888201787767,0.5615096021270212,37.68116342648025,6.959572834785238,0.429208483294559,1,0.1800003051757777,0.5900001525878871,0.4600000381469691,1.2550001144409144,0.14999961853026988,1,-0.05136731031343478,-1.5714207863689327,26.940000534057614,1.0000000000000238,26.979999542236328,2.5999237078017585,27.309999465942386,-0.05136731031343478 4090,2014-01-29,26.65999984741211,26.899999618530273,26.6299991607666,26.899999618530273,135200.0,-0.014781952196034398,1.2500059604701619,-6.000143054694045,38.028180365082214,33.061234057077485,0.5699511849421022,0.8315223608330555,0.9264956675361979,1.992260192556536,17.611149965904506,0.4300003051757848,-0.5600973043991679,-0.7255002021789565,-1.586966981516369,0.13596657715845595,-1.1562335918476627,-0.2947668125102503,0.8793582375564135,4.2858077067700115,-27.44602067018671,0.4307333896687063,1,0.49499988555908203,0.9049997329711914,0.8499999046325684,1.6549997329711914,0.6700000762939418,2,-0.016504146158137778,3.9999841055389234,27.059999465942386,-1.5714207863689327,26.940000534057614,1.0000000000000238,26.979999542236328,-0.016504146158137778 4091,2014-01-30,26.690000534057614,26.8799991607666,26.6299991607666,26.79999923706055,93100.0,0.0011253070824159828,-1.1738993423835073,0.4583283662748947,36.538498570866565,33.549635957033665,0.5000425097878711,0.711182914123075,0.9056298002019219,1.9387501184129654,19.38941317837935,0.25,-0.5110883406305646,-0.614999580383305,-1.4153810456959093,0.1853818849292992,-1.0151903130396072,-0.21480884772700293,0.7402344800066771,9.836280861494776,-22.01257746551945,0.40019073265630234,1,0.40499877929687855,0.8749990463256871,0.9099998474121129,1.6249990463256871,1.149999618530277,3,-0.008617513862222093,1.2500059604701619,26.65999984741211,3.9999841055389234,27.059999465942386,-1.5714207863689327,26.940000534057614,-0.008617513862222093 4092,2014-01-31,26.459999084472656,26.6299991607666,26.229999542236328,26.3700008392334,164300.0,-0.008617513862222093,-1.16215519596674,-0.818175512822683,31.718055751611644,33.80113609230796,0.6283838455968898,0.8476009563641753,1.1458279018530213,2.1368001825223857,21.320615922417645,0.4600009918212855,-0.47292744884468974,-0.7580009460449233,-1.5263923095073118,0.010390417417465159,-1.1421966277761193,-0.3738052643137273,0.8742076271959114,23.95826089720801,-8.235625344169467,0.38419568173119484,1,0.4050006866455078,0.9050006866455078,1.2000007629394531,1.8550004959106445,1.3100013732910156,4,-0.0034012943444156063,-1.1738993423835073,26.690000534057614,1.2500059604701619,26.65999984741211,3.9999841055389234,27.059999465942386,-0.0034012943444156063 4093,2014-02-03,25.76000022888184,26.479999542236328,25.75,26.479999542236328,170600.0,-0.02645498411984426,1.0277784400522403,-8.000148352230543,25.992801658634562,32.80652825609054,1.226962968593785,1.4344886485013788,1.846487723067245,2.7982174255897263,23.601370807086912,0.7299995422363281,-0.4650302115710758,-1.339499855041499,-2.2360072743896993,-0.4429924356932986,-1.7877535647155973,-0.8912461453674005,1.4196174790662148,0.7407574856351044,-32.08072967824947,0.44825370967409967,2,0.8599996566772425,1.3649997711181605,1.8999996185302699,2.5549993515014613,1.9200000762939418,0,0.044642841937590605,-1.16215519596674,26.459999084472656,-1.1738993423835073,26.690000534057614,1.2500059604701619,26.65999984741211,0.044642841937590605 4094,2014-02-04,25.6200008392334,25.95000076293945,25.559999465942386,25.739999771118164,181500.0,-0.0054347588666352475,-2.2499880791544515,0.16666534211774262,22.614872187505128,31.803659718224758,1.2227749345406949,1.4918852175559536,1.9874691589281142,2.896513353696328,25.09588055087991,0.3900012969970632,-0.5015061142550579,-1.3784993171691902,-2.4555767648913154,-0.30142186944706495,-1.9170380410302528,-0.8399605933081276,1.330878035442968,4.4777139148181355,-27.530826705054753,0.5385387238610633,2,0.8249988555908203,1.409998893737793,2.044999122619629,2.6949987411499023,2.079999923706051,1,0.05425446308026083,1.0277784400522403,25.76000022888184,-1.16215519596674,26.459999084472656,-1.1738993423835073,26.690000534057614,0.05425446308026083 4095,2014-02-05,25.739999771118164,25.84000015258789,25.209999084472656,25.59000015258789,205000.0,0.004683798905307013,2.600002179824633,-1.2500079473567092,22.88730928193698,30.761033415777174,0.948564326806153,1.2783344562836163,1.8563269896728443,2.735564391851753,26.80726446282219,0.6300010681152344,-0.505171935087315,-1.1575003623962417,-2.3101061928395943,-0.004894531952889025,-1.7338032776179162,-0.5811974471745671,0.960520809986086,31.736566612720303,2.7295005116187596,0.5763029152216761,2,0.4849996566772461,1.0799999237060547,2.007500171661377,2.5749998092651367,2.0799999237060547,2,0.057109530941174214,-2.2499880791544515,25.6200008392334,1.0277784400522403,25.76000022888184,-1.16215519596674,26.459999084472656,0.057109530941174214 4096,2014-02-06,26.26000022888184,26.45000076293945,25.81999969482422,25.8700008392334,180900.0,0.020202038165794578,-1.5714241228172465,2.6000025431380016,29.58199021671406,30.79881783398394,0.2949783217284896,0.7237717038694278,1.325193221727453,2.1754655525252993,26.61289216177004,0.7100009918212855,-0.531605613219682,-0.5919999122619579,-1.7708593856285475,0.5868595611046317,-1.1814296489452545,-0.002570175578661349,-1.0500011444091832,73.94373859116816,49.05330230522065,0.5894297366832955,2,-0.06000041961670277,0.5349988937377894,1.6050000190734828,2.0549993515014613,1.5300006866455043,3,0.04074637035407869,2.600002179824633,25.739999771118164,-2.2499880791544515,25.6200008392334,1.0277784400522403,25.76000022888184,0.04074637035407869 4097,2014-02-07,26.26000022888184,26.540000915527344,26.20000076293945,26.34000015258789,150700.0,0.0,-2.4000209809549298,-0.20512833052935245,32.740222460697495,30.5573033305673,0.20350680294111,0.6807004289370298,1.3128632070385464,2.1314473225180386,26.221700818273174,0.3400001525878942,-0.5565063869333109,-0.5424999237060497,-1.734064654052105,0.6490648066400055,-1.1382822888790791,0.05328244146697969,-1.0500011444091832,78.9473457774517,53.02347068024029,0.595782365173028,2,-0.10500049591064808,0.4799995422363246,1.6149997711181605,2.0549993515014613,1.8400001525878906,4,0.06016755178731126,-1.5714241228172465,26.26000022888184,2.600002179824633,25.739999771118164,-2.2499880791544515,25.6200008392334,0.06016755178731126 4098,2014-02-10,26.440000534057614,26.56999969482422,26.170000076293945,26.290000915527344,183600.0,0.006854543168579363,-1.0512732732439,-1.874997019764958,33.916075288286535,30.446445086815018,-0.06132632991746689,0.45719582799953784,1.1123765499299445,1.902599765561522,26.55865165562205,0.39999961853027344,-0.5830471462405455,-0.31999959945678924,-1.4989196988443858,0.8589204999308073,-0.9094596491505875,0.26946045023700904,-1.1768013763427696,90.44124246878094,64.47369672958999,0.5894600496937992,2,-0.3850011825561488,0.2999992370605504,1.4924993515014684,1.8749990463256871,1.3400001525878977,0,0.05030256795921284,-2.4000209809549298,26.26000022888184,-1.5714241228172465,26.26000022888184,2.600002179824633,25.739999771118164,0.05030256795921284 4099,2014-02-11,26.6299991607666,26.6299991607666,26.28000068664551,26.399999618530273,248500.0,0.007186029609350664,2.043471049707232,1.533334181046029,38.03275264418169,30.44695311782607,-0.35619243383693444,0.24344990345161577,0.8981965386862178,1.6689932701623889,26.67048847392617,0.3499984741210902,-0.5687395203353702,-0.1070009231567397,-1.2767260414031156,1.0627241950896362,-0.6918634822799277,0.47786163596644826,-1.2883919708251952,100.0,72.3430553646787,0.5848625591231879,2,-0.5850000381469727,0.1100006103515625,1.3675007820129395,1.6850004196166992,1.1400012969970703,1,0.03942925938789066,-1.0512732732439,26.440000534057614,-2.4000209809549298,26.26000022888184,-1.5714241228172465,26.26000022888184,0.03942925938789066 4100,2014-02-12,26.68000030517578,26.809999465942386,26.5,26.709999084472656,135300.0,0.0018776247084095754,1.6956528950292213,-0.13042973479508402,39.67213586337617,30.795135039216028,-0.4504251775182553,0.1632256561072012,0.8228069132845377,1.5737952497613499,26.601547005739985,0.30999946594238637,-0.5810914478191087,-0.03249979019165039,-1.1844295249656085,1.1194299445823077,-0.6084646575786294,0.5434650771953287,-1.2353217575683608,86.86876860387797,56.19097060485419,0.575964867386979,2,-0.6700010299682617,-0.14500045776367188,1.2174997329711914,1.6349992752075195,0.8899993896484375,2,0.03823090127798068,2.043471049707232,26.6299991607666,-1.0512732732439,26.440000534057614,-2.4000209809549298,26.26000022888184,0.03823090127798068 4101,2014-02-13,26.959999084472656,26.959999084472656,26.46999931335449,26.520000457763672,76200.0,0.010494706750155292,1.2272786384956336,-14.667217700915565,49.666658613406646,32.78942424608214,-0.7689614976792569,-0.1496486099352481,0.5327225773462558,1.2497689261029805,26.910127241644876,0.4899997711181676,-0.5995506875425249,0.2634990692138679,-0.8638689711961725,1.3908671096239082,-0.3001849509911523,0.8271830894188881,-1.3787884450317378,100.0,63.5206950553888,0.5636840202050208,2,-0.875,-0.5,0.9375009536743164,1.3550004959106445,0.25,3,0.03189913351469187,1.6956528950292213,26.68000030517578,2.043471049707232,26.6299991607666,-1.0512732732439,26.440000534057614,0.03189913351469187 4102,2014-02-14,26.75,27.07999992370605,26.61000061035156,27.0,131100.0,-0.007789283813203207,1.292680430595784,-0.5681835915486853,47.00314261629582,35.12390657471117,-0.5738457272190374,-0.0011398411699126143,0.7428831727693606,1.414391705740094,27.7057981342276,0.4699993133544922,-0.607826263949093,0.09250001907348704,-0.9652804420472911,1.1502804801942652,-0.43639021148690205,0.6213902496338761,-1.0033347471552716,63.73626603954735,22.125407999588155,0.5288902305603898,2,-0.6050004959106445,-0.30500030517578125,0.992499828338623,1.5649995803833008,0.39999961853027344,4,0.03887853889821846,1.2272786384956336,26.959999084472656,1.6956528950292213,26.68000030517578,2.043471049707232,26.6299991607666,0.03887853889821846 4103,2014-02-18,25.38999938964844,25.959999084472656,24.0,25.51000022888184,741200.0,-0.050841144312207764,2.8431409214751198,0.48000335693359375,31.065749927879665,36.06289299030834,0.8137224116962685,1.2795477438795366,2.07692911176051,2.7204873297027596,29.395621820920013,2.75,-0.6523240909176629,-1.1755005836486774,-2.3384636429141423,-0.012537524383212428,-1.7569821132814099,-0.5940190540159449,1.69000053405761,45.12985143116191,2.89708132385843,0.5814815296327319,2,0.1500005722045863,0.4500007629394496,2.3300008773803675,2.9250001907348597,1.5699996948242152,1,0.10673497664305431,1.292680430595784,26.75,1.2272786384956336,26.959999084472656,1.6956528950292213,26.68000030517578,0.10673497664305431 4104,2014-02-19,25.520000457763672,25.59000015258789,25.209999084472656,25.3799991607666,366700.0,0.005120168225298594,1.7142866874203855,-1.1666693157434633,36.231889399562824,37.545624114488994,0.7465525144457992,1.0589220567619506,1.913567061580352,2.541739809030812,31.17676567940235,0.3800010681152344,-0.6652386038032709,-0.953499507904052,-2.1426480368414147,0.23564902103331065,-1.5480737723727351,-0.3589252434353689,1.5599994659423793,49.35066543555985,2.2221113959604253,0.5945742644686822,2,0.01999950408935547,0.31999969482421875,2.182499885559082,2.794999122619629,1.4099998474121094,2,0.08855800111062706,2.8431409214751198,25.38999938964844,1.292680430595784,26.75,1.2272786384956336,26.959999084472656,0.08855800111062706 4105,2014-02-20,25.93000030517578,26.1200008392334,25.46999931335449,25.46999931335449,308400.0,0.016065824453673994,-1.826087497356641,3.285690930641297,41.592915125912505,38.880171326622154,0.4093903265835799,0.5652793454301701,1.4594531592904758,2.0852020743878086,32.63638835324235,0.6500015258789098,-0.5842299149920542,-0.4719996452331543,-1.60746764591239,0.6634683554460814,-1.039733645572774,0.09573435510646533,1.0883996200561477,62.662349122836424,10.36975184485808,0.5677340003396183,2,-0.3900003433227539,-0.09000015258789062,1.7599997520446777,2.059999465942383,1.1900005340576172,3,0.07096028272011301,1.7142866874203855,25.520000457763672,2.8431409214751198,25.38999938964844,1.292680430595784,26.75,0.07096028272011301 4106,2014-02-21,25.479999542236328,26.059999465942386,25.440000534057614,25.920000076293945,241300.0,-0.017354444953463055,-1.3846179239919398,-0.9565208377388772,39.662447427170626,39.64930743400806,0.8237371582760815,0.9182297258855456,1.8640369587890717,2.4865338066409564,34.184559256691436,0.6199989318847727,-0.48409451090849487,-0.8305004119873054,-1.9527437155739626,0.29174289159935185,-1.391622063780634,-0.2693787601939768,1.4780323844909624,48.05193437977423,-7.501532883096708,0.5611216517933278,2,0.06000041961669922,0.3600006103515625,2.1825008392333984,1.8400001525878906,2.0900001525878906,4,0.08202512520157046,-1.826087497356641,25.93000030517578,1.7142866874203855,25.520000457763672,2.8431409214751198,25.38999938964844,0.08202512520157046 4107,2014-02-24,25.60000038146973,25.71999931335449,25.46999931335449,25.479999542236328,210200.0,0.004709609159705197,-2.571395485074954,-0.27272884904655165,48.07692484037417,41.222735162017784,0.670813000607744,0.7268055843952865,1.713261879450826,2.3254125119292155,35.12271791894091,0.25,-0.3845610002923152,-0.641499614715574,-1.7601127329597404,0.4771135035285923,-1.2008061738376554,-0.08219305559349266,1.298870906723014,75.47168623047796,12.448391957975936,0.5593065591220824,2,-0.06000041961670277,0.2399997711181605,2.0624999999999964,1.7199993133544886,1.7399997711181605,0,0.06289057339890913,-1.3846179239919398,25.479999542236328,-1.826087497356641,25.93000030517578,1.7142866874203855,25.520000457763672,0.06289057339890913 4108,2014-02-25,25.53000068664551,25.86000061035156,25.420000076293945,25.6299991607666,246300.0,-0.00273436303832586,-1.7500059604701397,-0.833314789795702,48.899753676892395,42.430179721207864,0.6684489135178282,0.7228145374715389,1.7590989137096393,2.3521898727993964,35.96071496233301,0.44000053405761363,-0.33943405680123817,-0.6409993171691859,-1.7519567991397516,0.46995816480137975,-1.1964780581544687,-0.08552057618390307,1.3108931757833773,35.164943418926704,-33.807254676198376,0.5554787409852827,2,0.009999275207515979,0.24999904632568004,2.132499694824215,1.7899990081787074,1.779998779296875,1,0.06345471556262705,-2.571395485074954,25.60000038146973,-1.3846179239919398,25.479999542236328,-1.826087497356641,25.93000030517578,0.06345471556262705 4109,2014-02-26,25.670000076293945,25.899999618530273,25.54999923706055,25.61000061035156,156600.0,0.00548372055946178,-2.88884532652359,-0.600003814755531,49.148422330547646,43.48310043978247,0.4223696245170139,0.4989204507897469,1.6041249671919005,2.1696627874306174,36.55115513510339,0.3699989318847621,-0.30974266109908655,-0.4314999580383301,-1.4804745922805047,0.6174746762038446,-0.9559872751594192,0.09298735908275901,1.1140759088863668,35.71424678884584,-36.39958900770246,0.5244873171210875,2,-0.13000011444091797,0.07999992370605469,1.890000343322754,1.6499996185302734,1.6900005340576136,2,0.0502531750816011,-1.7500059604701397,25.53000068664551,-2.571395485074954,25.60000038146973,-1.3846179239919398,25.479999542236328,0.0502531750816011 4110,2014-02-27,26.21999931335449,26.229999542236328,25.489999771118164,25.51000022888184,295000.0,0.021425759073856243,1.0273979045279962,11.833423403375217,49.51689708424392,43.466460269875505,-0.22321636576807435,-0.09036577664701895,1.0416872785285811,1.5893229439981518,36.5706415010446,0.7399997711181641,-0.2840002588990487,0.1404993057250934,-0.877144203876913,1.1581428153270998,-0.3683224490759116,0.6493210605260984,0.5083951521222154,98.7654030277409,25.772527073904982,0.5088217548010034,2,-0.6799993515014613,-0.4749994277954066,1.302500724792484,1.2150011062622106,0.6500015258789098,3,0.027078604516197258,-2.88884532652359,25.670000076293945,-1.7500059604701397,25.53000068664551,-2.571395485074954,25.60000038146973,0.027078604516197258 4111,2014-02-28,26.459999084472656,26.559999465942386,26.270000457763672,26.270000457763672,247600.0,0.009153309588224579,-2.052643202762701,0.2676040446588823,52.28309239625303,44.05312135653742,-0.6052481553288871,-0.36731247495204045,0.7766296194090785,1.3203894799242057,36.36007260824298,0.34000015258789773,-0.2801455176787293,0.39199914932250834,-0.6015077289293735,1.3855060275743902,-0.10475428980343438,0.8887525884484511,0.21382749169451287,91.22803201670409,18.2039670313372,0.4967534391259416,2,-1.1799993515014648,-0.7949991226196289,1.0550012588500977,1.0150012969970703,0.060001373291015625,4,0.02494337783813627,1.0273979045279962,26.21999931335449,-2.88884532652359,25.670000076293945,-1.7500059604701397,25.53000068664551,0.02494337783813627 4112,2014-03-03,26.3700008392334,26.399999618530273,25.920000076293945,26.09000015258789,234500.0,-0.0034012943444156063,1.823541291506084,1.4736984761178147,49.184152189628854,46.06627716339844,-0.6423738726181725,-0.2997718365273485,0.8400075498058115,1.378561209847959,35.55095260220522,0.5399990081787109,-0.2917220399567313,0.3065008163452134,-0.680323098537464,1.2933247312278908,-0.18691114109612528,0.7999127737865521,0.2503492054104264,83.33344487424851,11.995655760103233,0.49341195744133926,3,-0.4850015640258789,-0.7500009536743164,1.1574993133544922,1.1049995422363281,0.25,0,0.04550621226395468,-2.052643202762701,26.459999084472656,1.0273979045279962,26.21999931335449,-2.88884532652359,25.670000076293945,0.04550621226395468 4113,2014-03-04,26.90999984741211,26.96999931335449,26.559999465942386,26.559999465942386,332700.0,0.02047777743621837,-1.3428537174184407,1.2499982970143129,53.017250415691244,47.9313172763016,-1.0550344806528074,-0.7896859256197502,0.2684756977104783,0.8143428080631594,33.63237253934869,0.5999984741210902,-0.35462731066607134,0.7889998435974128,-0.25568360954213176,1.8336832967369574,0.2666581170276423,1.3113415701671833,-2.9099998474121094,95.94598077701306,27.067460718994326,0.5223417265697716,3,-0.7150001525878906,-1.3149995803833008,0.6050004959106445,0.5650005340576172,-0.11000061035155895,1,0.015979201323448988,1.823541291506084,26.3700008392334,-2.052643202762701,26.459999084472656,1.0273979045279962,26.21999931335449,0.015979201323448988 4114,2014-03-05,27.01000022888184,27.059999465942386,26.82999992370605,26.82999992370605,251400.0,0.0037161048694449583,-1.5555461365659087,0.5142860256892589,53.518125314926294,49.25634063063647,-1.0297395611410032,-0.8223753088184687,0.13777673315050976,0.6866265077660785,31.32035109744549,0.22999954223633523,-0.39492885103471664,0.8195002555847211,-0.2688778742463249,1.907878385415767,0.27531119066919985,1.3636893205002423,-2.950600242614751,96.81533460003986,28.964414434006855,0.5441890649155229,3,-0.7700004577636754,-1.4600000381469762,0.4949998855590785,0.4749994277954066,-0.4099998474121094,2,0.011106969067692152,-1.3428537174184407,26.90999984741211,1.823541291506084,26.3700008392334,-2.052643202762701,26.459999084472656,0.011106969067692152 4115,2014-03-06,27.209999084472656,27.32999992370605,26.95000076293945,27.09000015258789,231700.0,0.007404622506332226,1.111102869495231,0.6666596024244216,52.7114986309282,50.70623520883175,-1.150012403229443,-0.9555925918925254,-0.09864434673217204,0.4514904452644757,28.336376301092997,0.37999916076660156,-0.23279393082992783,0.9459991455078125,-0.21068178084184552,2.1026800718574705,0.3676586823329835,1.5243396086826415,-3.0305751190185575,91.48930126101483,26.560557536982145,0.5783404631748298,3,-0.8349990844726562,-1.544999122619629,0.2350006103515625,0.27500057220458984,-0.5399990081787109,3,0.005512735425430515,-1.5555461365659087,27.01000022888184,-1.3428537174184407,26.90999984741211,1.823541291506084,26.3700008392334,0.005512735425430515 4116,2014-03-07,27.32999992370605,27.35000038146973,27.06999969482422,27.32999992370605,182200.0,0.004410174320875759,12.999713904248495,0.0,56.415930417198865,51.6327913840345,-1.0951613783616132,-1.044893848573107,-0.2570029686140707,0.2941387369227222,27.179257442910654,0.28000068664551137,-0.09760051631792521,1.0124999999999957,-0.2385350357331788,2.2635350357331703,0.38698248213340847,1.638017517866583,-2.961541400756836,98.6013668884343,32.13703248994054,0.6255175178665869,3,-0.9449996948242152,-1.6549997329711879,0.02999973297119496,0.15499973297119496,-0.7099990844726527,4,-0.016831287440789544,1.111102869495231,27.209999084472656,-1.5555461365659087,27.01000022888184,-1.3428537174184407,26.90999984741211,-0.016831287440789544 4117,2014-03-10,27.84000015258789,27.899999618530273,27.25,27.399999618530273,222300.0,0.018660820721022597,1.3214294229243089,100.0,83.37877364177999,55.46379360235534,-1.4013718480499868,-1.5077588458354185,-0.8021599068494041,-0.25110495344211614,26.411311650949738,0.6499996185302734,0.0066294599499983065,1.4435002326965325,0.020083151969846114,2.866917313423219,0.7317916923331893,2.1552087730598757,-3.233018280957033,95.5224284246156,25.27054474015931,0.711708540363344,3,-1.1450004577636719,-1.890000343322754,-0.5100007057189941,-0.27500057220458984,-1.3299999237060511,0,-0.047413781881804895,12.999713904248495,27.32999992370605,1.111102869495231,27.209999084472656,-1.5555461365659087,27.01000022888184,-0.047413781881804895 4118,2014-03-11,27.770000457763672,27.989999771118164,27.70000076293945,27.989999771118164,271500.0,-0.0025143568405372463,1.6363628482006167,-0.49999783256100255,81.16346256468348,59.02102029503709,-1.0954069123648082,-1.4050475438710315,-0.7685327925466225,-0.21487817241765939,25.600394301579342,0.2899990081787145,0.16931221289235054,1.3070005416870103,-0.24356596370764905,2.8575670470816696,0.5317172889896824,2.082283794384338,-2.833716811442873,81.03453945745795,7.8025871217398475,0.7752832526973296,3,-1.0300006866455078,-1.7750005722045898,-0.6550006866455078,-0.4050006866455078,-1.25,1,-0.04141158082727969,1.3214294229243089,27.84000015258789,12.999713904248495,27.32999992370605,1.111102869495231,27.209999084472656,-0.04141158082727969 4119,2014-03-12,27.68000030517578,27.959999084472656,27.649999618530273,27.649999618530273,198900.0,-0.0032409128953662103,-19.666158052005848,-0.13636718309737045,76.59576811721914,62.029783743145444,-0.7714281223682846,-1.2989483772599257,-0.7144443092952955,-0.1598364997011359,24.89536729896823,0.3099994659423828,0.28486070558761867,1.1645003318786635,-0.4782377159531883,2.8072383797105154,0.34313130796273583,1.9858693557945912,-2.377270723879299,70.19233061719304,-4.195812383974712,0.8213690239159261,3,-0.7250003814697266,-1.6850004196166992,-0.8075003623962402,-0.5550003051757812,-1.1300010681152308,2,-0.03179194575191835,1.6363628482006167,27.770000457763672,1.3214294229243089,27.84000015258789,12.999713904248495,27.32999992370605,-0.03179194575191835 4120,2014-03-13,27.70000076293945,27.82999992370605,27.5,27.82999992370605,147400.0,0.0007225598823397128,4.076954678169466,-4.333206179668129,88.81125363630422,66.08846832537336,-0.6251542192388158,-1.305551165844502,-0.7647392279305159,-0.21471469075853733,24.591133479700478,0.32999992370605113,0.41654401445035916,1.1335007667541461,-0.5919896203109403,2.8589911538192325,0.27075557322160293,1.9962459602866893,-2.0747987588643646,68.47837129025866,-8.859383639472583,0.8627451935325435,3,-0.7450008392333949,-1.7050008773803675,-0.9625010490417445,-0.6700010299682582,-1.19000053405761,3,-0.039711204013446744,-19.666158052005848,27.68000030517578,1.6363628482006167,27.770000457763672,1.3214294229243089,27.84000015258789,-0.039711204013446744 4121,2014-03-14,27.81999969482422,27.93000030517578,27.70000076293945,27.70000076293945,100300.0,0.004332091284463768,-2.833359824522196,-0.9230746658450616,88.81124617445867,70.49147876813224,-0.5944635613918372,-1.4311956751129493,-0.9184537314590493,-0.36908797849734043,24.754861611294842,0.22999954223633168,0.5554417754543763,1.2104996681213365,-0.5971854476709844,3.0181847839136573,0.3066571102251743,2.1143422260174987,-1.9110219587039659,77.02700961149358,-0.5242031088145893,0.9038425578961606,3,-0.5450000762939453,-1.8249998092651367,-1.2975001335144043,-0.9650001525878906,-1.25,4,-0.04133715424677831,4.076954678169466,27.70000076293945,-19.666158052005848,27.68000030517578,1.6363628482006167,27.770000457763672,-0.04133715424677831 4122,2014-03-17,27.790000915527344,28.20000076293945,27.78000068664551,28.18000030517578,180700.0,-0.001078317024656772,-1.0487816224564808,-3.250023842070031,90.07101168828444,74.60856335397592,-0.3820295223351913,-1.390583676725317,-0.9199905113738538,-0.3752643424220281,25.41054228612542,0.4200000762939382,0.6647585969330727,1.1285008430480943,-0.7544675878371834,3.011469273933372,0.18701662760545545,2.069985058490733,-1.631300535207341,41.42865706453937,-39.770466888146395,0.9414842154426383,3,-0.2750005722045934,-1.6900005340576172,-1.292501449584961,-0.9350013732910156,-1.2700004577636719,0,-0.04210147670920805,-2.833359824522196,27.81999969482422,4.076954678169466,27.70000076293945,-19.666158052005848,27.68000030517578,-0.04210147670920805 4123,2014-03-18,28.10000038146973,28.10000038146973,27.770000457763672,27.8799991607666,92000.0,0.011155072174509284,1.9999826605631204,-0.564106576939639,90.63553748425957,78.73272026167963,-0.5648787081657076,-1.5675141291168941,-1.2563168044380326,-0.7243147144776252,22.90507850644154,0.32999992370605824,0.7604047124794207,1.3030002593994183,-0.584734217601099,3.1907347363999357,0.3591330208991579,2.2468674978996788,-1.6555179475830037,85.71424678884678,-1.1872508549026435,0.9438672385002592,3,-0.5249996185302805,-2.0000000000000036,-1.6525006294250524,-1.245000839233402,-1.4799995422363317,1,-0.05658363455526505,-1.0487816224564808,27.790000915527344,-2.833359824522196,27.81999969482422,4.076954678169466,27.70000076293945,-0.05658363455526505 4124,2014-03-19,27.78000068664551,28.0,27.6299991607666,28.0,225800.0,-0.01138788934092827,2.3636544913865603,-0.9999913302815602,78.26095069079335,81.5715482683313,-0.13876014105719392,-1.1273178227167158,-0.9511085893319411,-0.4453038106091505,20.162314040736376,0.47000122070312855,0.8839309197714442,0.8700005531311064,-0.9657269710806808,2.7057280773428936,-0.04786320897478902,1.7878643152370017,-1.0897456866914048,40.00005449561654,-43.525281214171955,0.9178637621058943,3,-0.14500045776367543,-1.6800003051757848,-1.382501125335697,-0.9250011444091832,-1.2800006866455114,2,-0.045356378608282455,1.9999826605631204,28.10000038146973,-1.0487816224564808,27.790000915527344,-2.833359824522196,27.81999969482422,-0.045356378608282455 4125,2014-03-20,27.770000457763672,27.90999984741211,27.6200008392334,27.79999923706055,124800.0,-0.0003599794324932182,1.3199920654296875,0.1363585133038166,75.88940673046615,83.73526785869433,-0.045784692419129414,-1.0249512751974592,-0.9601895895580199,-0.47676664982748207,18.394340020896838,0.28999900817871094,0.9554524937948159,0.7680003166198723,-1.0452215727858594,2.581222206025604,-0.13861062808299351,1.6746112613227382,-0.8683810509916157,25.862006596796473,-54.34722613975083,0.9066109447028651,3,-0.04500007629394531,-1.6700000762939453,-1.3775010108947754,-0.9150009155273438,-1.2200012207031214,3,-0.04393234427772741,2.3636544913865603,27.78000068664551,1.9999826605631204,28.10000038146973,-1.0487816224564808,27.790000915527344,-0.04393234427772741 4126,2014-03-21,27.56999969482422,27.88999938964844,27.46999931335449,27.770000457763672,380100.0,-0.007202043919431689,-1.0999923706345707,6.666963377415284,72.72727272727266,82.5517677570824,0.2143850983315545,-0.6960305717839574,-0.7629671173072907,-0.32029191634985565,16.39063206529618,0.4200000762939524,1.0187445341234245,0.4634995460510254,-1.2163912608052385,2.1433903529072893,-0.37644585737710656,1.3034449494791573,-0.4866068981887288,13.69865519124447,-63.384227336743095,0.8399454034281326,3,0.26500034332275035,-1.4699993133544922,-1.2975001335144043,-0.7150001525878906,1.4300003051757812,4,-0.038447569012536986,1.3199920654296875,27.770000457763672,2.3636544913865603,27.78000068664551,1.9999826605631204,28.10000038146973,-0.038447569012536986 4127,2014-03-24,27.209999084472656,27.729999542236328,27.18000030517578,27.6299991607666,136200.0,-0.013057693664724535,-1.2916747795610692,2.0999923706345727,56.09754773800772,79.76666610967398,0.5315167304864126,-0.22053545079443992,-0.41256434975352363,-0.007470301832547932,14.197159268638273,0.5499992370605469,1.0687175645534381,0.022999000549315696,-1.4998945765239888,1.5458925776226202,-0.7384477879873366,0.784445789085968,0.9900016784667933,3.260736609688074,-68.48513962645433,0.7614467885366527,3,0.48000144958496094,-1.1099987030029297,-0.9375,-0.3549995422363281,1.6800003051757848,0,-0.023520742785090754,-1.0999923706345707,27.56999969482422,1.3199920654296875,27.770000457763672,2.3636544913865603,27.78000068664551,-0.023520742785090754 4128,2014-03-25,27.149999618530273,27.420000076293945,27.13999938964844,27.270000457763672,239800.0,-0.002205052111766581,-2.9999727524149695,0.2857162319880473,52.892551561504874,77.13297538126129,0.5524123230851892,-0.03472739299349925,-0.3643473587309174,0.048431962810873586,12.220215220537249,0.28000068664550426,1.091028793203968,-0.11800041198730327,-1.4271363446646035,1.191135520689997,-0.7725683783259534,0.5365675543513468,1.0296011352539018,1.1628164865771897,-64.62722408693556,0.6545679663386507,3,0.5200004577636719,-1.0499992370605469,-0.8550000190734863,-0.2950000762939453,1.0900001525878906,1,-0.02320438930454416,-1.2916747795610692,27.209999084472656,-1.0999923706345707,27.56999969482422,1.3199920654296875,27.770000457763672,-0.02320438930454416 4129,2014-03-26,26.959999084472656,27.35000038146973,26.959999084472656,27.32999992370605,124400.0,-0.006998178148331924,-1.1081103372906624,3.083318763410922,44.81327767990416,72.24431138610572,0.7035230941307589,0.27075351812158743,-0.182132442692442,0.2285583988432478,10.349410395602709,0.39000129699707387,0.9518390671910986,-0.3725008964538574,-1.4581761494004724,0.7131743564927575,-0.9153385229271649,0.17033673001945004,1.1780176147460892,0.0,-59.95582474097738,0.5428376264733076,3,0.6200008392333984,-0.25499916076660156,-1.2699990272521973,-0.7099990844726562,1.710000991821289,2,-0.0126112113050878,-2.9999727524149695,27.149999618530273,-1.2916747795610692,27.209999084472656,-1.0999923706345707,27.56999969482422,-0.0126112113050878 4130,2014-03-27,26.93000030517578,27.1200008392334,26.739999771118164,26.96999931335449,122900.0,-0.0011127144033974412,1.2352868578865583,0.10810518230602226,41.37931034482771,66.9740962939245,0.6848278550080202,0.3759460333522995,-0.16300742365727316,0.26661093468134567,9.240439149330593,0.3800010681152344,0.8215253901906792,-0.4379997253417969,-1.4111037408563583,0.5351042901727645,-0.9245517330990758,0.04855228241548204,1.1373353371581985,16.521791050717194,-36.95335219677423,0.4865520077572803,3,0.5399999618530273,-0.11999988555908203,-1.2400002479553223,-0.6800003051757812,1.9699993133544922,3,-0.015967333839693176,-1.1081103372906624,26.959999084472656,-2.9999727524149695,27.149999618530273,-1.2916747795610692,27.209999084472656,-0.015967333839693176 4131,2014-03-28,27.1200008392334,27.170000076293945,26.899999618530273,26.899999618530273,123500.0,0.007055348381154625,-1.4545359966708282,-5.5001668971441635,32.00000000000007,60.5217616618929,0.4303457622128448,0.2507842482442655,-0.3654442795491164,0.08537173890311323,8.692461545761654,0.2700004577636719,0.7268625569198406,-0.2809992790222182,-1.1651500203785972,0.6031514623341607,-0.7230746497004077,0.16107609165597125,0.8411479334033167,38.38395514839753,-9.368797856177963,0.4420753706781898,3,0.2999992370605469,-0.3100004196166992,-1.4300007820129395,-0.8700008392333984,1.439998626708988,4,-0.021017757541815785,1.2352868578865583,26.93000030517578,-1.1081103372906624,26.959999084472656,-2.9999727524149695,27.149999618530273,-0.021017757541815785 4132,2014-03-31,27.56999969482422,27.6200008392334,27.06999969482422,27.20000076293945,142800.0,0.016592877642534143,1.3404243230959028,1.6818039950062584,45.79829845071823,55.53984621372165,-0.06050484780555365,-0.11036254828774616,-0.8309663212467413,-0.3514037140741877,7.363421394455716,0.5500011444091797,0.6069123053064942,0.10899963378906108,-0.6318083908790193,0.8498076584571415,-0.26140437854497733,0.4794036461230995,0.2934571576910123,94.31805866823878,48.677755531255585,0.3704040123340395,3,-0.19999980926513672,-0.7599992752075195,-1.8799996376037598,-1.3199996948242188,1.2900009155273402,0,0.05186798407706328,-1.4545359966708282,27.1200008392334,1.2352868578865583,26.93000030517578,-1.1081103372906624,26.959999084472656,0.05186798407706328 4133,2014-04-01,27.34000015258789,27.65999984741211,27.1200008392334,27.65999984741211,152600.0,-0.008342384649337009,2.374997019764919,-0.8648665367603765,43.25395623991452,51.650180163624,0.05626867307649519,0.161798786398748,-0.6098112211398856,-0.11321607078587448,7.031757874700817,0.5399990081787109,0.46558077562326616,-0.1424999237060547,-0.8396487402617794,0.55464889284967,-0.49107433198391703,0.20607448457180766,0.43358013341557466,65.21742736008459,21.74578789618419,0.34857440827786246,4,-0.015000343322753906,-0.5299997329711914,-1.6500000953674316,-1.0900001525878906,0.9099998474121094,1,0.056693461170805204,1.3404243230959028,27.56999969482422,-1.4545359966708282,27.1200008392334,1.2352868578865583,26.93000030517578,0.056693461170805204 4134,2014-04-02,27.309999465942386,27.459999084472656,27.190000534057614,27.38999938964844,107600.0,-0.0010973184520141066,1.454539937404202,0.25,42.29245495673797,47.917185522098656,0.014067868636804093,0.22706898130695663,-0.5933769046377577,-0.07911039557918187,6.834763896254054,0.2699985504150426,0.31503932408266877,-0.1875005722045877,-0.8540831562893523,0.47908201188017685,-0.52079186424697,0.14579071983779457,0.3808943788702557,61.95648342991051,20.75376968185867,0.3332912920423814,4,0.005000114440914416,-0.46499919891357777,-1.649999618530277,-1.0599994659423864,0.9800014495849574,2,0.03405347211139853,2.374997019764919,27.34000015258789,1.3404243230959028,27.56999969482422,-1.4545359966708282,27.1200008392334,0.03405347211139853 4135,2014-04-03,27.36000061035156,27.420000076293945,27.18000030517578,27.35000038146973,65200.0,0.001830873137567357,2.692328007394692,-0.12500298023499212,40.65042163275299,44.353090956040916,-0.11198423146186443,0.19908917437073725,-0.65664311068765,-0.11940496469685513,7.068946044066195,0.23999977111816406,0.12142196891399237,-0.14499950408935902,-0.8012572989208913,0.5112582907421732,-0.47312840150512514,0.1831293933264071,0.2999992370605504,60.526428064116544,22.86981117154366,0.328128897415766,4,-0.12500095367431285,-0.5150003433227504,-1.7150006294250453,-1.110000610351559,1.2899990081787145,3,0.04788009637129731,1.454539937404202,27.309999465942386,2.374997019764919,27.34000015258789,1.3404243230959028,27.56999969482422,0.04788009637129731 4136,2014-04-04,26.8700008392334,27.53000068664551,26.84000015258789,27.53000068664551,146200.0,-0.017909347960057054,1.090911192671144,-65.9984741560648,34.24657444766905,41.92520503489217,0.29980636916297243,0.6881413600841526,-0.1842638052484631,0.37563452877058623,7.515091960834338,0.6900005340576207,-0.017347606084438638,-0.6119993209838874,-1.32396057775615,0.0999619357883752,-0.9679799493700187,-0.2560186925977561,0.716399002075196,3.65862168423599,-32.136145449423715,0.3559806283861307,4,0.3299989700317383,0.18999958038330078,-1.2275009155273438,-0.6200008392333984,1.659999847412113,4,0.0755488915479614,2.692328007394692,27.36000061035156,1.454539937404202,27.309999465942386,2.374997019764919,27.34000015258789,0.0755488915479614 4137,2014-04-07,26.520000457763672,26.85000038146973,26.5,26.85000038146973,97500.0,-0.013025692986160409,1.1212149235615168,0.5000000000000027,23.310821042429964,38.6383460883283,0.6052901760316836,0.9846644817041472,0.1543242912018954,0.7323630290543726,7.657717806186184,0.37000083923339844,-0.15868954433914695,-0.895999717712403,-1.7061824678833588,-0.0858169675414473,-1.3010910927978827,-0.4909083426269234,1.0100002288818395,1.724177620220529,-26.609534748434175,0.40509137508547866,4,0.5599994659423828,0.5399999618530273,-1.0475006103515625,-0.2700004577636719,1.6899986267089844,0,0.07692303819630997,1.090911192671144,26.8700008392334,2.692328007394692,27.36000061035156,1.454539937404202,27.309999465942386,0.07692303819630997 4138,2014-04-08,26.6200008392334,26.770000457763672,26.3799991607666,26.54999923706055,164100.0,0.0037707533839974605,1.1081103372906431,-0.21212611623268354,28.83213253976527,36.86266329497953,0.4718201877451911,0.8370052684608567,0.045127826157127515,0.6363874518613031,7.7532587728684526,0.3900012969970703,-0.28594892458479393,-0.7384993553161614,-1.6042275499911618,0.127228839358839,-1.1713634526536616,-0.3056352579786612,0.9099998474121129,20.869683480060704,-5.74094395187009,0.4328640973375002,4,0.39999866485595703,0.6699991226196289,-0.8675012588500977,-0.37000083923339844,1.5599994659423828,1,0.08414724644999927,1.1212149235615168,26.520000457763672,1.090911192671144,26.8700008392334,2.692328007394692,27.36000061035156,0.08414724644999927 4139,2014-04-09,26.79999923706055,26.81999969482422,26.43000030517578,26.6299991607666,188400.0,0.006761772808131061,2.7142623591066384,2.4285169341436577,33.333311485123346,35.96866342167905,0.29808594902869245,0.6194590797219739,-0.14603317755620182,0.4600643549996448,7.899273424787133,0.3899993896484375,-0.33251328279769865,-0.5145009040832491,-1.4006393170451688,0.37163750887867053,-0.9575701105642089,-0.07143169760228929,0.5920012664794925,36.52169730583236,9.410870073482158,0.4430692064809593,4,0.22000026702880504,0.4900007247924769,-0.9049992561340368,-0.5499992370605504,1.710000991821289,2,0.05410450762007146,1.1081103372906431,26.6200008392334,1.1212149235615168,26.520000457763672,1.090911192671144,26.8700008392334,0.05410450762007146 4140,2014-04-10,26.60000038146973,27.03000068664551,26.540000915527344,26.82999992370605,180300.0,-0.00746264407777486,-1.8000108991825816,-1.3529378765608697,33.33333333333333,36.11681156982718,0.4988063893685428,0.7724259663178792,0.05314407536242172,0.661016149840453,8.14072167269042,0.4899997711181676,-0.37281682821432227,-0.6594997406005838,-1.5807454930706335,0.2617460118694659,-1.1201226168356087,-0.19887686436555896,0.6705599609374993,19.130515547358826,-9.277120089787672,0.4606228762350241,4,0.41999912261962535,0.6899995803832972,-0.7050004005432164,-0.3500003814697301,1.7099990844726562,3,0.06353385375268306,2.7142623591066384,26.79999923706055,1.1081103372906431,26.6200008392334,1.1212149235615168,26.520000457763672,0.06353385375268306 4141,2014-04-11,26.670000076293945,26.690000534057614,26.020000457763672,26.440000534057614,235800.0,0.002631567436855331,3.9629551138050463,-1.0000000000000464,39.694663712942194,35.438629932296514,0.40036376382903427,0.6449190810077177,-0.017847919000601564,0.5920667632206147,8.563168003285421,0.6700000762939418,-0.3748948692252263,-0.5320000648498535,-1.4494933116216835,0.38549318192197646,-0.9907466882357667,-0.0732534414639403,0.49369292431640943,64.35638329011877,31.41422862511469,0.45874662338591427,4,0.1700000762939453,0.4400005340576172,-0.6500000953674316,-0.4200000762939453,1.5200004577636683,4,0.07424070253364135,-1.8000108991825816,26.60000038146973,2.7142623591066384,26.79999923706055,1.1081103372906431,26.6200008392334,0.07424070253364135 4142,2014-04-14,26.6200008392334,26.88999938964844,26.5,26.88999938964844,257600.0,-0.0018747370422765863,1.8888998777876966,-1.173909077338992,39.84675421480713,35.0600519295068,0.3368583919614565,0.6353450511322336,0.03797233253558829,0.644592593947646,8.405169774560745,0.38999938964844105,-0.3667730263283282,-0.5234992980957038,-1.4322930727122802,0.38529447652087256,-0.977896185403992,-0.06910241078741564,0.4099998474121129,59.40596490101597,21.516801770829595,0.45439688730828875,4,0.1549997329711914,0.48999977111816406,-0.5900006294250488,-0.37000083923339844,1.7599983215332031,0,0.07175055549198528,3.9629551138050463,26.670000076293945,-1.8000108991825816,26.60000038146973,2.7142623591066384,26.79999923706055,0.07175055549198528 4143,2014-04-15,26.51000022888184,26.61000061035156,26.479999542236328,26.60000038146973,180000.0,-0.004132254202991459,1.3636426688863554,0.3333356880973698,41.1067309888748,34.92830482196645,0.3539652890698548,0.6536312588681277,0.1752022652444012,0.7557074550065543,8.271699689051658,0.1400012969970703,-0.35642068790895465,-0.5539999008178675,-1.3853689031158147,0.27736910148007965,-0.9696844019668411,-0.13831539966889395,0.37999916076660156,48.514817829362386,5.591978045657797,0.41568450114897365,4,0.26500034332275035,0.600000381469723,-0.18750047683716176,-0.2600002288818395,2.110000610351559,1,0.06412670090205119,1.8888998777876966,26.6200008392334,3.9629551138050463,26.670000076293945,-1.8000108991825816,26.60000038146973,0.06412670090205119 4144,2014-04-16,26.520000457763672,26.75,26.5,26.690000534057614,62400.0,0.00037722477538637555,-1.3809411358661592,1.8888865341414431,41.83266690071591,35.05966540729567,0.24598713023169694,0.5738147746821696,0.19762226117148174,0.7478489601643759,8.300733613102363,0.25,-0.4163068440341071,-0.48099966049194265,-1.273992300279211,0.31199297929532577,-0.8774959803855751,-0.08450334059831022,0.3699989318847692,49.5049392764539,3.1085982218235557,0.3964963198936335,4,0.25500011444091797,0.5900001525878906,-0.15250062942504883,-0.2700004577636719,2.119998931884769,2,0.06259426164248616,1.3636426688863554,26.51000022888184,1.8888998777876966,26.6200008392334,3.9629551138050463,26.670000076293945,0.06259426164248616 4145,2014-04-17,26.54999923706055,26.670000076293945,26.399999618530273,26.399999618530273,81000.0,0.001131175670402218,-2.6000152588278675,-0.8823503012487911,37.87228861879348,35.4625225374206,0.09946649136462327,0.4719261278788167,0.19719221382644392,0.713481895970677,8.420790169600037,0.2700004577636719,-0.45626537076071116,-0.39000082015990856,-1.1190373040991872,0.3390356637793701,-0.7545190621295497,-0.025482578190267446,0.2182003021240213,60.919474711157065,12.951552229165387,0.36451824196964017,4,-0.024998664855960584,0.5600013732910121,-0.07499933242798207,-0.2999992370605504,2.380001068115231,3,0.0738230149959993,-1.3809411358661592,26.520000457763672,1.3636426688863554,26.51000022888184,1.8888998777876966,26.6200008392334,0.0738230149959993 4146,2014-04-21,26.51000022888184,26.59000015258789,26.399999618530273,26.46999931335449,52300.0,-0.0015065540236580688,-1.1111134658585173,0.26667344836798224,22.680379936624632,35.39247352566445,0.09278663986856017,0.4515943870884449,0.2501410714574135,0.7459616180923909,8.869635196319617,0.1900005340576172,-0.49767968758629166,-0.37699985504150035,-1.0662279192660016,0.31222820918300087,-0.721613887153751,-0.03238582292924974,0.2399997711181605,22.44911463949204,-18.843865386214812,0.34461403211225133,4,0.015000343322750354,0.600000381469723,-0.03500032424927113,-0.2600002288818395,2.0599994659423793,0,0.06789887670764716,-2.6000152588278675,26.54999923706055,-1.3809411358661592,26.520000457763672,1.3636426688863554,26.51000022888184,0.06789887670764716 4147,2014-04-22,26.56999969482422,26.81999969482422,26.51000022888184,26.60000038146973,99600.0,0.002263276704049577,-3.1333367241841192,-0.7499999999999556,28.248533386207313,35.327629175269124,0.0453996873538145,0.35962766982023453,0.204055651846474,0.6782363973578427,9.36612586587214,0.30999946594237926,-0.5434646107206618,-0.28500041961670064,-0.9705042639516144,0.4005034247182131,-0.6277523417841593,0.057751502550758005,-0.5499992370605469,40.47620128882248,2.1182306617440076,0.34275192216745765,4,-0.044999122619628906,0.5400009155273438,0.06500005722045898,-0.3549995422363281,2.0799999237060547,1,0.06097105223335664,-1.1111134658585173,26.51000022888184,-2.6000152588278675,26.54999923706055,-1.3809411358661592,26.520000457763672,0.06097105223335664 4148,2014-04-23,26.520000457763672,26.709999084472656,26.51000022888184,26.59000015258789,113300.0,-0.001881792910606861,-3.444411477981029,2.3332697565004548,27.932929343731473,34.72758671511447,0.08909099245869712,0.3794642951292815,0.2618719815931385,0.7151908955367823,9.81039842384953,0.19999885559081676,-0.5293950493382269,-0.303499698638916,-0.9898253599110269,0.3828259626331949,-0.6466625292749697,0.03966313199713767,-0.4840000152587898,28.57162319880473,-6.520339817617497,0.3431628306360553,4,0.005000114440917969,0.5399999618530273,0.28749990463256836,-0.3300008773803711,2.4499988555908168,2,0.07013569648934226,-3.1333367241841192,26.56999969482422,-1.1111134658585173,26.51000022888184,-2.6000152588278675,26.54999923706055,0.07013569648934226 4149,2014-04-24,26.6200008392334,26.78000068664551,26.399999618530273,26.60000038146973,121300.0,0.0037707533839974605,1.2352993975024706,-0.2857220708446359,29.891249700680092,34.345132978153,-0.04372547374999769,0.26634154810550825,0.16488671675964284,0.5998804232587105,10.012334959655277,0.3800010681152379,-0.44457535685310035,-0.18649940490722727,-0.8754274681686844,0.5024286583542299,-0.5309634365379559,0.1579646267235013,-0.5683204116821301,52.38123350938461,19.659454454280528,0.344464031630729,4,-0.16500091552734375,0.3899993896484375,0.2174997329711914,-0.4850006103515625,2.1499996185302734,3,0.07513147772153106,-3.444411477981029,26.520000457763672,-3.1333367241841192,26.56999969482422,-1.1111134658585173,26.51000022888184,0.07513147772153106 4150,2014-04-25,26.5,26.60000038146973,26.45000076293945,26.45000076293945,128400.0,-0.004507920189714576,-5.000076295108915,2.499904634751718,37.41489890372525,34.091825777128896,0.06772005069113263,0.3715243493793494,0.2849584846181621,0.703079241024767,9.8126442273426,0.17000007629394887,-0.39327035214046546,-0.2850002288818345,-0.984458520647479,0.41445806288380993,-0.6347293747646567,0.0647289170009877,-0.4329531871032728,23.809610310579878,-12.068446282100602,0.34972914588282294,4,0.14499950408935547,0.4650001525878906,0.36750030517578125,-0.36499977111816406,2.1299991607666016,4,0.08075469394899781,1.2352993975024706,26.6200008392334,-3.444411477981029,26.520000457763672,-3.1333367241841192,26.56999969482422,0.08075469394899781 4151,2014-04-28,26.54999923706055,26.770000457763672,26.489999771118164,26.6299991607666,162900.0,0.001886763662662272,-1.8000228883145617,-1.6000228885326604,51.282005301476815,35.36240923120331,-0.0012196693382833246,0.2915820653906138,0.22658605552556565,0.642625326436935,9.552119129443993,0.2800006866455078,-0.3653846826283491,-0.2065009117126415,-0.8948481313192573,0.4818463078939743,-0.5506745215159512,0.13767269809066818,-0.46789336652527425,35.71418840059849,-4.298870465224503,0.3441736098033087,4,0.060000419616695666,0.40500068664550426,0.36250114440917613,-0.4149990081787145,2.29000091552734,0,0.08964222736372207,-5.000076295108915,26.5,1.2352993975024706,26.6200008392334,-3.444411477981029,26.520000457763672,0.08964222736372207 4152,2014-04-29,29.0,29.90999984741211,28.040000915527344,28.149999618530273,698200.0,0.09227875078503,-2.4953323339043507,-10.625014901175877,83.80685682021756,40.106867656908065,-2.3223321441963023,-2.1563508995393974,-2.1967213796911125,-1.7973027332127103,11.399504323170447,3.360000610351559,-0.25872981779291493,2.171999835968016,1.0004135044988978,3.3435861674371345,1.5862066702334552,2.757793001702577,-2.903136252978946,74.07408011189777,30.332517361164626,0.58579316573456,4,-0.8450002670288086,-1.0349998474121094,-2.0324997901916504,-2.8999996185302734,0.23999977111816406,1,-0.0148275967301994,-1.8000228883145617,26.54999923706055,-5.000076295108915,26.5,1.2352993975024706,26.6200008392334,-0.0148275967301994 4153,2014-04-30,28.88999938964844,29.04999923706055,28.6299991607666,28.8700008392334,266300.0,-0.003793124494881339,1.4706014350067291,0.023527695811692857,80.28988407732908,44.37989178764285,-2.0553692448866876,-2.0282644679063004,-2.0169117073558738,-1.68287632085433,13.265103806438589,0.42000007629394887,-0.17719536070081432,1.984499263763432,0.5055600305487893,3.4634384969780747,1.2450296471561124,2.7239688803707516,-2.6406101986117463,70.94015979341958,25.199512643725107,0.739469616607321,4,-0.7349996566772496,-0.9249992370605504,-1.9949989318847692,-2.7899990081787145,0.9300003051757777,2,-0.00830736504633367,-2.4953323339043507,29.0,-1.8000228883145617,26.54999923706055,-5.000076295108915,26.5,-0.00830736504633367 4154,2014-05-01,28.239999771118164,28.71999931335449,27.95000076293945,28.71999931335449,318300.0,-0.0224991219197872,2.2083303530983,-24.001716738192982,71.02564554007832,48.06359811223005,-1.269199680808839,-1.375544050909113,-1.3074077317430195,-1.0363371166407163,14.764149015463058,0.9399986267089915,-0.09987085129638729,1.2879996299743652,-0.29902111558442357,2.875020375533154,0.49448925719497083,2.0815100027537596,-1.8441861538264526,51.73408906989722,2.51890243169602,0.7935103727793936,5,-0.08500003814697266,-0.27499961853027344,-1.3549995422363281,-2.1399993896484375,1.7100009918212855,3,0.025849842356688635,1.4706014350067291,28.88999938964844,-2.4953323339043507,29.0,-1.8000228883145617,26.54999923706055,0.025849842356688635 4155,2014-05-02,28.670000076293945,28.78000068664551,28.07999992370605,28.35000038146973,191800.0,0.015226639825101973,1.5925910227609805,-0.6666666666666642,73.4741876527335,53.707354525131045,-1.5274842118213847,-1.7943686557514482,-1.6848977305122794,-1.4746774403942133,16.38689474964544,0.7000007629394602,0.0006068427429894996,1.652499961853028,-0.10445733545777358,3.4094572591638297,0.7740213131976255,2.5309786105084306,-2.1336190097974175,63.742697559764984,15.763536580487461,0.8784786486554015,5,-0.5150003433227539,-0.7049999237060547,-1.5275001525878906,-2.5699996948242188,1.4099998474121058,4,0.003487979811775954,2.2083303530983,28.239999771118164,1.4706014350067291,28.88999938964844,-2.4953323339043507,29.0,0.003487979811775954 4156,2014-05-05,28.899999618530273,28.940000534057614,28.26000022888184,28.51000022888184,212500.0,0.008022306997707451,1.8936108044932283,1.2187492549412322,75.6756698704979,58.9770363567189,-1.5453162317136488,-1.9652472915901171,-1.8441246137096883,-1.709369168388914,17.67400838196548,0.6800003051757741,0.11538877203652831,1.7809995651245103,-0.1645093565900737,3.7265084868390943,0.8082451042672183,2.7537540259818023,-2.2286738007971216,48.46935200719353,1.8556470334536286,0.9727544608572927,5,-0.744999885559082,-0.9349994659423828,-1.7599992752075195,-2.799999237060547,1.1400012969970703,0,-0.00934257651652537,1.5925910227609805,28.670000076293945,2.2083303530983,28.239999771118164,1.4706014350067291,28.88999938964844,-0.00934257651652537 4157,2014-05-06,28.559999465942386,28.940000534057614,28.45000076293945,28.90999984741211,178900.0,-0.011764711317500676,1.3902325559758322,-0.8974382800579043,71.94860857433193,63.86766738234115,-0.9983344905320983,-1.5437270659736129,-1.4397120322318138,-1.3690603678914073,18.36963711873795,0.48999977111816406,0.24260353501557574,1.3389994621276884,-0.6865412752880289,3.3645401995434057,0.32622909341982975,2.351769830835547,-1.759126687022075,55.4545044701381,8.706139281438816,1.0127703687078593,5,-0.40499973297119496,-0.5949993133544957,-1.444999217987064,-2.45999908447266,1.310001373291012,1,0.00980394579416588,1.8936108044932283,28.899999618530273,1.5925910227609805,28.670000076293945,2.2083303530983,28.239999771118164,0.00980394579416588 4158,2014-05-07,28.86000061035156,28.86000061035156,28.399999618530273,28.690000534057614,160300.0,0.01050424194744548,4.411773945629327,-0.4857139743107716,73.58871556965902,68.72294136778326,-1.0409688485052193,-1.7574120694347393,-1.668230018854434,-1.6630134517363793,18.84877705484324,0.4600009918212855,0.4254488990778533,1.5270006179809528,-0.6036091597508708,3.6576103957127764,0.4616957291150392,2.5923055068468663,-1.9347627486915755,91.91919775741988,43.63915620799455,1.065304888865912,5,-0.6800003051757777,-0.8950004577636683,-1.7700004577636683,-2.7600002288818324,1.0699996948242223,2,0.013166983809082433,1.3902325559758322,28.559999465942386,1.8936108044932283,28.899999618530273,1.5925910227609805,28.670000076293945,0.013166983809082433 4159,2014-05-08,28.25,29.0,28.190000534057614,28.70000076293945,139500.0,-0.02113654183821334,-1.842104910923402,-2.6470621234390395,65.34296463900165,71.82605978281397,-0.19605472770940224,-1.0890472363200985,-0.9968739725194986,-1.046458716325489,19.33126391283053,0.8099994659423864,0.5873490811352298,0.8444999694824205,-1.3083091973503187,2.9973091363151596,-0.23190461393394912,1.92090455289879,-1.2053716589099324,18.478267630016173,-27.03793500494991,1.076404583416369,5,-0.05000019073486328,-0.2849998474121094,-1.182499885559082,-2.1499996185302734,1.2900009155273438,3,0.05557521043625546,4.411773945629327,28.86000061035156,1.3902325559758322,28.559999465942386,1.8936108044932283,28.899999618530273,0.05557521043625546 4160,2014-05-09,28.290000915527344,28.31999969482422,27.90999984741211,27.979999542236328,242800.0,0.001415961611587413,1.2162217892012825,-0.6888907726868193,66.06497996079955,73.46861252273871,0.04979461387680928,-1.049767980346786,-0.9915204537615594,-1.0813627607540681,20.183904934991375,0.4099998474121094,0.7715578947746096,0.800000858306884,-1.3523538746117367,2.952355591225505,-0.27617650815242456,1.8761782247661927,-1.1307577141843943,34.86247843296458,-13.010928731499249,1.0761773664593095,5,0.6199989318847656,-0.3250007629394531,-1.210000991821289,-2.190000534057617,1.7099990844726562,4,0.05867797079147463,-1.842104910923402,28.25,4.411773945629327,28.86000061035156,1.3902325559758322,28.559999465942386,0.05867797079147463 4161,2014-05-12,28.649999618530273,28.709999084472656,28.26000022888184,28.5,183700.0,0.012725298386446537,2.3333427523894703,0.48386759367501386,67.80821224341031,71.69098534753792,0.021241297549934757,-1.321582632357881,-1.308783489597623,-1.441624022256189,20.29382662891367,0.44999885559081676,0.9721928435527687,1.0609995841979973,-1.114566929399551,3.2365660977955457,-0.02678367260077863,2.1487828409967733,-1.3807261513445575,67.8898777547185,18.292566712862403,1.0877832567987742,5,-0.1700000762939453,-0.6849994659423828,-1.609999656677246,-2.549999237060547,1.4799995422363281,0,0.04991275128153516,1.2162217892012825,28.290000915527344,-1.842104910923402,28.25,4.411773945629327,28.86000061035156,0.04991275128153516 4162,2014-05-13,28.53000068664551,28.71999931335449,28.5,28.670000076293945,115900.0,-0.00418844444965194,-1.1999847412691094,-0.933331637907991,67.00507302948523,70.21489523111082,0.07549919791558324,-1.1079602046734855,-1.143660815409639,-1.322588102351233,20.907251981521245,0.21999931335448863,1.1761586318846398,0.8455006599426298,-1.3186227764804421,3.0096240963657017,-0.2365610582689044,1.927562378154164,-1.155098164250738,56.88080297616372,4.432875957010481,1.082061718211535,5,-0.07500076293945668,-0.5650005340576207,-1.4000005722045934,-2.430000305175785,1.3499984741210902,1,0.05292675052716156,2.3333427523894703,28.649999618530273,1.2162217892012825,28.290000915527344,-1.842104910923402,28.25,0.05292675052716156 4163,2014-05-14,28.209999084472656,28.540000915527344,28.01000022888184,28.540000915527344,140700.0,-0.01121631946972379,2.21210755074673,2.35716621253412,62.968984286006354,69.31971064732505,0.3228500387405653,-0.689415517597844,-0.798732009112225,-1.0106892404118248,21.182867794614722,0.5300006866455043,1.3646603966879916,0.4404991149902351,-1.6620553893433438,2.543053619323814,-0.6107781371765562,1.4917763671570263,-0.7336926690771897,27.522861932476367,-23.90352414508701,1.0512772521667901,5,0.24500083923339844,-0.24499893188476562,-1.1399989128112793,-2.1099987030029297,1.8100013732910156,2,0.0588444455382644,-1.1999847412691094,28.53000068664551,2.3333427523894703,28.649999618530273,1.2162217892012825,28.290000915527344,0.0588444455382644 4164,2014-05-15,28.18000030517578,28.29999923706055,27.989999771118164,28.15999984741211,126300.0,-0.001063409438867624,1.384626670774791,-0.0606071114810191,63.90728518647176,68.25672148440708,0.3838039413725802,-0.5572476076286108,-0.7468644735848926,-0.9888902282639265,21.81061599121988,0.30999946594238637,1.2291021860708184,0.3275003433227539,-1.696980090539995,2.351980777185503,-0.6847398736086205,1.3397405602541284,-0.6063461524996505,33.333411825098516,-20.694602426784954,1.0122402169313753,5,0.27499961853027344,-0.21500015258789062,-1.0250005722045898,-2.0799999237060547,1.779998779296875,3,0.06210078002300734,2.21210755074673,28.209999084472656,-1.1999847412691094,28.53000068664551,2.3333427523894703,28.649999618530273,0.06210078002300734 4165,2014-05-16,28.51000022888184,28.520000457763672,28.11000061035156,28.11000061035156,123200.0,0.01171043009695949,-1.0500011920940138,19.99952317375584,65.5063330296264,67.12679516875468,0.03209654983816179,-0.7724860750691,-1.0571576740618163,-1.328926668213942,22.382048395170756,0.4099998474121129,1.1196265901661882,0.5595002174377477,-1.3877890264710224,2.506789461346518,-0.41414440451663737,1.5331448393921328,-0.8428922484162698,71.23298408800021,14.273369833897938,0.9736446219543843,5,-0.0550003051757848,-0.5450000762939489,-1.355000495910648,-2.409999847412113,1.4699993133544886,4,0.03612769829451179,1.384626670774791,28.18000030517578,2.21210755074673,28.209999084472656,-1.1999847412691094,28.53000068664551,0.03612769829451179 4166,2014-05-19,28.309999465942386,28.479999542236328,28.18000030517578,28.479999542236328,105700.0,-0.0070151091313160885,2.529401204995007,-0.42500059604699975,41.52333829931117,63.74620958264127,0.156010704597481,-0.4539962546200691,-0.8432364818766089,-1.1415046795728614,22.98436171628836,0.32999992370605824,1.0783459500681367,0.2694994926452665,-1.5603059913456256,2.0993049766361587,-0.6454032493501778,1.1844022346407108,-0.5531758107989546,43.835602121600786,-10.506436232622889,0.9149027419954457,5,0.14500045776366832,-0.34499931335449574,-1.154999732971195,-2.20999908447266,1.720001220703125,0,0.05969624040758892,-1.0500011920940138,28.51000022888184,1.384626670774791,28.18000030517578,2.21210755074673,28.209999084472656,0.05969624040758892 4167,2014-05-20,28.190000534057614,28.35000038146973,28.020000457763672,28.21999931335449,267800.0,-0.004238747232374052,1.2758543579489277,0.17646332843407117,41.421582491661106,60.17208368508595,0.24362570488608526,-0.21756263877910342,-0.7268658568623358,-1.0358680629732824,24.105526960322553,0.32999992370605824,0.9766628490907685,0.06850051879882457,-1.6256164057453226,1.7626174433429718,-0.778557943473249,0.9155589810708982,-0.34704983122343336,36.363699416351885,-15.222851843388987,0.8470584622720729,5,0.26499938964844105,-0.03500080108642223,-1.215000152587887,-2.090000152587887,1.8400001525878977,1,0.06881868002681268,2.529401204995007,28.309999465942386,-1.0500011920940138,28.51000022888184,1.384626670774791,28.18000030517578,0.06881868002681268 4168,2014-05-21,28.3799991607666,28.43000030517578,28.149999618530273,28.25,243700.0,0.006739929872631389,1.4347732342623998,-4.333481688708036,51.933693797743,58.682164702723874,-0.02416244932299705,-0.2751786539502419,-0.9161031529885193,-1.2391103061416757,25.32986917752082,0.2800006866455078,0.8376933820648027,0.16549921035766602,-1.3536206143358704,1.6846190350512025,-0.5940607019891004,0.9250591227044325,-0.4543664921493047,73.58469516649693,21.10731488395168,0.759559912346768,5,-0.06499958038330078,-0.22499942779541016,-1.4374985694885254,-2.279998779296875,2.090000152587887,2,0.052854124184529505,1.2758543579489277,28.190000534057614,2.529401204995007,28.309999465942386,-1.0500011920940138,28.51000022888184,0.052854124184529505 4169,2014-05-22,28.6200008392334,28.68000030517578,28.31999969482422,28.399999618530273,126900.0,0.00845671901211964,1.117649698751248,1.6923280073946916,49.27114821265322,56.81618339737428,-0.23038778889379685,-0.3769913860974796,-1.1496375455945937,-1.4899767592880906,26.498174270674784,0.3600006103515625,0.7376277301995557,0.30550088882446147,-1.0230279773110844,1.6340297549600074,-0.35876354424331325,0.9697653218922362,-0.6149934834643105,90.90916972516834,38.210333997995775,0.6642644330677732,5,-0.2650012969970703,-0.46500110626220703,-1.6775002479553223,-2.520000457763672,2.029998779296875,3,0.04891682660648633,1.4347732342623998,28.3799991607666,1.2758543579489277,28.190000534057614,2.529401204995007,28.309999465942386,0.04891682660648633 4170,2014-05-23,28.63999938964844,28.729999542236328,28.540000915527344,28.729999542236328,80500.0,0.0006987613497071443,3.222184546263722,-0.4090893327784552,45.962728504265236,54.388907426358166,-0.21849507346301067,-0.2407917897892169,-1.1634478570005946,-1.517800328341476,27.75526635232876,0.18999862670898438,0.5911810086339813,0.21849946975708434,-0.8042169800408345,1.2412159195550032,-0.2928587551418751,0.7298576946560438,-0.5587923342136314,87.32390582521192,32.68184327277422,0.5113582248989599,5,-0.27999973297119496,-0.48499965667724965,-1.6974987983703649,-2.5399990081787145,2.2700004577636683,4,0.0460893758014993,1.117649698751248,28.6200008392334,1.4347732342623998,28.3799991607666,1.2758543579489277,28.190000534057614,0.0460893758014993 4171,2014-05-27,28.93000030517578,29.04999923706055,28.670000076293945,28.790000915527344,160700.0,0.010125730506550079,1.0000100387495547,-1.555546136565992,55.83597524177292,53.14789656105679,-0.5192004817122893,-0.3619016953467131,-1.4476316255584436,-1.8160950783992647,29.721109945550516,0.4099998474121094,0.5327794239396049,0.3895003318786614,-0.16130673742030055,0.9403074011776233,0.11409679722918042,0.6649038665281424,-0.7756415380618797,88.34960445616396,32.413641298136625,0.27540353464948014,5,-0.4100008010864258,-0.7750005722045898,-2.112499713897705,-2.8299999237060547,1.75,1,0.036294477220337074,3.222184546263722,28.63999938964844,1.117649698751248,28.6200008392334,1.4347732342623998,28.3799991607666,0.036294477220337074 4172,2014-05-28,28.56999969482422,28.920000076293945,28.520000457763672,28.90999984741211,100400.0,-0.012443850900587639,1.2222163353537066,-2.42858310626703,45.51082110484521,51.208100652038894,-0.1709014425918447,-0.03770028262779945,-1.084910071533578,-1.4649691987029634,27.953629786810268,0.4099998474121094,0.45690500231076925,0.05099973678589009,-0.45612424410175123,0.5581237176735314,-0.20256225365793057,0.30456172722971075,-0.3454152844983902,46.66669492369524,-4.522750586439777,0.25356199044382,5,-0.05000019073486328,-0.41499996185302734,-1.7524991035461426,-2.469999313354492,1.9600009918212926,2,0.051102590389099145,1.0000100387495547,28.93000030517578,3.222184546263722,28.63999938964844,1.117649698751248,28.6200008392334,0.051102590389099145 4173,2014-05-29,28.649999618530273,28.78000068664551,28.56999969482422,28.59000015258789,80100.0,0.002800137366488986,-3.200003814682785,-0.1764689382804699,57.407403482820044,50.48589157385537,-0.20330311296901016,-0.14398444453389914,-1.171197083822893,-1.5523510294363874,26.090632804035334,0.21000099182129262,0.3336438838700566,0.14299964904785156,-0.33783740952177155,0.6238367076174747,-0.09741888023695822,0.38341817833266134,-0.3579985907209924,45.205497347999675,-9.70357550548703,0.24041852928481083,5,-0.11499977111816406,-0.49499988555908203,-1.8324990272521973,-2.549999237060547,1.5900001525878906,3,0.04816757718986775,1.2222163353537066,28.56999969482422,1.0000100387495547,28.93000030517578,3.222184546263722,28.63999938964844,0.04816757718986775 4174,2014-05-30,28.96999931335449,29.0,28.53000068664551,28.71999931335449,227000.0,0.011169273964570792,2.0322402018088046,4.1667037543313095,61.409378146247576,50.03067436459105,-0.4464004829257213,-0.42845753174373513,-1.4835789440520095,-1.870122892032203,25.581008777322722,0.46999931335448863,0.22664798393511276,0.42649936676025035,-0.0791850855390841,0.9321838190595848,0.17365714061058313,0.6793415929099176,-0.6132783327610944,84.90564000690841,26.326430137587565,0.25284222614966784,5,-0.43499946594237926,-0.8149995803832972,-2.177498817443844,-2.869998931884762,1.2700004577636754,4,0.05177770229730494,-3.200003814682785,28.649999618530273,1.2222163353537066,28.56999969482422,1.0000100387495547,28.93000030517578,0.05177770229730494 4175,2014-06-02,28.770000457763672,29.040000915527344,28.6299991607666,29.040000915527344,100100.0,-0.006903654136388715,2.0370448861950576,-1.0800018310546875,52.12767612383166,51.2089341228711,-0.22980892652486773,-0.2325033386432942,-1.2778068082050567,-1.6709526416555427,25.00870579503286,0.4100017547607422,0.16295663585197673,0.2215004920959487,-0.29137680524222986,0.7343777894341272,-0.03493815657314059,0.47793914076503796,-0.35114832249752936,47.16991996314818,-9.808898134758628,0.2564386486690888,6,-0.2350006103515625,-0.5900001525878906,-2.0375003814697266,-2.6700000762939453,1.4899997711181676,0,0.06534581615758284,2.0322402018088046,28.96999931335449,-3.200003814682785,28.649999618530273,1.2222163353537066,28.56999969482422,0.06534581615758284 4176,2014-06-03,28.6299991607666,28.84000015258789,28.479999542236328,28.65999984741211,196500.0,-0.0048662250528150874,-1.1818223853423113,0.11111346585851736,51.760536421626036,52.35770678175609,-0.04430080675762227,-0.11991504569199662,-1.1270924169069545,-1.5231818425660038,24.116797249906313,0.3600006103515625,0.09247304323144334,0.09499921798705913,-0.3925078519909313,0.5825062879650496,-0.1487543170019343,0.33875275297605256,-0.15150111701462166,26.785580479697003,-28.957872211810837,0.24375353498899507,6,-0.029999732971191406,-0.42999935150146484,-1.8249993324279785,-2.529998779296875,1.5100002288818395,1,0.07963677099124511,2.0370448861950576,28.770000457763672,2.0322402018088046,28.96999931335449,-3.200003814682785,28.649999618530273,0.07963677099124511 4177,2014-06-04,28.84000015258789,28.979999542236328,28.40999984741211,28.489999771118164,131700.0,0.00733499818292227,-1.2352919177072932,-11.666412359336258,61.53848303577289,53.424905585981634,-0.17031329972475717,-0.32450086269970413,-1.3121135324854976,-1.7253906799319196,23.25523419518142,0.5699996948242188,-0.0167760244584656,0.29100017547607493,-0.21525128340091726,0.7972516343530671,0.03787444603757706,0.5441259049145728,1.0699996948242188,68.25390097547094,8.571400875671749,0.2531257294384967,6,-0.1550006866455078,0.06999969482421875,-2.0575003623962402,-2.739999771118164,1.25,2,0.06380028234579549,-1.1818223853423113,28.6299991607666,2.0370448861950576,28.770000457763672,2.0322402018088046,28.96999931335449,0.06380028234579549 4178,2014-06-05,29.239999771118164,29.25,28.71999931335449,28.8799991607666,197500.0,0.01386961221962335,1.7894694574110512,1.0285720513784666,67.09676347587785,55.40552950411771,-0.48667155658752037,-0.7321077701509111,-1.6800359552740716,-2.115831758814931,22.59542595334558,0.5300006866455114,0.06422683847803157,0.6719998359680162,0.09326811619236963,1.2507315557436627,0.3826339760801929,0.9613656958558394,0.6400000762939442,98.80949677794378,34.31540041443665,0.2893658598878227,6,-0.4099998474121094,-0.6599998474121094,-1.179999828338623,-2.2849998474121094,1.0,3,0.044117678714948205,-1.2352919177072932,28.84000015258789,-1.1818223853423113,28.6299991607666,2.0370448861950576,28.770000457763672,0.044117678714948205 4179,2014-06-06,29.81999969482422,29.8799991607666,29.21999931335449,29.229999542236328,203400.0,0.019835838859306287,-1.1639317607624249,1.6388865341414827,69.55222860851809,58.026585071256925,-0.9817972252179317,-1.252682153042258,-2.214432448936819,-2.679609989503348,22.623233133430247,0.6599998474121129,0.17754612034451256,1.1734997749328606,0.38756367147878734,1.959435878386934,0.7805317232058222,1.566467826659899,-1.4099998474121094,95.91840177085076,30.943410986111545,0.39296805172703697,6,-0.6750001907348633,-0.9250001907348633,-1.7599997520446777,-2.864999771118164,0.15999984741210938,4,0.01408450974487585,1.7894694574110512,29.239999771118164,-1.2352919177072932,28.84000015258789,-1.1818223853423113,28.6299991607666,0.01408450974487585 4180,2014-06-09,29.95000076293945,30.03000068664551,29.57999992370605,29.86000061035156,185600.0,0.004359526138351777,2.600006103515477,0.1525425920537937,75.00001453771509,60.15592277080604,-1.0129558945537624,-1.3196003099436986,-2.295412121020977,-2.79374609958003,23.27389417322753,0.45000076293946023,0.23717928018005452,1.2205008506774853,0.2615214768881273,2.179480224466843,0.7410111637828045,1.699990537572166,-1.5106009292602494,95.06173566280877,26.28036177630817,0.47948968689467925,6,-0.730000495910641,-0.980000495910641,-1.8900008201599086,-2.995000839233395,0.09000015258789418,0,0.009682771311898097,-1.1639317607624249,29.81999969482422,1.7894694574110512,29.239999771118164,-1.2352919177072932,28.84000015258789,0.009682771311898097 4181,2014-06-10,30.07999992370605,30.1299991607666,29.84000015258789,29.85000038146973,135000.0,0.004340539480969463,-1.3199920654296875,2.5555461365658516,78.72338698643644,63.84620786876064,-1.0758049702233272,-1.409226200909547,-2.3799937913836295,-2.9087196954477186,23.53246955512533,0.28999900817871094,0.30142756182965513,1.2789999961852985,0.1472959454634939,2.410704046907103,0.713147970824398,1.844852021546199,-1.5769760559081973,97.09306645227448,23.21094024274106,0.5658520253609014,6,-0.8100004196166957,-1.0600004196166957,-2.01999998092651,-2.5200004577636683,-0.12999916076660156,1,0.005984052713840837,2.600006103515477,29.95000076293945,-1.1639317607624249,29.81999969482422,1.7894694574110512,29.239999771118164,0.005984052713840837 4182,2014-06-11,30.040000915527344,30.1299991607666,29.899999618530273,30.04999923706055,160400.0,-0.0013297542646329985,1.705906112557221,-0.043471049707279656,76.4331380427818,65.96017837542306,-0.9000025493815613,-1.3178693142259945,-2.308612702106309,-2.857766959329439,23.793361973937277,0.22999954223632812,0.38404129359072314,1.1635009765624993,-0.08728905610618298,2.4142910092311816,0.5381059602281582,1.7888959928968404,-1.4393585301513667,93.61714503697011,18.8837166985885,0.6253950163343406,6,-0.7700014114379883,-1.0200014114379883,-1.9800009727478027,-2.3750009536743164,0.08999824523925781,2,0.003328843910567647,-1.3199920654296875,30.07999992370605,2.600006103515477,29.95000076293945,-1.1639317607624249,29.81999969482422,0.003328843910567647 4183,2014-06-12,29.8700008392334,30.059999465942386,29.82999992370605,30.01000022888184,98900.0,-0.005659123539043409,-1.0908933277847106,14.00228920258981,70.35830821265893,66.95450393835765,-0.6020589638891067,-1.072096528948343,-2.101144222827422,-2.672900329947126,24.95374484930838,0.22999954223633523,0.4079668428465304,0.9105008125305183,-0.37392410168029144,2.194925726741328,0.2682883554251134,1.5527132696359232,-1.1775970473339825,71.42875108467382,-1.2065651578414816,0.642212457105405,6,-0.600001335144043,-0.850001335144043,-1.8100008964538574,-2.205000877380371,0.2699985504150426,3,0.007365226219395726,1.705906112557221,30.040000915527344,-1.3199920654296875,30.07999992370605,2.600006103515477,29.95000076293945,0.007365226219395726 4184,2014-06-13,29.93000030517578,30.020000457763672,29.54999923706055,29.96999931335449,92500.0,0.0020086864498367607,5.7142409503957206,0.28570844686645236,70.73956048808496,69.02249108994134,-0.571679790533878,-1.0479996790008599,-2.121238409676657,-2.7196091670391667,25.92842939018105,0.47000122070312145,0.5081032548243805,0.883000278472899,-0.41618375174889977,2.1821843086946977,0.23340826336199783,1.5325922935838001,-1.1513407911443352,65.51743415535665,-5.042594310275831,0.6495920151108995,6,-0.6600008010864258,-0.9100008010864258,-1.8575000762939453,-2.265000343322754,0.2700004577636683,4,0.010357482886118596,-1.0908933277847106,29.8700008392334,1.705906112557221,30.040000915527344,-1.3199920654296875,30.07999992370605,0.010357482886118596 4185,2014-06-16,29.540000915527344,29.81999969482422,29.31999969482422,29.81999969482422,145200.0,-0.013030383751148733,2.571444141689373,7.0001430546952,59.501569849384815,69.88260591524788,-0.0681344865195328,-0.6080539708171884,-1.6966547404557275,-2.318452046876345,26.437375496170002,0.6100006103515625,0.55870375178975,0.4415008544921868,-0.8496888831747746,1.7326905921591482,-0.20409401434129393,1.0870957233256675,-0.6802610226917878,27.160662439100204,-39.44927725305716,0.6455948688334806,6,-0.2700014114379883,-0.5200014114379883,-1.45750093460083,-1.8750009536743164,0.529998779296875,0,0.014895010598246383,5.7142409503957206,29.93000030517578,-1.0908933277847106,29.8700008392334,1.705906112557221,30.040000915527344,0.014895010598246383 4186,2014-06-17,30.0,30.040000915527344,29.43000030517578,29.489999771118164,154600.0,0.015572074144075687,1.067791459633855,-1.8214373297002724,71.60122900186249,71.00068880036893,-0.3501880964185169,-0.9854766329792142,-2.1002146889188467,-2.7637068774060793,27.093131696409035,0.6100006103515625,0.5853029046475484,0.8169999122619629,-0.4781103915024367,2.1121102160263625,0.1694447603797613,1.4645550641441645,-1.0640445510885819,83.9507103112277,14.205964505634213,0.6475551518822004,6,-0.5750007629394531,-0.9400005340576172,-1.5625,-2.3000001907348633,0.04000091552734375,1,0.0013333638509114287,2.571444141689373,29.540000915527344,5.7142409503957206,29.93000030517578,-1.0908933277847106,29.8700008392334,0.0013333638509114287 4187,2014-06-18,30.1299991607666,30.190000534057614,29.82999992370605,29.989999771118164,103100.0,0.004333305358886763,1.7692127116406755,0.2745084839577092,72.02382371540523,71.5481399380942,-0.3106227435522939,-1.014708572031651,-2.159817174665328,-2.8727870010134993,28.1934655129063,0.3600006103515625,0.6723401286540138,0.8499991416931145,-0.4223633701208378,2.122361653507067,0.21381788578613836,1.4861803976000907,-1.122401089143871,93.10329707912896,19.417808820860046,0.6361812559069755,6,-0.4249992370605504,-1.039999008178711,-1.9074993133544922,-2.429999351501465,-0.429998397827152,2,-0.005974059171615753,1.067791459633855,30.0,2.571444141689373,29.540000915527344,5.7142409503957206,29.93000030517578,-0.005974059171615753 4188,2014-06-19,29.8799991607666,30.290000915527344,29.84000015258789,30.26000022888184,164800.0,-0.00829737825965604,1.0454466638923567,-2.714305177111742,63.829797101987104,70.91231421514631,0.044374791597267205,-0.6815119247531669,-1.8440978989544838,-2.6024706573490484,29.282550590929223,0.4500007629394531,0.7759078902479111,0.5249991416931152,-0.6999436189081116,1.749941902294342,-0.08747223860749997,1.1374705219937304,-0.777808892149082,57.7318310523832,-13.933983081086637,0.6124713803006142,6,-0.07499885559082031,-0.7399988174438477,-1.669999122619629,-1.9649991989135742,-0.39999961853027344,3,0.008366800770471805,1.7692127116406755,30.1299991607666,1.067791459633855,30.0,2.571444141689373,29.540000915527344,0.008366800770471805 4189,2014-06-20,30.020000457763672,30.21999931335449,29.93000030517578,29.93000030517578,223400.0,0.00468545183832858,-5.444411477980678,-0.23684184108818732,69.34984794354723,70.28451792690544,-0.07182619383779709,-0.7496878965773455,-1.9212008779854592,-2.7230512952279184,30.05731749450904,0.3400001525878871,0.845068780040144,0.5950004577636712,-0.6129821566596441,1.8029830721869864,-0.008990849447986449,1.1989917649753288,-0.7990291244551706,72.16493629070317,-2.4920633723208994,0.6039913072116577,6,-0.21500015258789062,-0.880000114440918,-1.8100004196166992,-2.1050004959106445,-0.2100009918212855,4,0.003997299468852411,1.0454466638923567,29.8799991607666,1.7692127116406755,30.1299991607666,1.067791459633855,30.0,0.003997299468852411 4190,2014-06-23,29.959999084472656,30.07999992370605,29.81999969482422,30.07999992370605,108900.0,-0.001998713270355723,3.3333068425655634,-1.3333403975755127,71.11111245668356,69.43870964582179,-0.011462850708859662,-0.6173783104538231,-1.7912540335401097,-2.637394152112222,30.68424077187656,0.2600002288818324,0.8638258764042064,0.4689990997314446,-0.702071718116823,1.6400699175797122,-0.1165363091926892,1.0545345086555784,-0.6321247929422711,61.62772129664129,-18.29632204222232,0.585535408924134,6,-0.154998779296875,-0.8049983978271484,-1.7499990463256836,-1.9949989318847656,0.030000686645507812,0,0.008010737176262994,-5.444411477980678,30.020000457763672,1.0454466638923567,29.8799991607666,1.7692127116406755,30.1299991607666,0.008010737176262994 4191,2014-06-24,29.979999542236328,30.15999984741211,29.649999618530273,29.79999923706055,170900.0,0.000667572041884279,-1.125002980235081,-1.4999920527696247,69.25675240287345,68.64133346360975,-0.05267997189557505,-0.5846578580768167,-1.7418911336270924,-2.6318411013480265,30.715144586259886,0.5100002288818359,0.8265611011649021,0.43649959564208984,-0.7227612935583565,1.5957604848425362,-0.14313084895813333,1.016130040242313,-0.5559125883062457,51.562383584914095,-28.605283294764696,0.5796304446002228,6,-0.17499923706054688,-0.8249988555908203,-1.7699995040893555,-2.0149993896484375,-0.03999900817871449,1,0.0030020064697164894,3.3333068425655634,29.959999084472656,-5.444411477980678,30.020000457763672,1.0454466638923567,29.8799991607666,0.0030020064697164894 4192,2014-06-25,30.03000068664551,30.059999465942386,29.790000915527344,29.790000915527344,116300.0,0.0016678167168995284,-1.2499900658830931,1.33332980121227,65.13411361656611,68.06086739737721,-0.11650005135640029,-0.5477548311675768,-1.7189059090580976,-2.65206609139641,31.102381955641643,0.2699985504150426,0.7588057628502014,0.4135006904602072,-0.6689777210332579,1.4959791019536723,-0.12773851528652358,0.954739896206938,-0.5193223365557031,59.37504656603492,-17.673041786694277,0.5412392057467323,6,-0.22500038146973012,-0.8750000000000036,-1.8200006484985387,-2.0650005340576207,-0.07999992370606179,2,0.0003330079471586256,-1.125002980235081,29.979999542236328,3.3333068425655634,29.959999084472656,-5.444411477980678,30.020000457763672,0.0003330079471586256 4193,2014-06-26,30.03000068664551,30.149999618530273,29.96999931335449,30.10000038146973,83500.0,0.0,1.1176734583970427,-0.2916656732549687,55.17243647262778,66.3311869512153,-0.10216056302108001,-0.46279544137683715,-1.6408685282624127,-2.6108106578028334,31.570645749452233,0.1800003051757848,0.6622868268089661,0.34450063705444833,-0.6510153489668156,1.3400166230757122,-0.15325735595618184,0.8422586300650785,-0.44139008001194924,66.66688974849858,-7.663997436339187,0.49775799301063145,6,-0.22500038146973012,-0.8100004196167028,-1.7250008583068883,-2.0650005340576207,-0.05000114440918324,3,-0.010989008197153094,-1.2499900658830931,30.03000068664551,-1.125002980235081,29.979999542236328,3.3333068425655634,29.959999084472656,-0.010989008197153094 4194,2014-06-27,30.46999931335449,30.56999969482422,29.81999969482422,29.81999969482422,496900.0,0.014651968586355979,-1.3076936620234927,-9.28574931880104,61.11108846925379,66.51002235342295,-0.5112704940123969,-0.8270597325980056,-1.9964303765387506,-3.0043410559832537,31.988803696049338,0.75,0.5901313373109858,0.7094992637634228,-0.2850643976430476,1.704062925169893,0.2122174330601858,1.2067810944666597,-0.8112496758315473,89.13039421990445,16.70214253336323,0.49728183070323534,6,-0.46999931335448863,-1.0249996185302699,-2.2349996566772425,-2.504999160766598,-0.3599987030029297,4,-0.03249096794971895,1.1176734583970427,30.03000068664551,-1.2499900658830931,30.03000068664551,-1.125002980235081,29.979999542236328,-0.03249096794971895 4195,2014-06-30,30.649999618530273,30.709999084472656,30.28000068664551,30.45000076293945,206700.0,0.005907460099511486,1.6875085682269062,0.3076907276392657,61.92468285333053,65.43485055914164,-0.5780469844896494,-0.9054147475048566,-2.0891284788309115,-3.13827072579517,32.44601919843353,0.4299983978271449,0.5597928113207189,0.7954996109008796,-0.15947576638569316,1.7504749881874524,0.3180119222575932,1.272987299544166,-0.8818999741311799,94.33967017247119,23.997332355810997,0.4774876886432862,6,-0.4700002670288086,-1.0900001525878906,-2.3949999809265137,-2.684999465942383,-0.3599987030029297,0,-0.02740620434070229,-1.3076936620234927,30.46999931335449,1.1176734583970427,30.03000068664551,-1.2499900658830931,30.03000068664551,-0.02740620434070229 4196,2014-07-01,30.90999984741211,31.190000534057614,30.65999984741211,30.71999931335449,175200.0,0.008482878698786278,-2.4193651594484447,0.9500081062780749,66.66664230717514,64.8396081804494,-0.7771103414551739,-1.039121270771723,-2.2557158122805028,-3.35852363712144,33.55270617557384,0.5400009155273402,0.5300488976105626,0.9414998054504409,0.06051318214909074,1.822486428751791,0.5010064937997676,1.3819931171011142,-1.0900001525878906,79.99994550431013,12.081150451131052,0.44049331165067446,7,-0.48999977111816406,-1.109999656677246,-2.6525001525878906,-2.9449996948242188,-0.11999893188476562,1,-0.029763833090765024,1.6875085682269062,30.649999618530273,-1.3076936620234927,30.46999931335449,1.1176734583970427,30.03000068664551,-0.029763833090765024 4197,2014-07-02,30.68000030517578,30.93000030517578,30.649999618530273,30.93000030517578,69400.0,-0.007440942846060339,1.2400054931640625,-1.315785775234629,65.16852889133042,64.98835615704311,-0.5150517320014316,-0.7001001223755381,-1.9349842758903648,-3.0897106908291434,34.482851611002715,0.2800006866455078,0.570245905467825,0.6195002555847182,-0.14139857450222237,1.3803990856716588,0.2390508405412497,0.9999496706281867,-0.6408004760742188,62.77372872507064,-4.506883709958956,0.3804494150434697,7,-0.26000022888183594,-0.880000114440918,-2.342500686645508,-2.7150001525878906,0.3500003814697301,2,-0.024119940148544572,-2.4193651594484447,30.90999984741211,1.6875085682269062,30.649999618530273,-1.3076936620234927,30.46999931335449,-0.024119940148544572 4198,2014-07-03,30.53000068664551,30.790000915527344,30.489999771118164,30.76000022888184,31200.0,-0.004889166135535028,1.068966878009048,0.9199981689453125,60.86957122668083,64.0461031885024,-0.29407855433649743,-0.47273923671172824,-1.6925131032501248,-2.904249959006002,34.870415379820294,0.3000011444091797,0.5251759492570471,0.4050005912780783,-0.2777336043375307,1.0877347868936873,0.0636334934702738,0.7463676890858828,-0.30667274475097983,51.82485816713693,-15.031110049060892,0.3413670978078044,7,-0.11000061035156605,-0.7300004959106481,-2.192501068115238,-2.5650005340576207,0.9699993133544886,3,-0.01899770424701519,1.2400054931640625,30.68000030517578,-2.4193651594484447,30.90999984741211,1.6875085682269062,30.649999618530273,-0.01899770424701519 4199,2014-07-07,30.239999771118164,30.53000068664551,30.15999984741211,30.43000030517578,139000.0,-0.009498883360792076,-1.1142882055138867,0.8260909226610055,63.157864545352204,63.16240897613225,0.03398496792171812,-0.15774743515191858,-1.3147277108686808,-2.5831479994658864,34.12476337883654,0.370000839233402,0.4593665173506949,0.09399967193603587,-0.5749316189633689,0.7629309628354406,-0.24046597351366472,0.42846531738573645,0.9500007629394496,7.766977706257422,-61.46185433056053,0.33446564544970214,7,0.18000030517578125,-0.4399995803833008,-1.8949999809265137,-2.2749996185302734,1.3700008392333949,0,-0.008597891231803434,1.068966878009048,30.53000068664551,1.2400054931640625,30.68000030517578,-2.4193651594484447,30.90999984741211,-0.008597891231803434 4200,2014-07-08,30.239999771118164,30.290000915527344,30.020000457763672,30.1299991607666,128100.0,0.0,1.5713974314726344,-0.5789489534708628,55.45453363215093,61.62882911271864,0.08703233206627914,-0.14219804481108156,-1.2212647306797138,-2.552529587220711,33.03518425105039,0.2700004577636719,0.44750254766372777,0.07949972152709961,-0.5840938952397146,0.7430933382939138,-0.25229708685630925,0.41129652991050847,0.9294007492065397,18.803358889629788,-46.557156604325044,0.33179680838340764,7,0.2500009536743164,-0.4399995803833008,-1.8949999809265137,-2.2749996185302734,1.0300006866455078,1,-0.004298914079052474,-1.1142882055138867,30.239999771118164,1.068966878009048,30.53000068664551,1.2400054931640625,30.68000030517578,-0.004298914079052474 4201,2014-07-09,30.26000022888184,30.85000038146973,30.15999984741211,30.25,139600.0,0.0006613908040693506,-6.263143100938651,0.09091066722156094,53.11006749628578,60.29282398824304,0.12396288010984335,-0.15602119201846776,-1.1472546684617129,-2.545955269035705,32.08645482558404,0.6900005340576207,0.40559391006545553,0.09050016403198669,-0.5733789195895191,0.7543792476534925,-0.24143937777876445,0.4224397058427378,0.863424288940422,26.3736056440765,-34.01209007289713,0.3319395418107526,7,0.24499988555907848,-0.4600000381469762,-1.9025001525878942,-2.295000076293949,1.19000053405761,2,0.0009914304830993537,1.5713974314726344,30.239999771118164,-1.1142882055138867,30.239999771118164,1.068966878009048,30.53000068664551,0.0009914304830993537 4202,2014-07-10,30.13999938964844,30.26000022888184,29.95000076293945,29.96999931335449,111500.0,-0.003965658900387692,-1.9524155532747478,16.99961853899906,56.63264263478167,60.45506911737125,0.29190484489570423,-0.02966556749684557,-1.0116823675013045,-2.3964545738921537,30.89309826725372,0.3099994659423899,0.36045777590761574,-0.03450059890746715,-0.6957742669712275,0.6267730691562932,-0.36513743293934553,0.29613623512441123,0.939288165771476,21.11096747121554,-37.974158509623734,0.33063683403187955,7,0.3650007247924769,-0.33999919891357777,-1.7399997711181676,-2.1749992370605504,1.1300010681152308,3,0.02156607627875884,-6.263143100938651,30.26000022888184,1.5713974314726344,30.239999771118164,-1.1142882055138867,30.239999771118164,0.02156607627875884 4203,2014-07-11,30.09000015258789,30.20000076293945,29.95000076293945,30.020000457763672,63900.0,-0.0016588997369960667,-1.3809627611261683,0.41176272593654667,51.87164684522959,59.42846449247968,0.39259567243408355,0.039695761812176045,-0.9428254234105964,-2.295231403674144,29.848077771003595,0.25,0.3247247906650621,-0.0954998016357429,-0.7426138987583819,0.5516142954868961,-0.4190568501970624,0.2280572469255766,0.9215301952832,15.555494331993517,-40.14530545029622,0.3235570485613192,7,0.480000495910641,-0.1350002288818395,-1.2925004959106445,-2.125,1.2000007629394531,4,0.031239632080120705,-1.9524155532747478,30.13999938964844,-6.263143100938651,30.26000022888184,1.5713974314726344,30.239999771118164,0.031239632080120705 4204,2014-07-14,30.239999771118164,30.32999992370605,30.1299991607666,30.26000022888184,109800.0,0.004985032162499792,1.5000119209403904,-0.2857220708447374,57.14287104480805,58.89715206931051,0.23081196330651466,-0.09053021912804127,-1.0508808847533935,-2.3946905594849923,29.638654244500028,0.2399997711181605,0.31155566223709386,0.03899984359741282,-0.5971033068815927,0.6751029940764184,-0.2790517316420882,0.3570514188369138,0.7078388016570294,32.2221256773741,-21.790048568408515,0.31805157523950217,7,0.33000087738036754,-0.03499984741211293,-1.5349998474121094,-2.2749996185302734,1.090000152587887,0,0.04166667455087891,-1.3809627611261683,30.09000015258789,-1.9524155532747478,30.13999938964844,-6.263143100938651,30.26000022888184,0.04166667455087891 4205,2014-07-15,29.979999542236328,30.29999923706055,29.96999931335449,30.15999984741211,65300.0,-0.008597891231803434,-2.2999866486104557,8.999809269500595,50.0,57.04530292406883,0.4311142827666856,0.21515485062052164,-0.7649552423116717,-2.091695188310993,29.884885434309904,0.3299999237060618,0.3300085941757942,-0.24300031661987376,-0.8094706108377352,0.3234699775979877,-0.5262354637288063,0.04023483048905874,0.9079687619487196,3.333199112447095,-48.88256008226633,0.283235147108931,7,0.46000099182128906,0.27500057220458984,-0.9600000381469727,-2.0149993896484375,1.0799999237060582,1,0.054369616177573965,1.5000119209403904,30.239999771118164,-1.3809627611261683,30.09000015258789,-1.9524155532747478,30.13999938964844,0.054369616177573965 4206,2014-07-16,30.040000915527344,30.229999542236328,29.90999984741211,30.09000015258789,83300.0,0.0020013800602793896,-1.064505014458869,0.2777730682829653,50.22624942067539,55.385049649551604,0.2623101365464109,0.16685883867214457,-0.8052141620721684,-2.1007307899678445,29.7452499707911,0.31999969482421875,0.29771441567611845,-0.1849989891052246,-0.7484284308458982,0.37843045263544894,-0.4667137099755614,0.09671573176511217,0.7916893361829693,30.95262964291742,-19.516579372204173,0.2817147208703362,7,0.3399991989135742,0.21499919891357422,-0.9450006484985352,-2.015000343322754,0.8299999237060547,2,0.04094538963880501,-2.2999866486104557,29.979999542236328,1.5000119209403904,30.239999771118164,-1.3809627611261683,30.09000015258789,0.04094538963880501 4207,2014-07-17,29.95000076293945,30.21999931335449,29.899999618530273,29.90999984741211,104700.0,-0.002996010314412989,-9.666412359336139,-0.8000305180437224,48.26087208911777,53.984083078711265,0.26582442387946514,0.2557974094751323,-0.6851494208729534,-1.9616868689096556,29.364846022664402,0.3199996948242152,0.24288827344155095,-0.26599922180175994,-0.8414404549038643,0.30944201130034443,-0.5537198383528121,0.021721394749292244,0.8079542564270064,11.628164865775249,-35.272300853566655,0.287720616551052,7,0.4249992370605504,0.3049993515014684,-0.8050012588500941,-1.8750009536743129,0.8499984741211009,3,0.05008347117827516,-1.064505014458869,30.040000915527344,-2.2999866486104557,29.979999542236328,1.5000119209403904,30.239999771118164,0.05008347117827516 4208,2014-07-18,30.1299991607666,30.28000068664551,29.81999969482422,29.81999969482422,111200.0,0.006009963046474498,-1.9677534470771598,7.749809269502881,41.66666666666682,51.59617220330178,0.025835721860534733,0.1006490258799495,-0.8420431795136736,-2.089979218802462,28.735940385005776,0.4600009918212926,0.14762766518555281,-0.0985008239746108,-0.6537161920681704,0.45671454411894885,-0.37610850802138884,0.17910686007216725,0.5421603185162347,60.78418172910468,18.431331636861195,0.27760768404677977,7,0.2050008773803711,0.1250009536743164,-0.9849996566772461,-2.054999351501465,1.1700000762939489,4,0.037836087910732896,-9.666412359336139,29.95000076293945,-1.064505014458869,30.040000915527344,-2.2999866486104557,29.979999542236328,0.037836087910732896 4209,2014-07-21,30.13999938964844,30.190000534057614,29.729999542236328,29.95000076293945,106600.0,0.0003319027268631203,2.172410617979059,0.6128998517187931,36.36363636363659,49.47496139568907,0.00017734065480823347,0.10550927785632425,-0.8086810465197409,-2.0499257099715074,27.981960800424115,0.4600009918212855,0.06606112374423034,-0.09450054168700817,-0.6427791519984076,0.4537780686243913,-0.3686398468427079,0.17963876346869156,0.4299009154993598,71.92983630255267,34.659527448320034,0.27413930515570045,7,0.1500005722045863,0.11500072479247692,-0.9949998855590856,-2.0649995803833043,1.1599998474121094,0,0.038155326780592747,-1.9677534470771598,30.1299991607666,-9.666412359336139,29.95000076293945,-1.064505014458869,30.040000915527344,0.038155326780592747 4210,2014-07-22,30.20000076293945,30.35000038146973,30.13999938964844,30.209999084472656,133700.0,0.001990755623957119,-2.2307579447755512,-0.05262312526353391,28.742567630847418,46.767461410640365,-0.07386194663501655,0.0678909394107059,-0.8250183451264341,-2.0677982046753023,27.63999010119574,0.21000099182128906,0.004443077656215877,-0.04649925231933949,-0.5797818872477762,0.48678338260909726,-0.31314056978355964,0.22014206514488066,0.2523134354007439,75.80654588859153,42.12608103937287,0.2666413174642185,7,-0.16000080108642223,0.054999351501468396,-1.055001258850094,-2.125000953674313,1.0799999237060618,1,0.03741718980859443,2.172410617979059,30.13999938964844,-1.9677534470771598,30.1299991607666,-9.666412359336139,29.95000076293945,0.03741718980859443 4211,2014-07-23,30.06999969482422,30.290000915527344,29.940000534057614,30.290000915527344,69500.0,-0.004304671020894935,2.1818039950062746,22.003815337649563,30.573272395503125,43.87197582849831,0.029450235219062648,0.21605769710260603,-0.6635691772478296,-1.8998286191845928,27.577645140147833,0.3500003814697301,-0.04867386331182999,-0.18100032806396626,-0.706273011338002,0.3442723552100695,-0.44363666970098237,0.08163601357304984,0.2811904516614341,54.83866005863519,23.812252980447013,0.26263634163701716,7,-0.029999732971191406,0.24000072479248047,-0.9250001907348633,-1.994999885559082,1.7299995422363317,2,0.03292317197091865,-2.2307579447755512,30.20000076293945,2.172410617979059,30.13999938964844,-1.9677534470771598,30.1299991607666,0.03292317197091865 4212,2014-07-24,30.040000915527344,30.1200008392334,29.95000076293945,29.95000076293945,234900.0,-0.0009976315131802194,-2.777773068282746,-0.4090893327784875,33.1034872845851,41.78662476620447,0.04891661677716286,0.26018384279069906,-0.5979539788338641,-1.8302132846964767,27.511930979935563,0.17000007629394887,-0.07659192898972123,-0.21149911880493022,-0.7359043513211851,0.3129061137113247,-0.4737017350630559,0.05070349745319547,0.30999946594238637,50.000153818229634,20.712146733201617,0.26220261625812735,7,-9.5367431640625e-07,0.37999916076660156,-0.7975015640258789,-1.965001106262207,1.8999996185302699,3,0.02762982351565224,2.1818039950062746,30.06999969482422,-2.2307579447755512,30.20000076293945,2.172410617979059,30.13999938964844,0.02762982351565224 4213,2014-07-25,29.70000076293945,29.940000534057614,29.63999938964844,29.81999969482422,79000.0,-0.011318247078086818,-1.4999920527696247,-1.3333192048488827,32.000055948822094,38.992978644428256,0.3662976871073198,0.6052237518851307,-0.21523771879764553,-1.460793710598729,26.973453611633737,0.4000015258789027,-0.11014940391707029,-0.5349992752075217,-1.1073257398868108,0.0373271894717675,-0.821162507547168,-0.2488360428678753,0.5900001525878942,8.450885841313188,-22.5861727590992,0.286163232339645,7,0.294999122619636,0.7149991989135778,-0.3025007247924769,-1.595000267028805,2.439998626708995,4,0.03703698470922978,-2.777773068282746,30.040000915527344,2.1818039950062746,30.06999969482422,-2.2307579447755512,30.20000076293945,0.03703698470922978 4214,2014-07-28,29.479999542236328,29.739999771118164,29.43000030517578,29.6200008392334,145600.0,-0.007407448318238585,-1.5833313465099461,1.1666878596178565,27.907010269723102,36.538202007730824,0.5220553294602119,0.7876363583624197,0.0467709878289142,-1.2139504139370985,25.822027634562218,0.3099994659423828,-0.15154594775645336,-0.7055005073547349,-1.3578960327605074,-0.053104981948962404,-1.0316982700576212,-0.37930274465184866,0.7060011291503905,5.434699229804372,-26.02830821829849,0.32619776270288625,7,0.4100008010864258,0.8300008773803711,-0.007499217987060547,-1.3249988555908203,2.770000457763672,0,0.06173676129867944,-1.4999920527696247,29.70000076293945,-2.777773068282746,30.040000915527344,2.1818039950062746,30.06999969482422,0.06173676129867944 4215,2014-07-29,29.809999465942386,30.38999938964844,29.54999923706055,30.29999923706055,318400.0,0.011194027436576492,1.5074628565246972,3.4999659405185217,38.91625152916553,35.28153557534084,0.184843166419995,0.41263509228366146,-0.24715923015137875,-1.5181102336419734,24.58071829378331,0.9099998474121129,-0.1721609472722001,-0.33350057601928285,-0.9678930252697349,0.30089187323116917,-0.6506968006445106,-0.01630435139405506,-0.3799991607666051,39.583283662748876,7.167654565822524,0.3171962246252265,7,0.10000038146972301,0.5000009536743129,-0.3374991416931188,-1.6549987792968786,2.4699993133544886,1,0.049983220322444843,-1.5833313465099461,29.479999542236328,-1.4999920527696247,29.70000076293945,-2.777773068282746,30.040000915527344,0.049983220322444843 4216,2014-07-30,29.989999771118164,30.21999931335449,29.79999923706055,30.03000068664551,411300.0,0.006038252546143985,1.0000090826521344,0.08163455961635752,46.41149591654392,35.07604933394374,-0.003347739642979519,0.16883288518430106,-0.3818069223180416,-1.6728774792305714,22.613861214275197,0.4200000762939382,-0.21524896122674164,-0.10750026702880788,-0.6317291900622699,0.41672865600465414,-0.3696147285455389,0.15461419448792313,-0.5599994659423828,58.333333333333115,23.476177265844328,0.26211446151673107,7,-0.07999992370605469,0.32000064849853516,-0.5099992752075195,-1.8349990844726562,2.3400020599365305,2,0.043014368968741445,1.5074628565246972,29.809999465942386,-1.5833313465099461,29.479999542236328,-1.4999920527696247,29.70000076293945,0.043014368968741445 4217,2014-07-31,29.940000534057614,30.09000015258789,29.51000022888184,29.71999931335449,225800.0,-0.001667196980398189,1.2307669735538567,-5.499904634750608,46.41149591654392,35.603252583930086,0.050381992063361025,0.1692270263429556,-0.28223247901910753,-1.6058230042055683,20.32439120037898,0.5799999237060511,-0.22465384016699375,-0.1204995155334494,-0.5708783916915827,0.3298793606246839,-0.34568895361251606,0.10468992254561726,-0.4908002471923787,53.125074505876455,15.172616275559733,0.22518943807906747,7,-0.03000068664550426,0.3699998855590856,-0.4600000381469691,-1.7849998474121058,3.0899982452392614,3,0.062124204068972455,1.0000090826521344,29.989999771118164,1.5074628565246972,29.809999465942386,-1.5833313465099461,29.479999542236328,0.062124204068972455 4218,2014-08-01,29.95000076293945,30.11000061035156,29.78000068664551,29.989999771118164,178700.0,0.0003340089747312369,1.357136531767504,-0.1818126647246659,42.56413817792694,36.29219722996235,0.0135933668829189,0.11968293760712001,-0.2476443255066627,-1.5974190005977427,18.446781055807897,0.3299999237060476,-0.23969219713356438,-0.08149929046631144,-0.47578869152946623,0.31279011059684336,-0.27864399099788884,0.11564541006526596,-0.48198449401855115,54.16676600783546,14.84960566450988,0.1971447005315767,8,-0.0400009155273402,0.35999965667724965,-0.47000026702880504,-1.7950000762939418,2.939998626708995,4,0.06644406412104731,1.2307669735538567,29.940000534057614,1.0000090826521344,29.989999771118164,1.5074628565246972,29.809999465942386,0.06644406412104731 4219,2014-08-04,29.979999542236328,30.0,29.739999771118164,29.78000068664551,174000.0,0.001001628665532328,1.1666706403134413,-5.000095369795853,50.0,38.65413415986819,-0.046363827082274156,0.0729468915520215,-0.23952397329242103,-1.6072152167422118,17.41948207351947,0.26000022888183594,-0.24218455804176742,-0.038500499725341086,-0.42080784107029245,0.3438068416196103,-0.229654170397815,0.15265317094713282,-0.49354361090087906,53.40906381604431,9.146079620656494,0.19115367067247493,8,-0.06999969482421875,0.3300008773803711,-0.4674992561340332,-1.6349992752075195,3.260002136230476,0,0.07204802803179078,1.357136531767504,29.95000076293945,1.2307669735538567,29.940000534057614,1.0000090826521344,29.989999771118164,0.07204802803179078 4220,2014-08-05,30.11000061035156,30.190000534057614,29.71999931335449,29.75,186200.0,0.0043362598432359345,-1.2380904805587218,1.800013351516842,51.95529773803476,41.029914753482814,-0.2128583122655563,-0.07092933104755517,-0.3297540639019054,-1.716372021708299,16.877127906563004,0.470001220703125,-0.2392249663579804,0.0980005264282191,-0.27269441847191445,0.46869547132835265,-0.0873469460218459,0.2833479988782841,-0.6054738098498511,84.50720495159074,36.96765386084326,0.18534747245006664,8,-0.20000076293944957,0.19999980926514027,-0.3875007629394496,-1.6250009536743129,3.169998168945316,1,0.07107271159977091,1.1666706403134413,29.979999542236328,1.357136531767504,29.95000076293945,1.2307669735538567,29.940000534057614,0.07107271159977091 4221,2014-08-06,30.290000915527344,30.46999931335449,29.59000015258789,29.84000015258789,264900.0,0.005978090386152379,1.1728439831211015,1.2500000000000124,59.04255211218458,43.912033067660545,-0.40048485511437093,-0.26199967959146875,-0.47642080753125526,-1.8761857964570652,15.620815539867067,0.879999160766598,-0.2223900892548798,0.27650079727172994,-0.09863578522142546,0.6516373797648853,0.08893250602515224,0.46406908851830764,-0.7677646632427013,81.25014901175427,27.963147061876413,0.1875682912465772,8,-0.34000110626220703,0.01999950408935547,-0.4200015068054199,-1.735001564025879,2.8400001525878906,2,0.06569817773592113,-1.2380904805587218,30.11000061035156,1.1666706403134413,29.979999542236328,1.357136531767504,29.95000076293945,0.06569817773592113 4222,2014-08-07,30.790000915527344,30.88999938964844,30.170000076293945,30.45000076293945,274600.0,0.016507097553228878,1.666678440486849,0.7555546136566009,65.00002167438997,47.578695926056966,-0.874916062589211,-0.7492192346766373,-0.9249842651985425,-2.35240785780773,15.119100819480133,0.7199993133544957,-0.18464973609274438,0.7440007209777839,0.23424706797510453,1.2537543739804633,0.48912389447644244,0.9988775474791254,-1.2298541407999082,92.30780516862413,38.31806184543275,0.2548768265013403,8,-0.6300010681152344,-0.6100006103515625,-0.6800007820129395,-1.9950008392333984,2.290000915527351,3,0.050016267286004945,1.1728439831211015,30.290000915527344,-1.2380904805587218,30.11000061035156,1.1666706403134413,29.979999542236328,0.050016267286004945 4223,2014-08-08,31.03000068664551,31.32999992370605,30.709999084472656,30.709999084472656,283500.0,0.007794730886062862,-2.87498584396772,0.9411807604707789,68.31276721498313,52.0682244755303,-1.0129362477467652,-0.9646435178567536,-1.1122771968259393,-2.5719425125627886,14.825571539296556,0.6200008392333949,-0.13477403477326888,0.9370004653930692,0.2632173269252682,1.6107836038608703,0.6001088961591705,1.273892034626968,-1.4400005340576207,82.75866226880282,29.756063199389956,0.33689156923390007,8,-0.610000610351566,-0.6500005722045934,-0.9200005531311071,-2.235000610351566,1.879999160766598,4,0.06445369153704572,1.666678440486849,30.790000915527344,1.1728439831211015,30.290000915527344,-1.2380904805587218,30.11000061035156,0.06445369153704572 4224,2014-08-11,31.5,31.739999771118164,31.020000457763672,31.04999923706055,259300.0,0.015146609827719537,-1.8235360116086856,1.4062453434104147,72.88730928193704,55.84278644806047,-1.3033237178355535,-1.4075738365500925,-1.533337661665449,-3.013426437853827,14.492356697692516,0.7199993133544922,-0.07394092643909289,1.3439997673034654,0.42232141949471114,2.2656781151122196,0.88316059339909,1.8048389412078407,-1.7707998657226582,88.83721796740474,37.11971604650857,0.4608391739043766,8,-0.875,-0.9149999618530273,-1.3899998664855957,-2.7049999237060547,1.6899986267089844,0,0.04412696475074429,-2.87498584396772,31.03000068664551,1.666678440486849,30.790000915527344,1.1728439831211015,30.290000915527344,0.04412696475074429 4225,2014-08-12,31.61000061035156,31.71999931335449,31.29999923706055,31.5,301000.0,0.003492082868303381,1.5454703087611525,0.244445386343401,77.30498372666193,59.275396204740254,-1.2640736447017424,-1.4642715727798112,-1.5856646464310344,-3.0938228429656185,14.582643588824082,0.4200000762939382,0.026236623507720935,1.3725003242492626,0.24996767828459454,2.4950329702139307,0.8112340012669286,1.9337666472315966,-1.6797205123901335,93.953526333392,40.86979431625879,0.5612663229823337,8,-0.985000610351559,-1.0250005722045863,-1.5000004768371547,-2.8150005340576136,1.860000610351566,1,0.051565992933940485,-1.8235360116086856,31.5,-2.87498584396772,31.03000068664551,1.666678440486849,30.790000915527344,0.051565992933940485 4226,2014-08-13,31.270000457763672,31.739999771118164,31.209999084472656,31.61000061035156,174700.0,-0.01075609446450132,-1.3043362883229535,-3.090893327784781,69.6485482827165,61.85729091209276,-0.8084256871737985,-1.082920074790806,-1.1862392437464848,-2.7227015797735845,14.750589305613756,0.5300006866455078,0.16012910436149852,0.9710001945495605,-0.23745976322847184,2.179460152327593,0.36677021566054435,1.5752301734385767,-1.1587483924865722,70.06373218390246,15.904634613051243,0.6042299788890169,8,-0.6050004959106445,-0.6850004196166992,-1.125,-2.4750003814697266,1.3699989318847727,2,0.06427880691105536,1.5454703087611525,31.61000061035156,-1.8235360116086856,31.5,-2.87498584396772,31.03000068664551,0.06427880691105536 4227,2014-08-14,31.45000076293945,31.5,31.25,31.35000038146973,95900.0,0.00575632563289874,1.500014305196601,-0.29411863703170027,79.46126735237007,65.95697193147532,-0.8400470803759283,-1.2066477178628112,-1.3102674550321787,-2.864469950404665,14.95588658223972,0.25,0.26646483560315204,1.076000499725339,-0.22398208959549137,2.3759830890461693,0.426009205064922,1.725991794385756,-1.1758739270782428,71.8447752570749,11.41215863106784,0.649991294660416,8,-0.7850008010864222,-0.8650007247924769,-1.297500610351559,-2.630000114440918,0.9899978637695348,3,0.05341813241402171,-1.3043362883229535,31.270000457763672,1.5454703087611525,31.61000061035156,-1.8235360116086856,31.5,0.05341813241402171 4228,2014-08-15,31.270000457763672,31.809999465942386,31.20000076293945,31.59000015258789,140000.0,-0.005723379993932798,-1.6521735524853531,-3.1999847412693723,80.54608752711306,69.35098165671012,-0.5063633469704172,-0.9874915458660567,-1.0881278080554324,-2.6459382451311058,15.552127269499694,0.6099987030029368,0.34617596122249594,0.8390001296997056,-0.5147925654879657,2.192792824887377,0.16210378210586995,1.5158964772935413,-0.8492863283767704,31.645609350365756,-34.26733138124089,0.6768963475938349,8,-0.5700006484985352,-0.6500005722045898,-1.1175003051757812,-2.4300003051757812,0.8999977111816335,4,0.05788299797871077,1.500014305196601,31.45000076293945,-1.3043362883229535,31.270000457763672,1.5454703087611525,31.61000061035156,0.05788299797871077 4229,2014-08-18,31.290000915527344,31.43000030517578,31.190000534057614,31.43000030517578,110700.0,0.0006396052916814998,2.4285831062670806,0.43749850988245953,78.24429342583734,72.27198117757706,-0.3587216900451544,-0.9664707860421089,-1.0835856867866411,-2.623866055942173,16.430533876114268,0.23999977111816762,0.4395192064901643,0.8015005111694329,-0.5971951165275833,2.200196138866449,0.1021526973209248,1.500848325017941,-0.7025725457537852,16.12912157215059,-50.92024495147717,0.6993478138485089,8,-0.590001106262207,-0.6700010299682617,-1.0275006294250524,-1.7400007247924805,0.9899978637695312,0,0.051773693975216695,-1.6521735524853531,31.270000457763672,1.500014305196601,31.45000076293945,-1.3043362883229535,31.270000457763672,0.051773693975216695 4230,2014-08-19,31.32999992370605,31.43000030517578,31.09000015258789,31.29999923706055,165000.0,0.0012783319593594467,1.9565044324844303,-0.21429155313346424,77.01613709532288,74.26904617570354,-0.23184559750172085,-0.9670538308226959,-1.1022622733260583,-2.6206537000950227,16.90060981931313,0.3400001525878906,0.5525920809407658,0.7849995613098102,-0.6553004383435486,2.225299560963169,0.06484956148313259,1.5051495611364878,-0.5958630223922334,33.333333333332675,-33.3802342712094,0.7201499998266789,8,-0.3400001525878871,-0.7100000381469691,-0.9424996376037598,-1.7799997329711879,0.7100009918212926,1,0.059367976620885665,2.4285831062670806,31.290000915527344,-1.6521735524853531,31.270000457763672,1.500014305196601,31.45000076293945,0.059367976620885665 4231,2014-08-20,31.059999465942386,31.290000915527344,30.979999542236328,31.209999084472656,104000.0,-0.008617952710538224,-1.00001230549625,-4.999872846335862,70.74071510012195,74.90690100078487,0.17753527564500615,-0.6525382063296554,-0.817828103375696,-2.311606994278179,17.85358070590595,0.350000381469723,0.6501262019524638,0.4654991149902372,-0.9741132515406186,1.9051114815210894,-0.2543070682751889,1.1853052982556633,-0.196759056873141,9.638545910805403,-56.36516036666616,0.7198061832654267,8,0.19999980926513317,-0.43999958038330433,-0.7124991416931188,-1.509999275207523,1.4100017547607386,2,0.07759181571794072,1.9565044324844303,31.32999992370605,2.4285831062670806,31.290000915527344,-1.6521735524853531,31.270000457763672,0.07759181571794072 4232,2014-08-21,30.8700008392334,31.1200008392334,30.60000038146973,31.1200008392334,232600.0,-0.006117148421632246,3.1600036621093466,1.6666709052300028,65.9722282010851,74.64684111035176,0.4247413772292532,-0.41863337795327027,-0.614016488374709,-2.0904557456914077,18.468864359221715,0.5200004577636683,0.7391979881747588,0.23400049209594798,-1.186027957534911,1.654028941726807,-0.4760137327194798,0.9440147169113757,0.9399986267089879,22.314104302098738,-43.320271277262975,0.7100142248154286,8,0.3349990844726598,-0.2500009536743164,-0.5525007247924805,-1.3200006484985352,1.1700000762939453,3,0.05733717208603095,-1.00001230549625,31.059999465942386,1.9565044324844303,31.32999992370605,2.4285831062670806,31.290000915527344,0.05733717208603095 4233,2014-08-22,30.79999923706055,30.989999771118164,30.479999542236328,30.790000915527344,451100.0,-0.0022676255351402608,1.6153898822332642,-0.03999328613282671,64.04108112627571,73.66392687083385,0.5125906265259843,-0.27615593441813857,-0.5252500797007649,-1.9857198730753218,19.855930089537534,0.5100002288818359,0.8051133595748112,0.10899896621704386,-1.241913736676704,1.4599116691107916,-0.5664573852298282,0.784455317663916,0.9858002471923832,33.684151351004445,-32.11293213738868,0.6754563514468738,8,0.34500026702880504,-0.1799993515014684,-0.48499917984009144,-1.2499990463256871,1.100000381469723,4,0.05324673474910613,3.1600036621093466,30.8700008392334,-1.00001230549625,31.059999465942386,1.9565044324844303,31.32999992370605,0.05324673474910613 4234,2014-08-25,31.29999923706055,31.38999938964844,30.82999992370605,30.82999992370605,163100.0,0.016233766635888935,-1.382979932228146,47.007821442181644,68.08508047965479,72.63949317672193,-0.02096798419344381,-0.6670131530988144,-1.0022225979037316,-2.4472464724249257,21.158311284395833,0.5900001525878906,0.8318660612167221,0.5179989814758343,-0.7307748510829377,1.76677281403461,-0.10638793480355346,1.1423858977552221,0.433568249511719,86.31568803029306,21.939940562784884,0.6243869162793871,8,-0.15499973297119496,-0.6799993515014684,-1.0049991607666051,-1.7499990463256871,0.47000122070312145,0,0.027795493708978602,1.6153898822332642,30.79999923706055,3.1600036621093466,30.8700008392334,-1.00001230549625,31.059999465942386,0.027795493708978602 4235,2014-08-26,31.29999923706055,31.489999771118164,31.270000457763672,31.38999938964844,151800.0,0.0,-1.93336893771762,-0.19148996611407296,66.23791195042631,72.26053358424525,-0.07774144219083112,-0.5793670926444996,-0.9661475697636241,-2.409180857921445,22.04723892962811,0.2199993133544922,0.8294125779795252,0.443498992919924,-0.7370320068776728,1.6240299927175208,-0.1467665069788744,1.0337644928187224,0.38342553173828264,81.18807019796799,18.16414740564906,0.5902654998987988,8,-0.15499973297119496,-0.6799993515014684,-1.0274991989135778,-1.7499990463256871,0.9900016784667933,1,0.031309890291497666,-1.382979932228146,31.29999923706055,1.6153898822332642,30.79999923706055,3.1600036621093466,30.8700008392334,0.031309890291497666 4236,2014-08-27,31.28000068664551,31.489999771118164,31.270000457763672,31.38999938964844,279700.0,-0.0006389313387381579,-2.3846266707746437,1.2222057389903784,59.31558797485216,70.02212476452102,-0.0627768367576067,-0.4825081314065933,-0.9243920013704212,-2.3430226347419456,22.984205329382938,0.2199993133544922,0.7646998854407983,0.35900039672851847,-0.7616364789617798,1.4796372724188203,-0.20131804111663243,0.9193188345736694,0.3552870730908211,79.20801615014076,19.066742063644497,0.5603184378451505,8,-0.1350011825561559,-0.6600008010864293,-1.1325006484985387,-1.730000495910648,1.379999160766598,2,0.024296681975659373,-1.93336893771762,31.29999923706055,-1.382979932228146,31.29999923706055,1.6153898822332642,30.79999923706055,0.024296681975659373 4237,2014-08-28,31.79999923706055,31.899999618530273,31.170000076293945,31.25,220500.0,0.016623994213562865,-1.0563393902923888,-5.000052019212461,63.23022500830791,68.09814004020934,-0.5899461726917643,-0.9022756598567412,-1.4203334253282485,-2.80778061593098,24.913358412755777,0.7299995422363281,0.6852014737491174,0.785999011993411,-0.3000345392301007,1.8720325632169263,0.2429822363816534,1.3290157876051687,-1.3199996948242223,92.95771999317678,34.20359708136925,0.543016775611757,8,-0.6099996566772496,-1.134999275207523,-1.6249990463256871,-2.249999046325687,0.6599998474121058,3,0.021069245274123682,-2.3846266707746437,31.28000068664551,-1.93336893771762,31.29999923706055,-1.382979932228146,31.29999923706055,0.021069245274123682 4238,2014-08-29,31.940000534057614,32.0,31.60000038146973,31.78000068664551,122200.0,0.004402556614966802,1.8571525885558329,0.29090921701494576,58.527142385058255,65.90734548012279,-0.6983525153823429,-0.9334031357435784,-1.5260952824571348,-2.89276315078391,26.953615491094684,0.3999996185302699,0.6516513401600399,0.8265003204345653,-0.21271536719365614,1.8657160080627868,0.3068924766204546,1.346108164248676,-1.4316009902954079,94.87184085214435,38.273848074159574,0.5196078438141113,8,-0.7000007629394496,-1.225000381469723,-1.7100005149841273,-2.350000381469723,0.10000038146973012,4,0.003130882272938562,-1.0563393902923888,31.79999923706055,-2.3846266707746437,31.28000068664551,-1.93336893771762,31.29999923706055,0.003130882272938562 4239,2014-09-02,32.139999389648445,32.22999954223633,31.5,31.90999984741211,206300.0,0.0062617048292648025,2.560974702034816,1.4374985098825677,59.925077579851795,64.00833886729266,-0.8550130628162655,-1.0153401297956037,-1.6933381016922375,-3.038895760490167,29.31664817817568,0.7299995422363281,0.5762818265785583,0.9184991836547916,-0.07256093295776367,1.9095593002673468,0.4229691253485157,1.4140292419610674,-1.5719358276367288,91.509415289387,37.999297303673586,0.4955300583062767,9,-0.7849998474121165,-1.30999946594239,-1.93499946594239,-2.549999237060554,0.060001373291001414,1,-0.007467323449777963,1.8571525885558329,31.940000534057614,-1.0563393902923888,31.79999923706055,-2.3846266707746437,31.28000068664551,-0.007467323449777963 4240,2014-09-03,32.25,32.40999984741211,32.169998168945305,32.200000762939446,171400.0,0.0034225455021938966,-3.363491347920639,0.2173884198829293,70.08196913532976,63.93514487120464,-0.9172458354820847,-1.0085035758950127,-1.7666947809358966,-3.0906502045355495,31.452258730721695,0.27000045776366477,0.5135046066197724,0.9214998245239272,-0.025389969629223685,1.868389618677078,0.44805492744735176,1.3949447216005026,-1.582220279174809,87.09678411732042,34.206658754402866,0.4734448970765753,9,-0.8050003051757812,-1.2899999618530273,-2.1499996185302734,-2.6599998474121094,-0.4500007629394496,2,-0.014883706736010138,2.560974702034816,32.139999389648445,1.8571525885558329,31.940000534057614,-1.0563393902923888,31.79999923706055,-0.014883706736010138 4241,2014-09-04,32.279998779296875,32.560001373291016,32.169998168945305,32.220001220703125,152400.0,0.0009301947068798277,-3.8749284760629785,1.199969481956036,68.12225037439075,64.17403622379416,-0.8448315339130197,-0.9294247082560432,-1.7595902953890175,-3.0627547450415555,33.17695874253403,0.39000320434571023,0.46959973930488275,0.8519987106323228,-0.05269264657277262,1.7566900678374147,0.3996530320297751,1.3043443892348705,-1.472841448344731,79.85594728587287,28.150483510189616,0.4523456786025466,9,-0.7599983215332031,-1.2449979782104492,-2.1699986457824707,-2.6899986267089844,-0.779998779296875,3,0.0003098555331075836,-3.363491347920639,32.25,2.560974702034816,32.139999389648445,1.8571525885558329,31.940000534057614,0.0003098555331075836 4242,2014-09-05,32.330001831054695,32.43000030517578,32.169998168945305,32.169998168945305,114400.0,0.0015490413150167637,-2.2499523173753486,2.6668362156665646,74.5370705595422,65.34025727193487,-0.7442162940232073,-0.904514129826925,-1.7727559864758717,-3.0531866937010363,34.225595221337166,0.26000213623047586,0.4336992160909219,0.8250017166137766,-0.11259877793178674,1.7626022111593365,0.35620146934099495,1.2938019638865583,-1.347560095868662,78.30195808876785,23.06520278520084,0.46880024727278063,9,-0.6350011825561594,-1.2950010299682688,-2.2200016975402903,-2.72500133514405,-0.7300014495849645,4,0.010207175925379453,-3.8749284760629785,32.279998779296875,-3.363491347920639,32.25,2.560974702034816,32.139999389648445,0.010207175925379453 4243,2014-09-08,33.029998779296875,33.049999237060554,32.200000762939446,32.240001678466804,263300.0,0.021651621051558267,1.0481939893096293,4.937368872782275,80.63380470873958,66.7345599640554,-1.2232609269903136,-1.5251910771765154,-2.4270220417730215,-3.6871809170302257,34.905165265407405,0.849998474121108,0.4529184166747555,1.4249987602233887,0.294028369444014,2.555969151002767,0.8595135648336978,1.990483955613076,-1.8898010803003444,98.70964725107812,36.934568352127684,0.5654851953896883,9,-0.9199991226196289,-1.7099990844726527,-2.9199986457824707,-3.4249982833862305,-2.1599979400634766,0,-0.01725703045382776,-2.2499523173753486,32.330001831054695,-3.8749284760629785,32.279998779296875,-3.363491347920639,32.25,-0.01725703045382776 4244,2014-09-09,32.889999389648445,33.15999984741211,32.759998321533196,33.080001831054695,140500.0,-0.004238552674006857,1.2857329700273814,-0.24051030213479185,76.53063276685916,67.87819561032572,-0.932012377359797,-1.3446584157268937,-2.2561603333833666,-3.4814824945323863,35.12584038375669,0.40000152587891336,0.5043509502141639,1.2154994010925364,-0.051015924399528956,2.4820147265846018,0.5822417383465037,1.848757063838569,-1.5206255060842295,72.72727272727364,7.050697310233943,0.6332576627460321,9,-0.7249994277954173,-1.5149993896484446,-2.7799992561340403,-3.2849988937378,-2.1399993896484446,1,-0.025843675582086556,1.0481939893096293,33.029998779296875,-2.2499523173753486,32.330001831054695,-3.8749284760629785,32.279998779296875,-0.025843675582086556 4245,2014-09-10,33.240001678466804,33.299999237060554,32.900001525878906,32.959999084472656,130000.0,0.01064160216824206,-1.0000000000000355,-1.4736789270800246,86.09276918733664,70.85343796726845,-1.092805685240343,-1.6509277918324052,-2.5763997677647694,-3.763562509679467,35.406246622223655,0.4099998474121094,0.5878307256303472,1.484001636505134,0.037912152608214456,2.930091120402057,0.7609568945566707,2.207046378453594,-1.6199401599638854,94.69048655911263,21.019758437544255,0.7230447419484611,9,-1.0050020217895579,-1.7950019836425817,-3.1300015449523997,-3.5700016021728587,-2.890001296997074,2,-0.03128763125788525,1.2857329700273814,32.889999389648445,1.0481939893096293,33.029998779296875,-2.2499523173753486,32.330001831054695,-0.03128763125788525 4246,2014-09-11,33.279998779296875,33.459999084472656,33.09999847412109,33.11999893188477,90600.0,0.0012032821543441763,-2.599992370634388,0.5714227326602781,91.98607035930662,74.0485318951572,-0.9155478910688544,-1.6154446330287797,-2.593937465632049,-3.7340765251984145,36.01709889687753,0.3600006103515696,0.623601131788817,1.4234988212585442,-0.15380415142397652,3.000801793941065,0.6348473349172821,2.2121503075998064,-1.391147225824735,86.04649787382536,5.636626060523511,0.7886514863412613,9,-0.7999992370605469,-1.7549991607666016,-3.1699986457824707,-3.524998664855957,-2.8199996948242188,3,-0.0444711417224275,-1.0000000000000355,33.240001678466804,1.2857329700273814,32.889999389648445,1.0481939893096293,33.029998779296875,-0.0444711417224275 4247,2014-09-12,33.130001068115234,33.290000915527344,33.080001831054695,33.200000762939446,148600.0,-0.004507142929192409,-1.4706040750382703,-0.43749850988243455,89.49164837978456,77.4890325612379,-0.622513133489754,-1.4051763265424526,-2.415345566665323,-3.515720572469185,36.63587122356166,0.20999908447264914,0.6769029727945792,1.189501094818116,-0.47327373259594196,2.852275922232174,0.3581136811110852,2.0208885085251467,-0.9583429590630033,73.80964635287222,-11.993910124375645,0.8313874137070297,9,-0.6500015258789062,-1.3150014877319336,-3.0000009536743164,-3.330000877380371,-2.5200004577636754,4,-0.049200151390395463,-2.599992370634388,33.279998779296875,-1.0000000000000355,33.240001678466804,1.2857329700273814,32.889999389648445,-0.049200151390395463 4248,2014-09-15,33.080001831054695,33.27000045776367,33.040000915527344,33.09999847412109,201100.0,-0.0015091830802462791,-3.600061036087587,0.2856675749317061,85.60016052295124,80.34181955491562,-0.44007770930387835,-1.2781553411895246,-2.331907911246276,-3.396161505361853,36.812200310020884,0.22999954223632812,0.7745236832265547,1.049001789093026,-0.6565918094850787,2.754595387671131,0.19620498980397372,1.9017985883820785,-0.6764423464267892,45.714737249389856,-38.370686305292196,0.8527967992890516,9,-0.26500320434571023,-1.1100025177002024,-2.9100017547607493,-3.2800016403198313,-2.3100013732910227,0,-0.04474006552791587,-1.4706040750382703,33.130001068115234,-2.599992370634388,33.279998779296875,-1.0000000000000355,33.240001678466804,-0.04474006552791587 4249,2014-09-16,32.90999984741211,33.22999954223633,32.880001068115234,33.0,242200.0,-0.0051391165124722304,-3.666717530072989,4.500763067534675,80.14988791624235,81.46047719723924,-0.166917947544178,-1.0335551860103926,-2.120404492764706,-3.1584787807440264,36.82337169745642,0.34999847412109375,0.8222571655366657,0.7979998588562012,-0.9132832154735411,2.5092829331859434,-0.05764167830866995,1.6536413960210723,-0.316281234812152,5.172221016422986,-76.00473569593892,0.8556415371648716,9,-0.095001220703125,-0.9400005340576172,-2.5099997520446777,-3.0399999618530273,-2.70999908447266,1,-0.06198720807162594,-3.600061036087587,33.080001831054695,-1.4706040750382703,33.130001068115234,-2.599992370634388,33.279998779296875,-0.06198720807162594 4250,2014-09-17,33.189998626708984,33.360000610351555,32.900001525878906,32.900001525878906,127900.0,0.00850801521103306,-2.172439194433068,-3.222184546263722,82.59388176109158,83.068436240206,-0.3347590608822344,-1.2301323250467462,-2.354792557260854,-3.366565460326921,37.21443366890416,0.45999908447264914,0.8951104710587572,0.9849987030029297,-0.7493541152273906,2.7193515212332535,0.11782229388776955,1.8521751121180898,-0.4403495291719395,53.448037726169574,-26.822235366756374,0.8671764091151617,9,-0.375,-1.2199993133544922,-2.584998607635498,-3.1149988174438477,-2.6699981689453125,2,-0.07351608097824525,-3.666717530072989,32.90999984741211,-3.600061036087587,33.080001831054695,-1.4706040750382703,33.130001068115234,-0.07351608097824525 4251,2014-09-18,33.470001220703125,33.580001831054695,33.189998626708984,33.220001220703125,91500.0,0.008436354491705655,-1.516107597273198,0.8620775838255219,81.04094491092195,83.79108894591485,-0.4785306555495197,-1.391678273246832,-2.5856351608937302,-3.573096032597441,38.0695394442395,0.39000320434571023,0.9630322226529273,1.1445012092590332,-0.5897785821799104,2.878781000697977,0.27736131353955784,2.011641104978505,-0.5924891255176732,84.28564421992165,5.3880811911992765,0.8671398957194721,9,-0.5799999237060547,-1.4400005340576172,-2.8650012016296387,-3.3950014114379883,-2.890001296997074,3,-0.09321782866573347,-2.172439194433068,33.189998626708984,-3.666717530072989,32.90999984741211,-3.600061036087587,33.080001831054695,-0.09321782866573347 4252,2014-09-19,32.639999389648445,33.540000915527344,32.61999893188477,33.400001525878906,466600.0,-0.024798380662779174,-1.2999961853173094,-3.0400085449218466,60.35501522775632,81.53789011469449,0.44708439246268483,-0.44509376589662253,-1.7112358831767338,-2.712822224051898,39.43486792801464,0.920001983642571,0.9814455379543148,0.22599945068360228,-1.3707398353800428,1.8227387367472474,-0.5723701923482238,1.0243690937154248,0.94000244140625,2.083374725322758,-71.70390520964227,0.7983696430318232,9,0.46000099182128906,-0.6099987030029368,-2.0149993896484446,-2.564999580383308,-2.9599990844726634,4,-0.06678922628494777,-1.516107597273198,33.470001220703125,-2.172439194433068,33.189998626708984,-3.666717530072989,32.90999984741211,-0.06678922628494777 4253,2014-09-22,32.439998626708984,32.759998321533196,32.18000030517578,32.549999237060554,111000.0,-0.006127474469343586,1.1886768008291906,0.1447372383677264,54.43785713398943,79.08313726659786,0.6197675320264509,-0.1221936401092023,-1.4666344492815284,-2.4816487551017694,40.792745815953936,0.5799980163574148,1.0064684026916382,-0.05600128173828267,-1.460631625879806,1.3486290624032442,-0.7583164538090443,0.646313890332479,1.1400032043457102,18.57128843984492,-50.785948501535245,0.7023151720707627,9,0.44000244140625,-0.40999794006347656,-1.8149986267089844,-2.3649988174438477,-1.3599987030029332,0,-0.056411778478027585,-1.2999961853173094,32.639999389648445,-1.516107597273198,33.470001220703125,-2.172439194433068,33.189998626708984,-0.056411778478027585 4254,2014-09-23,32.169998168945305,32.459999084472656,32.15999984741211,32.439998626708984,213500.0,-0.008323072416574595,-1.0689809394772498,2.4545359966707343,48.8700309270573,74.94727745990015,0.868195264741118,0.2280174133388826,-1.1590868561200764,-2.1713505187707653,41.48482150396965,0.2999992370605469,1.0105920231721583,-0.36950168609619993,-1.6680595938191587,0.9290562216267588,-1.0187806399576829,0.27977726776527945,1.3700027465820384,0.70410616663706,-63.66590192200091,0.6492789538614796,9,0.700002670288093,-0.13999748229979758,-1.509998321533196,-2.0599985122680593,-0.8799972534179616,1,-0.04351873767071257,1.1886768008291906,32.439998626708984,-1.2999961853173094,32.639999389648445,-1.516107597273198,33.470001220703125,-0.04351873767071257 4255,2014-09-24,32.279998779296875,32.419998168945305,32.15999984741211,32.25,143700.0,0.0034193539512774596,-1.4761852861034745,-0.1111064016162957,50.0,70.2821585310883,0.6791135205248438,0.2057492061709283,-1.22110610691184,-2.2468704701884334,42.048271643937504,0.259998321533196,0.9214978210540039,-0.30850105285644247,-1.477635605449663,0.8606334997367817,-0.8930683291530528,0.27606622344016785,1.177202072143558,8.45061720103691,-51.73147015450736,0.5845672762966113,9,0.5900020599365234,-0.2499980926513672,-1.6199989318847656,-2.0149993896484375,-0.46999931335448863,2,-0.06443612438087987,-1.0689809394772498,32.169998168945305,1.1886768008291906,32.439998626708984,-1.2999961853173094,32.639999389648445,-0.06443612438087987 4256,2014-09-25,32.040000915527344,32.200000762939446,31.809999465942386,32.200000762939446,150200.0,-0.007434878340932816,3.8750208616458663,-5.333545269582673,46.19421126828243,65.47133218536584,0.8098885547584302,0.5329271885063633,-0.9368607275723662,-1.977109905792041,42.34064065407546,0.46999931335448863,0.8430861366280311,-0.5864989280700712,-1.6178455327492074,0.44484767660906144,-1.1021722304096357,-0.07082562573050666,1.3393678756713925,13.294870338989412,-42.75299454421833,0.5156733023395667,9,0.6549997329711985,-0.010000228881835938,-1.2350010871887207,-1.5250015258789062,0.06999969482421164,3,-0.04744071205775291,-1.4761852861034745,32.279998779296875,-1.0689809394772498,32.169998168945305,1.1886768008291906,32.439998626708984,-0.04744071205775291 4257,2014-09-26,32.470001220703125,32.540000915527344,32.040000915527344,32.060001373291016,99900.0,0.013420733236227722,-1.2222184546263721,-2.562501490117654,42.090432008965614,60.6369179060341,0.3089066076109148,0.16410937177403184,-1.3138031703262882,-2.369116089726461,42.22100378854624,0.5,0.7035745207790001,-0.18999872207641744,-1.14931904875818,0.769321604605345,-0.6696588854172987,0.2896614412644638,0.783818024475103,69.47395261337233,18.04497755036094,0.4796601633408816,9,0.22499942779541726,-0.4400005340576172,-1.5300016403198242,-1.9050016403198242,0.5099983215332031,4,-0.05820761398037755,3.8750208616458663,32.040000915527344,-1.4761852861034745,32.279998779296875,-1.0689809394772498,32.169998168945305,-0.05820761398037755 4258,2014-09-29,32.040000915527344,32.130001068115234,31.82999992370605,32.130001068115234,155600.0,-0.013243002433323325,5.6666807951511835,-0.21951264898259196,38.90341948104199,56.05397696878962,0.643544202700653,0.6345176303778146,-0.8404504798051775,-1.9080265331734694,41.778055075163955,0.6400012969970739,0.5259600913340208,-0.6249990463256836,-1.5694457754853488,0.3194476828339816,-1.0972224109055162,-0.152775681745851,1.098312747312015,31.506985323895563,-16.51623161533358,0.47222336457983305,9,0.6549997329711985,-0.010000228881835938,-1.1275010108947754,-1.475001335144043,1.0900001525878906,0,-0.07365794453544627,-1.2222184546263721,32.470001220703125,3.8750208616458663,32.040000915527344,-1.4761852861034745,32.279998779296875,-0.07365794453544627 4259,2014-09-30,31.899999618530273,32.25,31.899999618530273,32.06999969482422,161000.0,-0.004369578433102372,-3.117649698751248,1.8888865341414827,31.49168854584717,50.37595550042913,0.6986845124338146,0.7964513198246408,-0.6581521790824958,-1.727694490824831,41.06734188392587,0.35000038146972656,0.34920289565732077,-0.7530003547668471,-1.7310352422092592,0.22503453267556495,-1.2420177984880496,-0.26398291104564464,1.13204890855733,12.328763544107577,-28.560707390401898,0.4890174437212053,9,0.7950010299682688,0.30500125885009766,-1.0174999237060547,-1.3350000381469727,1.3900012969970703,1,-0.025705319894358092,5.6666807951511835,32.040000915527344,-1.2222184546263721,32.470001220703125,3.8750208616458663,32.040000915527344,-0.025705319894358092 4260,2014-10-01,31.770000457763672,32.080001831054695,31.6200008392334,31.770000457763672,156700.0,-0.0040752088501934125,-2.0666810777819222,-0.0,29.649634210918734,44.66580986709544,0.6772995056168867,0.9366698701692613,-0.4884288631442075,-1.558349778359485,39.85817038844525,0.46000099182129617,0.1955373437511554,-0.858999538421628,-1.9001913992928507,0.18219232244959827,-1.3795954688572394,-0.33840360798601665,1.1642841444323153,16.304305009899554,-18.093477186747602,0.5205959304356129,10,0.8100004196166992,0.6050004959106445,-0.8875007629394531,-1.205000877380371,1.8299980163574148,2,-0.015108578385903959,-3.117649698751248,31.899999618530273,5.6666807951511835,32.040000915527344,-1.2222184546263721,32.470001220703125,-0.015108578385903959 4261,2014-10-02,32.290000915527344,32.450000762939446,31.649999618530273,31.81999969482422,119300.0,0.016367656602806147,1.025317005804146,100.0,39.705894727590824,42.37146314485483,-0.030940250999591967,0.4400170721992964,-0.9576527247819051,-2.041329616149163,38.63759429154386,0.8000011444091726,0.06789842158744364,-0.33949918746948526,-1.3799946016678533,0.7009962267288792,-0.8597468945686657,0.18074851962969518,0.5128553103723874,72.82608921000528,41.620269967901066,0.5202477070991829,10,-0.10000133514404297,0.08500003814697266,-1.407501220703125,-1.725001335144043,1.4500007629394602,3,-0.014865327840673404,-2.0666810777819222,31.770000457763672,-3.117649698751248,31.899999618530273,5.6666807951511835,32.040000915527344,-0.014865327840673404 4262,2014-10-03,32.65999984741211,32.810001373291016,32.380001068115234,32.56999969482422,101400.0,0.011458622526914874,1.2051116523372165,0.1914891890137004,45.22725597888042,41.34806301650939,-0.44455329050678216,0.10119678167004054,-1.2705616389293724,-2.369864520883368,37.56168697599487,0.5200004577636719,-0.1001151183740916,0.013999843597410688,-1.0169202301915874,1.0449199173864052,-0.5014601932970848,0.5294598804919062,-1.039999008178711,87.39483541512062,55.627372878352276,0.5154600368944975,10,-0.44499874114990234,-0.28499889373779297,-1.7775001525878906,-2.0950002670288086,1.1300010681152344,4,-0.016840148182184822,1.025317005804146,32.290000915527344,-2.0666810777819222,31.770000457763672,-3.117649698751248,31.899999618530273,-0.016840148182184822 4263,2014-10-06,32.459999084472656,32.779998779296875,32.439998626708984,32.65999984741211,81300.0,-0.006123722102690077,-1.8333147897957562,-2.2222269317170347,44.92098934038522,40.90928061799026,-0.2697882210932505,0.27015612900191144,-1.0036569140057345,-2.1240322613066454,35.715818060898044,0.3400001525878906,-0.29231860914309493,-0.15750093460083292,-1.175153366518174,0.8601514973165081,-0.6663271505595034,0.3513252813578376,-0.8161982345581045,70.58805615616531,33.99180404609159,0.5088262159586701,10,-0.24499797821044922,0.0800018310546875,-1.5324993133544922,-1.794999122619629,0.9300003051757884,0,0.016019731128471104,1.2051116523372165,32.65999984741211,1.025317005804146,32.290000915527344,-2.0666810777819222,31.770000457763672,0.016019731128471104 4264,2014-10-07,32.040000915527344,33.049999237060554,31.989999771118164,32.43000030517578,182100.0,-0.012938945803797619,-3.3265136121945624,1.9499895096225373,37.41797781133377,39.5112781525829,0.14508818696820924,0.6568884995112043,-0.5131634017354791,-1.6597005792108241,33.308951410869994,1.05999946594239,-0.38346201062777396,-0.534999179840085,-1.5754750507479542,0.5054766910677806,-1.0552371152940196,-0.014761244386150452,-0.37287605514526234,29.37066761278364,-4.883521257787784,0.5202379354539329,10,0.2949991226196289,0.5,-1.0625009536743164,-1.3250007629394531,1.5499992370605469,1,0.03401997882152519,-1.8333147897957562,32.459999084472656,1.2051116523372165,32.65999984741211,1.025317005804146,32.290000915527344,0.03401997882152519 4265,2014-10-08,32.200000762939446,32.209999084472656,31.81999969482422,31.920000076293945,125100.0,0.004993752897633819,1.600019073656102,-0.7179516021753407,35.73033438173192,38.3486251651884,-0.030678963682689186,0.4374054918318606,-0.6099937438523781,-1.7792555974437008,30.51425997071067,0.3899993896484375,-0.4363354653486837,-0.3229992866516156,-1.3268466202745515,0.6808480469713238,-0.8249229534630871,0.1789243801598559,-0.47756092749022727,39.28580673375924,10.890979841114952,0.5019236668114696,10,0.13499927520752664,0.40000057220459695,-1.1075010299682546,-1.3700008392333913,1.2399978637695384,2,0.03385093561371688,-3.3265136121945624,32.040000915527344,-1.8333147897957562,32.459999084472656,1.2051116523372165,32.65999984741211,0.03385093561371688 4266,2014-10-09,31.79999923706055,32.34999847412109,31.690000534057614,32.130001068115234,137000.0,-0.012422407341656894,-1.3999958385062572,-1.1785750778264625,39.55223809781373,38.06660361950486,0.3706789728026969,0.7597994220889213,-0.15597118263587006,-1.3375311859244476,27.50890188203815,0.659997940063473,-0.4578399318411286,-0.6490008354187005,-1.6359454181637538,0.3379437473263529,-1.1424731267912271,-0.15552854404617378,1.2500000000000036,8.088147640145136,-22.6585676163602,0.493472291372527,10,0.5350008010864222,0.8000020980834925,-0.5974993705749547,-0.8799991607666051,1.7600021362304652,3,0.0566037509511248,1.600019073656102,32.200000762939446,-3.3265136121945624,32.040000915527344,-1.8333147897957562,32.459999084472656,0.0566037509511248 4267,2014-10-10,31.5,32.0,31.399999618530273,31.61000061035156,122900.0,-0.009433938498681571,-2.8709530548206486,0.33333333333332615,38.59224671838731,38.03202886809879,0.5795606132015934,0.9817570126290676,0.19728874060085388,-0.9952139243843376,24.285329757841218,0.6000003814697266,-0.502732091262601,-0.8675000190734892,-1.886351462415682,0.15135142426870374,-1.376925740744582,-0.3580742974023927,1.5227992630004934,6.0606305811634575,-25.142817250082587,0.5094257216710959,10,0.7249994277954102,0.9900007247924805,-0.22249937057495117,-0.5049991607666016,2.009998321533196,4,0.07111116439577159,-1.3999958385062572,31.79999923706055,1.600019073656102,32.200000762939446,-3.3265136121945624,32.040000915527344,0.07111116439577159 4268,2014-10-13,31.60000038146973,31.989999771118164,31.36000061035156,31.440000534057614,119600.0,0.0031746152847533793,-2.9374985098823942,-1.4545359966709397,42.78483604281553,39.28682303442861,0.4588337553283459,0.8065455854182453,0.1524867918591788,-1.0549188994218106,21.063790909097513,0.6299991607666051,-0.5119414845942529,-0.6934995651245082,-1.7094412749328036,0.32244214468379084,-1.2014704200286594,-0.18552871022036044,1.3578868957519568,14.201181428504043,-19.998513502008024,0.5079708549041487,10,0.6049995422363246,0.8700008392333949,-0.23499965667724965,-0.6049995422363317,1.850000381469716,0,0.0693038135322881,-2.8709530548206486,31.5,-1.3999958385062572,31.79999923706055,1.600019073656102,32.200000762939446,0.0693038135322881 4269,2014-10-14,30.8700008392334,32.11999893188477,30.670000076293945,31.8799991607666,328400.0,-0.02310125105771843,-1.0567361879536818,-6.312495529647098,34.573319226459134,39.83389914726643,1.1480977972557795,1.4502314877123368,0.9293730821914465,-0.29229191804792976,18.67909747119067,1.4499988555908274,-0.5585550509297939,-1.3214991569519015,-2.476884823480084,-0.1661134904237187,-1.8991919902159964,-0.7438063236878101,1.9920132379760815,11.904818671144449,-24.496436250462395,0.577692833264092,10,0.9899988174438512,1.255000114440918,0.844998836517334,0.3699989318847692,2.6099987030029297,1,0.08163260388423188,-2.9374985098823942,31.60000038146973,-2.8709530548206486,31.5,-1.3999958385062572,31.79999923706055,0.08163260388423188 4270,2014-10-15,30.75,31.11000061035156,30.28000068664551,30.670000076293945,251400.0,-0.003887296273762497,1.0749968409583466,-0.07920797688516232,35.50561017572461,39.367200863725735,1.2384299367308245,1.452533230451877,1.0916419882842021,-0.1403495183254364,16.199149814910314,0.8299999237060476,-0.56345049863884,-1.319500064849855,-2.5441670865265493,-0.09483304317316055,-1.9318335756882021,-0.7071665540115077,1.9366529571362392,22.705305107000477,-15.932248559436836,0.6123335108383475,10,0.9149999618530344,1.1800012588501048,1.0199999809265137,0.5450000762939453,2.9099998474121094,2,0.09235772853944368,-1.0567361879536818,30.8700008392334,-2.9374985098823942,31.60000038146973,-2.8709530548206486,31.5,0.09235772853944368 4271,2014-10-16,30.35000038146973,30.790000915527344,30.149999618530273,30.459999084472656,244600.0,-0.013008117675781139,-1.5098078814602056,-1.3749850988245509,26.01809046787433,37.232849140280614,1.4911064543235462,1.6936392630524573,1.5243302834974095,0.28495947170871005,13.386439057405761,0.6400012969970703,-0.5403284551731851,-1.5634996414184528,-2.8311248270291323,-0.2958744558077733,-2.1973122342237907,-0.9296870486131112,2.095987348617438,10.152326530454316,-23.56906434826032,0.6338125928053404,10,1.2499990463256836,1.515000343322754,1.4899992942810023,1.0149993896484375,3.2499980926513565,3,0.10181213200662298,1.0749968409583466,30.75,-1.0567361879536818,30.8700008392334,-2.9374985098823942,31.60000038146973,0.10181213200662298 4272,2014-10-17,30.459999084472656,30.79999923706055,30.399999618530273,30.54999923706055,154800.0,0.00362433942735918,-2.8095367847411783,0.818192852560271,30.73167781613145,35.65625897091908,1.157994841026106,1.4882498129091886,1.432853460867996,0.2069149063253377,12.279055678424559,0.4499988555908203,-0.49617382689690714,-1.3445009231567369,-2.7194568638646146,0.030455017551140884,-2.0319788935106757,-0.657022952802798,1.710470072227686,15.73601898441874,-17.510951195393254,0.6874779703539382,10,1.1400003433227575,1.4050016403198278,1.5425004959106445,0.9850006103515625,3.229999542236328,4,0.10177289500965947,-1.5098078814602056,30.35000038146973,1.0749968409583466,30.75,-1.0567361879536818,30.8700008392334,0.10177289500965947 4273,2014-10-20,30.61000061035156,30.8799991607666,30.29999923706055,30.29999923706055,208000.0,0.004924541378445557,-2.7419184150618974,-3.4444538634338544,34.30657645662765,35.310547709285075,0.8023494473455344,1.2586516645771226,1.2957616335636182,0.08878680365794978,12.317600163694971,0.5799999237060511,-0.5333093457056606,-1.1029994964599652,-2.541962493897163,0.33596350097723615,-1.8224809951785694,-0.3835179977413645,1.3180122017683757,23.35031229213981,-12.024545569912753,0.7194814987186007,10,0.6399984359741211,1.255000114440925,1.5374989509582555,0.8349990844726598,3.119998931884769,0,0.0947402042913037,-2.8095367847411783,30.459999084472656,-1.5098078814602056,30.35000038146973,1.0749968409583466,30.75,0.0947402042913037 4274,2014-10-21,30.770000457763672,30.979999542236328,30.60000038146973,30.709999084472656,220600.0,0.0052270448945370696,-1.7142915531335585,0.19355195963822508,37.922703533479,35.55414428170141,0.49534581142813394,1.0418035643969645,1.135645066170209,-0.04319512666612724,12.320468892546609,0.379999160766598,-0.6309275202758826,-0.872999763488771,-2.3539539610614426,0.6079544340839007,-1.6134768622751068,-0.13252266470243512,0.9446507711255023,64.5833540293694,25.689276128595232,0.7404770987863364,10,0.47999858856200817,1.0950002670288121,1.6224985122680664,0.6749992370605469,3.020000457763672,1,0.08709783117665104,-2.7419184150618974,30.61000061035156,-2.8095367847411783,30.459999084472656,-1.5098078814602056,30.35000038146973,0.08709783117665104 4275,2014-10-22,30.20000076293945,30.81999969482422,30.190000534057614,30.739999771118164,239100.0,-0.018524526693024623,-1.2499991485042468,-8.999777481085951,25.059655875955727,33.94385736816164,0.8401627603972095,1.5262361459271112,1.6953559972483525,0.5549858197271966,12.527025737453323,0.6299991607666051,-0.7393625826260788,-1.3389995574951215,-2.9203368349484684,0.24233771995822906,-2.1296681962217967,-0.5483309187684462,1.326892272706658,6.0242348199159705,-27.397157710675277,0.7906686387266747,10,0.9349985122680735,1.6649999618530344,2.1924982070922887,1.2449989318847692,3.5599975585937464,2,0.10860922835876208,-1.7142915531335585,30.770000457763672,-2.7419184150618974,30.61000061035156,-2.8095367847411783,30.459999084472656,0.10860922835876208 4276,2014-10-23,30.520000457763672,30.71999931335449,30.18000030517578,30.399999618530273,167900.0,0.010596016117222051,1.0769250519937499,-0.22222418451865703,24.154592933041883,32.339673614234364,0.357048417600236,1.1452401817306743,1.3795347291626001,0.26754968224896203,13.613416210653403,0.5399990081787074,-0.7770259530862482,-0.9429998397827148,-2.568443590258383,0.6824439106929496,-1.7557217150205489,-0.13027796454488083,0.8416653678285364,42.50005960470162,15.248886441657227,0.8127218752378328,10,0.6149988174438512,1.3450002670288121,1.8724985122680664,0.9249992370605469,3.270000457763672,3,0.1028833336353927,-1.2499991485042468,30.20000076293945,-1.7142915531335585,30.770000457763672,-2.7419184150618974,30.61000061035156,0.1028833336353927 4277,2014-10-24,30.57999992370605,30.940000534057614,30.40999984741211,30.59000015258789,254600.0,0.001965906456175004,-2.0285720513784464,-0.08333465787176131,26.499999284743822,30.530247307781952,0.17078252194785293,0.9869900795086366,1.3186942034667304,0.2374401422174337,13.906782116701363,0.5300006866455043,-0.8277941540210492,-0.7885003089904821,-2.386976796751515,0.8099761787705511,-1.5877385528709986,0.010737934890034495,0.6362659570387237,49.99999999999956,27.064472002211804,0.7992382438805163,10,0.554999351501472,1.2650003433227575,1.880001068115238,0.9250011444091868,3.699998855590824,4,0.09875731059351267,1.0769250519937499,30.520000457763672,-1.2499991485042468,30.20000076293945,-1.7142915531335585,30.770000457763672,0.09875731059351267 4278,2014-10-27,29.68000030517578,30.57999992370605,29.399999618530273,30.3799991607666,331300.0,-0.029430988252965196,1.1454543562960764,69.99828342549488,23.660704782421647,29.317734591777786,0.8602535357538237,1.7930495960727022,2.2131801828499,1.1560128278158288,15.144086956871458,1.1800003051757777,-0.9086468893403108,-1.5704998970031738,-3.3030667383230536,0.16206694431670243,-2.4367833176631137,-0.7042164763432339,1.4083136241032541,17.721563301644785,-4.218204888554691,0.8662834206599387,10,0.5749998092651367,1.5449991226196325,2.885000228881836,1.8250007629394567,4.549999237060547,0,0.13510775877026915,-2.0285720513784464,30.57999992370605,1.0769250519937499,30.520000457763672,-1.2499991485042468,30.20000076293945,0.13510775877026915 4279,2014-10-28,31.07999992370605,31.229999542236328,29.51000022888184,29.84000015258789,257600.0,0.04716979798299148,1.2337667806535229,-1.7714311405145984,40.20978169858754,29.84042031654034,-0.56638667862115,0.34621864009034553,0.8231765905821113,-0.22634518175794227,15.733593241892322,1.7199993133544886,-0.9361337216216974,-0.12950029373169158,-1.835964364100807,1.5769637766374238,-0.9827323289162457,0.7237317414528661,-1.6800003051757777,91.80329919213861,69.08105944738767,0.8532320351845574,10,-0.7650003433227504,0.14499950408936257,1.37500095367432,0.4250011444091868,3.2399997711181676,1,0.08526382319933701,1.1454543562960764,29.68000030517578,-2.0285720513784464,30.57999992370605,1.0769250519937499,30.520000457763672,0.08526382319933701 4280,2014-10-29,31.290000915527344,31.459999084472656,31.03000068664551,31.06999969482422,205700.0,0.0067567886852251124,-1.8666632758160737,0.17742037202534364,45.38880258488908,31.99272166287531,-0.7730249535014124,0.10373187365154024,0.6245284664335955,-0.41938006439022857,16.836463459736212,0.4299983978271449,-0.9954922081310968,0.1045006752014146,-1.5821586250223376,1.7911599754251668,-0.7388289749104615,0.9478303253132907,-1.8900012969970703,91.74765956225411,64.3994043143552,0.843329650111877,10,-0.8600015640258789,-0.06500148773193004,1.1599998474121094,0.21500015258789418,3.2000007629394602,2,0.07989772856668087,1.2337667806535229,31.07999992370605,1.1454543562960764,29.68000030517578,-2.0285720513784464,30.57999992370605,0.07989772856668087 4281,2014-10-30,31.809999465942386,31.920000076293945,31.09000015258789,31.29999923706055,160200.0,0.016618681214451536,1.2739678782225858,2.3181699958385353,52.695648424114886,34.43316284154014,-1.189200337273892,-0.47860954915674014,0.13086353727111089,-0.9212922120556151,17.014212477164666,0.8299999237060547,-0.9377706632118752,0.6484992980957074,-0.9848022048726328,2.281800801064051,-0.1681514533884645,1.4651500495798793,-2.327599868774417,95.63489720755143,62.88428423453619,0.8166507514841719,10,-1.149999618530277,-0.5850000381469727,0.6400012969970668,-0.30499839782714844,2.379999160766598,3,0.061301442575583565,-1.8666632758160737,31.290000915527344,1.2337667806535229,31.07999992370605,1.1454543562960764,29.68000030517578,0.061301442575583565 4282,2014-10-31,32.110000610351555,32.27000045776367,31.8799991607666,32.25,176400.0,0.009431032676701756,3.3333403975755522,-0.27450848395772315,54.285717033395834,36.65306735006994,-1.3751463306082847,-0.8663459508077018,-0.1326498434153649,-1.200640174850463,16.40427853658768,0.4600009918212855,-0.8668580329429716,0.9760004043579045,-0.5670981455412729,2.519098954257082,0.20445112940831578,1.7475496793074932,-2.481344984436028,94.42509405485562,56.877320017669305,0.7715492749495886,10,-1.2750005722045827,-0.8850011825561417,0.2525000572204661,-0.6049995422363175,1.8400001525878906,4,0.05232015799570533,1.2739678782225858,31.809999465942386,-1.8666632758160737,31.290000915527344,1.2337667806535229,31.07999992370605,0.05232015799570533 4283,2014-11-03,32.97999954223633,33.200000762939446,32.759998321533196,33.009998321533196,295500.0,0.027094329347483903,1.1463342017120208,0.21427792915525173,67.32347545955685,39.919819786300806,-2.093791158253836,-1.787011297492871,-0.9530425432046172,-2.042002832094255,16.122968279892127,1.0900001525878906,-0.683257915968472,1.8199993133544936,0.16907307318973608,3.470925553519251,0.9945361932721148,2.6454624334368724,-3.1400363297729506,94.03790816091835,51.046915865500225,0.8254631200823789,11,-1.6799993515014684,-1.6799993515014684,-0.6174988746643066,-1.4749984741210902,-0.06999969482421875,0,0.03941780640098802,3.3333403975755522,32.110000610351555,1.2739678782225858,31.809999465942386,-1.8666632758160737,31.290000915527344,0.03941780640098802 4284,2014-11-04,33.130001068115234,33.139999389648445,32.919998168945305,33.009998321533196,163700.0,0.00454825736691733,2.1428882833786305,-4.000254323500676,69.44445656449054,44.85146430724912,-2.094031237880845,-1.9512050778509504,-1.0667909936559923,-2.163163131056848,16.83522250879909,0.2200012207031392,-0.5226745380754068,1.9155008316040032,0.08054808755978371,3.7504535756482227,0.9980244595818917,2.8329772036261147,-2.9540341006042503,96.77420772520149,49.10148221598604,0.9174763720221102,11,-1.8300008773803746,-1.8300008773803746,-0.7675004005432129,-1.6249999999999964,0.479999542236321,1,0.03320248833857553,1.1463342017120208,32.97999954223633,3.3333403975755522,32.110000610351555,1.2739678782225858,31.809999465942386,0.03320248833857553 4285,2014-11-05,33.290000915527344,33.43000030517578,33.130001068115234,33.290000915527344,199200.0,0.004829454942761657,1.1428610354223434,0.0,75.00000810947662,50.50095488240853,-1.977583804068722,-2.1348107373781033,-1.1879310935532317,-2.286871380157251,18.053441732857802,0.2999992370605469,-0.3728699557919768,2.0210006713867195,0.006809872107389481,4.035191470666049,1.0139052717470562,3.0280960710263862,-2.8116305684735146,94.01712049062873,39.87993329076173,1.0070953996396659,11,-1.8750009536743164,-1.8750009536743164,-0.8400001525878906,-1.7849998474121058,-0.8400001525878977,2,0.03094018476930871,2.1428882833786305,33.130001068115234,1.1463342017120208,32.97999954223633,3.3333403975755522,32.110000610351555,0.03094018476930871 4286,2014-11-06,33.59999847412109,33.68000030517578,33.27000045776367,33.36999893188477,122500.0,0.00931203214383669,1.102546044973933,100.0,75.82237182644374,55.98121849815297,-2.0168291588263756,-2.427501899042298,-1.454020790413601,-2.5657511540790807,19.172847958557178,0.4099998474121094,-0.23111717932461673,2.2409982681274343,-0.018958633676405157,4.500955169931274,1.1110198172255181,3.370976719029354,-2.7674325320926236,95.5554566560593,35.050491834055805,1.1299784509019195,11,-2.0599985122680593,-2.0599985122680593,-1.122497558593743,-2.0949974060058487,-1.479999542236314,3,0.0264881918084372,1.1428610354223434,33.290000915527344,2.1428882833786305,33.130001068115234,1.1463342017120208,32.97999954223633,0.0264881918084372 4287,2014-11-07,33.740001678466804,33.75,33.34999847412109,33.43000030517578,137300.0,0.0041667622233241275,1.4242662443502112,1.3478347403513988,75.78254716210395,61.772534318117664,-1.856698757438398,-2.5203026067587224,-1.5643476708067325,-2.6755822639873443,20.746600454390556,0.40000152587891336,0.04392607531736559,2.2690013885498104,-0.22978068887086067,4.767783465970478,1.0196103498394748,3.518392427260146,-2.5087949255977158,98.99007024425653,32.38965620489178,1.2493910387103344,11,-2.110001564025886,-2.1650018692016673,-1.4575014114379954,-2.235000610351566,-2.3400020599365305,4,0.013337194008777198,1.102546044973933,33.59999847412109,1.1428610354223434,33.290000915527344,2.1428882833786305,33.130001068115234,0.013337194008777198 4288,2014-11-10,33.790000915527344,33.84000015258789,33.540000915527344,33.75,120500.0,0.001481897883023775,3.285722070844687,0.1290346397588108,75.33557820194602,65.6754005962686,-1.410737981309957,-2.5274013298122355,-1.5879910776650448,-2.69082056324358,22.36368033670478,0.2999992370605469,0.32406172297185876,2.2095005989074714,-0.4964343653238714,4.915435563138814,0.8565331167918018,3.5624680810231446,-2.1557872431173095,94.56531203741717,26.565092139586028,1.3529674821156719,11,-1.3550004959106445,-2.1700010299682617,-1.494999885559082,-2.284999847412106,-2.340000152587894,0,0.004735124092245302,1.4242662443502112,33.740001678466804,1.102546044973933,33.59999847412109,1.1428610354223434,33.290000915527344,0.004735124092245302 4289,2014-11-11,33.389999389648445,33.880001068115234,33.200000762939446,33.790000915527344,194700.0,-0.011837866677745112,1.3448212359580367,-9.999809269502016,77.54747946718123,69.2485869165233,-0.7248271189064468,-2.0331695392954714,-1.172185921463928,-2.2602666105440115,22.64652040913851,0.6800003051757884,0.5982290810301691,1.6834991455078203,-1.1161947061314166,4.483192997147057,0.2836522196882001,3.083346071327437,-1.3587441508063947,34.6664428710947,-39.47249485168582,1.399846925819618,11,-0.9049987792968821,-1.7499990463256907,-1.0124983787536692,-1.8849983215332067,-1.6399993896484446,1,-0.014375548098546687,3.285722070844687,33.790000915527344,1.4242662443502112,33.740001678466804,1.102546044973933,33.59999847412109,-0.014375548098546687 4290,2014-11-12,33.59000015258789,33.700000762939446,33.0,33.25,150300.0,0.005989840269402746,1.499996594028689,-0.8499971389879798,77.0722982432889,71.95710356309819,-0.6305745956427415,-2.118091084687748,-1.3572793821169427,-2.4272837268608853,22.261950363729138,0.700000762939446,1.005203743867554,1.741499900817871,-1.140796553621513,4.623796355257259,0.30035167359817905,3.182648128037563,-1.1889957478912052,67.04539050748417,-10.637302553207647,1.4411482272196938,11,-0.7100000381469727,-1.9499998092651367,-1.1524996757507324,-2.0849990844726527,-1.6900005340576172,2,0.0005954289274430202,1.3448212359580367,33.389999389648445,3.285722070844687,33.790000915527344,1.4242662443502112,33.740001678466804,0.0005954289274430202 4291,2014-11-13,33.439998626708984,33.740001678466804,33.290000915527344,33.65999984741211,151800.0,-0.0044656601725959755,1.3683946353998846,-0.6470621234390602,74.82636020187428,74.23939724848468,-0.2514890729354988,-1.8179314653829692,-1.194773326787974,-2.2451552997033275,21.700425775074333,0.45000076293946023,1.2572324971741367,1.4369984626770034,-1.4383492710548396,4.31234619640885,-0.000675404188918094,2.874672329542925,-0.743194889328592,49.99978325610026,-29.89638128973523,1.437673866865923,11,-0.11999893188476562,-1.7999982833862305,-0.9724979400634766,-1.9349975585937464,-1.3499984741210938,3,-0.02960520049121096,1.499996594028689,33.59000015258789,1.3448212359580367,33.389999389648445,3.285722070844687,33.790000915527344,-0.02960520049121096 4292,2014-11-14,33.560001373291016,33.65999984741211,33.400001525878906,33.400001525878906,116500.0,0.0035885990284156843,-2.2499821185895144,-0.7272679983354141,88.95577791753077,76.64298641048177,-0.16112271924491495,-1.7853160007891091,-1.3022312796483249,-2.33280555195158,21.131851742735254,0.2599983215332031,1.4810304390929545,1.402001094818118,-1.457300127379689,4.261302317015929,-0.027649516280789044,2.8316517059170216,-0.6265581697636549,63.63644245232718,-23.127837294373627,1.4296506110989047,11,-0.1600017547607422,-1.9200010299682617,-1.0925006866455078,-2.015000343322747,-1.460002899169929,4,-0.0429082950679579,1.3683946353998846,33.439998626708984,1.499996594028689,33.59000015258789,1.3448212359580367,33.389999389648445,-0.0429082950679579 4293,2014-11-17,33.509998321533196,33.61999893188477,33.439998626708984,33.56999969482422,89000.0,-0.0014899597649484786,1.2500059604700509,-0.37500894070528723,83.47095452799563,78.20148618420455,-0.0313275544106304,-1.5883482062075203,-1.2625722739148557,-2.250412322254295,20.390130752730357,0.18000030517578836,1.632926111669736,1.2069981575012108,-1.6156625106659916,4.029658825668413,-0.20433217658239045,2.618328491584812,-0.38724354508826053,57.95428437666541,-27.008812531035645,1.4113303340836014,11,-0.06999778747557883,-1.8699979782104421,-1.1524982452392507,-1.9649972915649272,-1.0799980163574148,0,-0.06296624317187915,-2.2499821185895144,33.560001373291016,1.3683946353998846,33.439998626708984,1.499996594028689,33.59000015258789,-0.06296624317187915 4294,2014-11-18,33.450000762939446,33.610000610351555,33.400001525878906,33.47999954223633,143300.0,-0.0017904375290641594,-2.2308234051293,0.4999682115837581,81.03441661012226,78.87197601760963,0.08810020813374564,-1.3884644819920524,-1.209315920761874,-2.1650701606239764,19.828734710869178,0.20999908447264914,1.7636262547141968,1.013000583648676,-1.7572023395236513,3.7832035068209997,-0.37210087793748414,2.3981020452348396,-0.17579672816044933,60.81077597983216,-22.33186333772123,1.385101461586162,11,-0.010000228881828832,-1.8100004196166921,-1.1125001907348562,-1.9049997329711772,0.18000030517578836,1,-0.05979073107274402,1.2500059604700509,33.509998321533196,-2.2499821185895144,33.560001373291016,1.3683946353998846,33.439998626708984,-0.05979073107274402 4295,2014-11-19,33.47999954223633,33.59999847412109,33.31999969482422,33.490001678466804,100300.0,0.0008968244727252106,1.4348172228488911,0.33341810783332165,77.92635356032213,79.10575176581834,0.09821542403432915,-1.2228297919431697,-1.2571296522874462,-2.1721666836732076,18.595061099797572,0.2799987792968679,1.7390514572284381,0.8789994239807157,-1.7164369271886315,3.4744357751500665,-0.41871875160396144,2.1767175995653893,0.40000152587890625,42.22184546263655,-37.71548734255826,1.2977181755846752,11,-0.03999900817871094,-1.8399991989135742,-1.4874992370605469,-1.8949985504150355,0.18000030517578125,2,-0.0516726274160747,-2.2308234051293,33.450000762939446,1.2500059604700509,33.509998321533196,-2.2499821185895144,33.560001373291016,-0.0516726274160747 4296,2014-11-20,33.65999984741211,33.68000030517578,33.400001525878906,33.419998168945305,65000.0,0.005376353274697765,-1.0000272483276338,-23.995041952691523,77.00340929481433,79.24140311389728,-0.0808844888935667,-1.2179738367024342,-1.4545100195230205,-2.332136993701539,17.330443347537667,0.279998779296875,1.6926177649689933,0.9019997596740694,-1.5386782234691339,3.342677742817269,-0.3183392318975322,2.122338751245671,0.2088011932373064,94.44432670707414,15.664626314332395,1.2203389915716003,11,-0.2199993133544922,-2.0199995040893555,-1.8624992370605398,-2.0749988555908168,0.20000076293944602,3,-0.05228758873619399,1.4348172228488911,33.47999954223633,-2.2308234051293,33.450000762939446,1.2500059604700509,33.509998321533196,-0.05228758873619399 4297,2014-11-21,33.59999847412109,33.97999954223633,33.509998321533196,33.75,108100.0,-0.001782572001278071,-1.848476441485101,-0.6250019868076087,65.04845199891093,78.09838909133782,-0.04786452230644045,-0.9698456577787269,-1.4081086543433443,-2.2485787449578822,16.741833374394595,0.4700012207031321,1.5977694095974648,0.6909984588622962,-1.5476371612642836,2.929634078988876,-0.4283193512009902,1.810316268925586,-0.2799987792968679,42.424067277402614,-33.003487563012754,1.1193178100632892,11,-0.10999870300292258,-1.9099988937377859,-1.8674983978271378,-2.014997482299794,-0.049999237060532664,4,-0.04494042827698952,-1.0000272483276338,33.65999984741211,1.4348172228488911,33.47999954223633,-2.2308234051293,33.450000762939446,-0.04494042827698952 4298,2014-11-24,33.689998626708984,33.689998626708984,33.419998168945305,33.59000015258789,217900.0,0.002678576091520224,4.400091554131523,-0.666649712629031,63.99988555951849,76.5931008793753,-0.1715858619616526,-0.7842313213097327,-1.50933153665288,-2.311864455326809,14.788571684044904,0.270000457763679,1.46600255154393,0.5804986953735352,-1.0855138916142764,2.2465112823613502,-0.25250759812037415,1.4135049888674445,-0.3567989349365206,56.06045718579315,-15.978397611136707,0.8330062934939074,11,-0.1999988555908203,-1.9999990463256836,-1.9574985504150355,-2.1049976348876918,-0.09000015258789773,0,-0.04719501981004437,-1.848476441485101,33.59999847412109,-1.0000272483276338,33.65999984741211,1.4348172228488911,33.47999954223633,-0.04719501981004437 4299,2014-11-25,33.72999954223633,33.740001678466804,33.5,33.580001831054695,135300.0,0.0011873231569570208,1.8235162122740538,1.499999999999929,61.70203699833403,74.88529407438031,-0.17688743500712434,-0.6487851433416978,-1.5548412456086353,-2.320016627221264,14.148174164279508,0.24000167846680398,1.3194271428798672,0.4879996299743681,-0.8960535179448001,1.8720527778935399,-0.2040269439852196,1.1800262039339557,-0.38386385345458507,62.12120336387018,-6.842703863840015,0.6920265739595856,11,-0.09499931335449219,-2.0399999618530273,-2.172499656677246,-1.864998817443844,-1.0799980163574219,1,-0.038541335745726935,4.400091554131523,33.689998626708984,-1.848476441485101,33.59999847412109,-1.0000272483276338,33.65999984741211,-0.038541335745726935 4300,2014-11-26,33.790000915527344,33.860000610351555,33.59999847412109,33.72999954223633,116100.0,0.001778872638758422,1.600011444048326,0.40001525902191565,55.82825100983403,72.7743930530425,-0.22968951102107837,-0.5395528061710593,-1.6287943490699135,-2.347497017085125,13.982415785898805,0.26000213623046875,1.1705113524562165,0.4230010032653837,-0.6309759083548485,1.476977914885616,-0.10398745254473596,0.9499894590755034,-0.43118794967650587,67.24150404819689,1.5734506818048573,0.5269884558101168,11,-0.1400012969970703,-2.100001335144043,-2.2325010299682617,-1.9250001907348597,-1.2600021362304688,2,-0.004735124092245413,1.8235162122740538,33.72999954223633,4.400091554131523,33.689998626708984,-1.848476441485101,33.59999847412109,-0.004735124092245413 4301,2014-11-28,33.759998321533196,33.959999084472656,33.72999954223633,33.740001678466804,83000.0,-0.0008879133821023677,-10.49971390425329,0.3332697565004943,50.65777916087309,68.51905985785832,-0.16709300579766762,-0.3752078504577767,-1.6224064739951487,-2.285137094121019,14.674240802992736,0.22999954223632812,1.034932677194746,0.29549846649169353,-0.474558592446229,1.065555525429616,-0.08953006297726773,0.6805269959606548,-0.38876162415464677,60.71416407245105,-0.7083559639176116,0.3850285294689615,11,-0.10999870300292258,-2.0699987411498952,-2.2599983215331925,-1.894997596740712,-0.80999755859375,4,-0.002962040257487364,1.600011444048326,33.790000915527344,1.8235162122740538,33.72999954223633,4.400091554131523,33.689998626708984,-0.002962040257487364 4302,2014-12-01,33.790000915527344,34.0,33.720001220703125,34.0,264500.0,0.0008887024729207216,1.6666666666666667,-10.501716901953285,50.0,64.80006491030326,-0.17996433819995872,-0.28764335246764716,-1.6494045049518178,-2.280363326283446,15.983467359541951,0.279998779296875,0.8879054732689866,0.24150104522705362,-0.2049717008823677,0.687973791336475,0.018264672172342955,0.4647374182817643,-0.4065889612516358,63.793375601799916,6.29207700433539,0.22323637305471206,12,-0.13000106811523438,-2.090001106262207,-2.29000091552734,-1.9250001907348597,0.20000076293946023,0,0.0020716097344657403,-10.49971390425329,33.759998321533196,1.600011444048326,33.790000915527344,1.8235162122740538,33.72999954223633,0.0020716097344657403 4303,2014-12-02,34.279998779296875,34.279998779296875,33.889999389648445,33.919998168945305,1150400.0,0.014501268141261514,1.1666596024244085,-1.714296094459616,77.98719806531398,64.46148507199122,-0.6137987101505757,-0.7117465216211798,-2.1241944312996424,-2.731584112799524,16.494647958119714,0.48999786376953125,0.7732792736821565,0.6664989471435518,0.19093762410147264,1.142060270185631,0.4287182856225087,0.904279608664595,-0.8719233031921974,100.0,37.97398733453649,0.23778066152103983,12,-0.4799995422363281,-2.439999580383301,-2.789999008178711,-2.414998054504391,-0.789997100830071,1,-0.021295203273962726,1.6666666666666667,33.790000915527344,-10.49971390425329,33.759998321533196,1.600011444048326,33.790000915527344,-0.021295203273962726 4304,2014-12-03,34.22999954223633,34.740001678466804,34.080001831054695,34.740001678466804,231300.0,-0.0014585542252336658,1.5882238544735767,-1.416670198787768,72.22204561710178,63.82767307830007,-0.49340822450149346,-0.6061925943675917,-2.0505504441412086,-2.645099935280239,17.271217523533313,0.6599998474121094,0.5816336327300675,0.561499786376956,0.06731162224960485,1.055687950504307,0.3144057043132804,0.8085938684406315,-0.7696086679401191,55.263096253910824,-5.874857559626484,0.2470940820636773,12,-0.15999794006347656,-2.1049985885620046,-3.489999771118164,-2.739998817443844,-1.0900001525878835,2,-0.01840493942566035,1.1666596024244085,34.279998779296875,1.6666666666666667,33.790000915527344,-10.49971390425329,33.759998321533196,-0.01840493942566035 4305,2014-12-04,34.31999969482422,35.0,33.990001678466804,34.34999847412109,298200.0,0.0026292770608085103,-1.9275533785203682,0.058820889493904197,81.88389572120721,64.36994934789928,-0.5048098733210864,-0.6483105546252261,-2.1189187244661554,-2.693569936268709,17.859542234297493,1.009998321533196,0.4821991278131179,0.6000000000000014,0.05939602071332928,1.1406039792866736,0.32969801035666535,0.8703019896433375,-0.7572399561943612,46.87492549412298,-15.024540641857925,0.2703019896433368,12,-0.1100006103515625,-1.3049993515014648,-3.5500001907348633,-2.8299989700317347,-1.1300010681152344,3,-0.048659620739949005,1.5882238544735767,34.22999954223633,1.1666596024244085,34.279998779296875,1.6666666666666667,33.790000915527344,-0.048659620739949005 4306,2014-12-05,34.490001678466804,34.52000045776367,34.189998626708984,34.27000045776367,130700.0,0.004953437795869986,1.35716621253406,-7.333672431334629,82.51731276075756,66.31093387699336,-0.6087066167666109,-0.7886515790748163,-2.2571303634012096,-2.8215896436197596,18.192008846640483,0.3300018310546875,0.40795508409206604,0.7255018234252972,0.08855224710923437,1.36245139974136,0.40702703526726225,1.0439766115833322,-0.7835179136999315,60.156343132346834,-1.4604768022371601,0.3184747881580331,12,-0.28000259399414773,-1.4450016021728587,-3.6625022888183665,-3.00000095367432,-1.8500022888183594,4,-0.05682814739883357,-1.9275533785203682,34.31999969482422,1.5882238544735767,34.22999954223633,1.1666596024244085,34.279998779296875,-0.05682814739883357 4307,2014-12-08,34.189998626708984,34.970001220703125,34.189998626708984,34.470001220703125,102500.0,-0.008698261442681265,-4.5713954850751355,-1.272732001664545,70.23800873743161,67.00405867453927,-0.2416196522506624,-0.47769921964592754,-1.9420298964777274,-2.479485560498894,18.65095752888862,0.7800025939941406,0.355658458809728,0.4029989242553711,-0.2615027575796489,1.067500606090391,0.07074808333786109,0.7352497651728811,-0.35416323841879915,27.026943432537852,-33.60515262844021,0.3322508409175101,12,0.060001373291015625,-0.7499990463256836,-3.2474989891052246,-2.6999979019165004,-1.0999984741210938,0,-0.03626785357051343,1.35716621253406,34.490001678466804,-1.9275533785203682,34.31999969482422,1.5882238544735767,34.22999954223633,-0.03626785357051343 4308,2014-12-09,33.950000762939446,34.40999984741211,33.09000015258789,33.86999893188477,268500.0,-0.0070195341740100226,1.6399993896484375,-0.28571817822640394,63.440800672695914,67.19725463835725,0.04373754518729811,-0.23726465064940072,-1.6755498217814733,-2.201228884438315,18.113302003369984,1.3199996948242188,0.2917529752644157,0.15500106811522585,-0.5134932566094861,0.8234953928399378,-0.17924609424713367,0.48924823047758537,1.049999237060554,45.026213563146854,-14.939551438982697,0.33424716236235613,12,0.09499931335449929,-0.07000160217284446,-2.9200010299682546,-2.460000038146962,-0.13000106811522727,1,0.001178230180513662,-4.5713954850751355,34.189998626708984,1.35716621253406,34.490001678466804,-1.9275533785203682,34.31999969482422,0.001178230180513662 4309,2014-12-10,32.90999984741211,34.22999954223633,32.799999237060554,33.759998321533196,198500.0,-0.030633310520058243,-1.6728985290238159,-10.624737745567314,40.06972762894176,65.44630759603588,1.0674421742097948,0.8062699845125394,-0.6160922402417981,-1.128787975331253,17.985505696232636,1.4300003051757741,0.2637861489525761,-0.8609998703002901,-1.6191668634451588,-0.10283287715542144,-1.2400833668727245,-0.4819163737278558,2.0600013732910156,5.000026009290211,-54.846930078637776,0.37908349657243573,12,0.9899997711181641,0.9899997711181641,-1.6099996566772496,-1.4199991226196254,0.9399986267089773,2,0.01762387826629852,1.6399993896484375,33.950000762939446,-4.5713954850751355,34.189998626708984,1.35716621253406,34.490001678466804,0.01762387826629852 4310,2014-12-11,33.610000610351555,33.720001220703125,32.959999084472656,32.959999084472656,213100.0,0.02127015394059595,-1.3384626219233071,-0.7647090502733104,49.262550482686976,65.29128218734854,0.3790884260886642,0.11367247967382355,-1.2839102101525626,-1.7929069880323638,18.201897610365293,0.8100013732910156,0.24914856080565073,-0.16199913024902912,-0.9192130705630959,0.5952148100650376,-0.5406061004060589,0.2166078399080007,1.2732005310058696,37.32721810379781,-17.393918007696733,0.37860697015703315,12,0.28999900817871804,0.28999900817871804,-2.3100004196166957,-2.1199998855590714,0.45999908447266336,3,-0.013983969418862596,-1.6728985290238159,32.90999984741211,1.6399993896484375,33.950000762939446,-4.5713954850751355,34.189998626708984,-0.013983969418862596 4311,2014-12-12,32.450000762939446,33.59000015258789,32.450000762939446,33.25,107600.0,-0.03451353247089317,-1.8500011920939996,-1.2307651677876226,37.19381595525692,63.868372849043745,1.4904612635724277,1.260318523472641,-0.12130706354012233,-0.6013307079010701,18.23199747548182,1.1599998474121094,0.20925346180055016,-1.2724990844726634,-2.2252759996528937,-0.319722169292433,-1.748887542062782,-0.7961106268825446,2.349872302246105,0.0,-53.95190297347269,0.47638845759011633,12,1.2749996185302805,1.2749996185302805,-1.0350008010864187,-0.960000038146962,2.319999694824226,4,0.02280424796213487,-1.3384626219233071,33.610000610351555,-1.6728985290238159,32.90999984741211,1.6399993896484375,33.950000762939446,0.02280424796213487 4312,2014-12-15,32.11999893188477,32.59999847412109,32.060001373291016,32.509998321533196,160000.0,-0.010169547713279603,-1.1176584986386342,0.4874997019764698,33.40384727052199,58.91466720517796,1.7418336080431729,1.5567214891493322,0.195589094623287,-0.24087182352389291,18.47235294764347,0.539997100830071,0.1678511432621974,-1.5305007934570227,-2.7225707637266225,-0.3384308231874229,-2.1265357785918226,-0.9344658083222228,2.538881795166013,2.5530892574811723,-49.01988165581187,0.596034985134801,12,1.410001754760735,1.410001754760735,-0.5799989700317454,-0.5799989700317454,2.3600006103515554,0,0.01618930495192128,-1.8500011920939996,32.450000762939446,-1.3384626219233071,33.610000610351555,-1.6728985290238159,32.90999984741211,0.01618930495192128 4313,2014-12-16,31.399999618530273,32.59000015258789,31.3799991607666,32.15999984741211,250000.0,-0.0224159195920699,-2.024998152258655,1.9487215853516107,28.46584212469108,54.052866817132326,2.2465965137450823,2.2245961534933585,0.9002936783904119,0.5111358212933013,19.037735594781875,1.210000991821289,0.11542300556310181,-2.14500017166138,-3.7058570029219666,-0.584143340400793,-2.9254285872916768,-1.3645717560310828,3.050970760219734,0.701770353916857,-47.490601024711694,0.780428415630294,12,1.7899999618530273,1.7899999618530273,0.2025003433227539,0.17500019073486328,3.010000228881836,1,0.053821673713024154,-1.1176584986386342,32.11999893188477,-1.8500011920939996,32.450000762939446,-1.3384626219233071,33.610000610351555,0.053821673713024154 4314,2014-12-17,31.45000076293945,31.71999931335449,31.1200008392334,31.5,605800.0,0.0015923931533956548,1.448984040482699,0.0657884500036437,28.33336865454443,48.102808254169794,1.9677076162814622,2.1260828938667835,0.8488033457010893,0.4972715096752367,19.821322466874772,0.5999984741210902,0.05510719632036398,-1.9949990272522022,-3.816062790149264,-0.17393526435514062,-2.9055309087007295,-1.084467145803675,2.693872494012215,12.692302895721461,-31.7235476637343,0.9105318814485304,12,1.5950002670288121,1.6099996566772496,0.577499389648441,0.16999912261963246,2.5200004577636754,2,0.07535767486141265,-2.024998152258655,31.399999618530273,-1.1176584986386342,32.11999893188477,-1.8500011920939996,32.450000762939446,0.07535767486141265 4315,2014-12-18,31.75,32.080001831054695,31.559999465942386,31.729999542236328,330700.0,0.009538926225212352,-1.8888971305048876,-0.4000152590218683,32.27516520246141,42.520347414359115,1.4134561807787094,1.7811516338273208,0.5456121714126283,0.23025129673766287,20.58897193043305,0.630001068115245,-0.10195089716160766,-1.6084998130798311,-3.5806454370853444,0.36364581092568216,-2.5945726250825913,-0.6224270010770709,2.03100856682547,25.50604598796439,-16.1521966904832,0.986072812002757,12,1.2950010299682617,1.3100004196166992,0.3125004768371582,-0.1099996566772461,2.1599998474121094,3,0.06614168422428612,1.448984040482699,31.45000076293945,-2.024998152258655,31.399999618530273,-1.1176584986386342,32.11999893188477,0.06614168422428612 4316,2014-12-19,31.899999618530273,32.189998626708984,31.68000030517578,31.729999542236328,416900.0,0.004724397434024308,-2.7777856269912475,8.499809269502194,33.67875323367909,38.458207913942175,0.9581928408166505,1.5731951382140394,0.40699303112683793,0.11156366071816848,21.189931924597875,0.5099983215332031,-0.2519710544296032,-1.3705001831054702,-3.440633294887874,0.6996329286769338,-2.4055667389966686,-0.3354336272142717,1.5616880209841497,52.70270444425854,13.272509031825294,1.035066555891202,12,0.8650007247924805,1.1600008010864258,0.3600006103515625,-0.25999927520751953,2.4200000762939453,4,0.06802508157502984,-1.8888971305048876,31.75,1.448984040482699,31.45000076293945,-2.024998152258655,31.399999618530273,0.06802508157502984 4317,2014-12-22,32.09000015258789,32.27000045776367,31.770000457763672,31.88999938964844,266500.0,0.005956129665507737,-1.272734366194741,1.1764745481268515,30.054677272765176,34.7486386472832,0.490569603063463,1.332591700259286,0.24048679066198275,-0.04490381630721174,21.264749278324203,0.5,-0.43597882529033427,-1.1049997329711942,-3.233844145324916,1.023844679382524,-2.1694219391480516,-0.040577526794336904,1.0906850708928104,65.98637866986374,32.80435183918207,1.0644222061768598,12,0.5850000381469727,0.9700002670288086,0.3899998664855957,-0.4499998092651367,1.5400009155273438,0,0.0835151228554809,-2.7777856269912475,31.899999618530273,-1.8888971305048876,31.75,1.448984040482699,31.45000076293945,0.0835151228554809 4318,2014-12-23,32.09999847412109,32.61999893188477,32.009998321533196,32.31999969482422,483100.0,0.0003115712522796521,-2.0499914169638567,-1.100001907341412,30.45872221047864,33.680749156342856,0.212944599204981,1.2620741600334853,0.25135954112251113,-0.02113018198004113,21.34130285133047,0.6100006103515767,-0.655626628188763,-1.0155014038085994,-3.184881491837416,1.153878684220217,-2.1001914478230077,0.06918864020580884,0.8334046232499404,65.33325873471338,33.500824096923786,1.0846900440144078,12,0.3200025558471751,0.9600019454956126,0.420001506805427,-0.45999813079833274,2.270000457763686,1,0.0741433389797197,-1.272734366194741,32.09000015258789,-2.7777856269912475,31.899999618530273,-1.8888971305048876,31.75,0.0741433389797197 4319,2014-12-24,32.43000030517578,32.709999084472656,32.009998321533196,32.259998321533196,564500.0,0.010280431362660103,-1.089548329793813,-0.7727320016645933,33.39193926525927,31.917347909961997,-0.21490508636349404,0.8745232835901788,-0.029972583892536875,-0.31557724803008824,21.282516270522546,0.7000007629394602,-0.8498813986700924,-0.6204996109008789,-2.790258135718574,1.549258913916816,-1.7053788733097264,0.46437965150796856,0.28579452121873317,75.65227198468806,43.8338573656026,1.0848792624088468,12,-0.07499980926513672,0.630000114440918,0.1100001335144043,-0.7899999618530273,1.8699989318847727,2,0.06105456440345214,-2.0499914169638567,32.09999847412109,-1.272734366194741,32.09000015258789,-2.7777856269912475,31.899999618530273,0.06105456440345214 4320,2014-12-26,33.630001068115234,33.799999237060554,32.689998626708984,32.689998626708984,134900.0,0.03700279838566445,-1.3616972923836266,5.529361606641753,43.60119072961134,32.62927844044582,-1.5776803752981792,-0.3563490686332571,-1.1624874855901197,-1.4747600874614406,21.338005387137688,1.3699989318847727,-1.0025984227810625,0.5875011444091811,-1.571932364422409,2.7469346532407712,-0.4922156100066104,1.6672178988249762,-2.510000228881836,91.98121440588729,61.11401959231614,1.079716754415795,12,-1.1700010299682617,-0.5700006484985352,-1.0900006294250488,-1.9900007247924805,0.3400001525878906,4,0.010110025030901637,-1.089548329793813,32.43000030517578,-2.0499914169638567,32.09999847412109,-1.272734366194741,32.09000015258789,0.010110025030901637 4321,2014-12-29,33.65999984741211,33.810001373291016,33.310001373291016,33.709999084472656,141700.0,0.0008920243337522393,2.9999389657750584,-0.05319053957535225,45.89148281700869,34.01679350116657,-1.5846316716993911,-0.4155279356162751,-1.110365246800697,-1.466226201833635,21.2259512463091,0.5,-1.018119129671092,0.622499847412108,-1.530391933460578,2.775391628284794,-0.45394604302423147,1.698945737848451,-2.4863990402221674,92.64698732548703,58.76203352919889,1.0764458904363428,12,-1.1949987411499023,-0.5999994277954102,-1.1199994087219238,-2.0199995040893555,0.279998779296875,0,0.007427213343235373,-1.3616972923836266,33.630001068115234,-1.089548329793813,32.43000030517578,-2.0499914169638567,32.09999847412109,0.007427213343235373 4322,2014-12-30,33.860000610351555,34.029998779296875,33.630001068115234,33.650001525878906,93000.0,0.005941793340644486,-2.199981689453125,-4.200045777065548,49.297971129721056,36.33147450172545,-1.689528875207266,-0.6429816120032612,-1.2277739373263614,-1.6341236883051948,21.131534238896467,0.3999977111816406,-1.118949762503462,0.819000625610343,-1.3392630026945938,2.97726425391528,-0.26013118854212536,1.8981324397628114,-2.580943780517572,91.5842509692536,56.66687665665958,1.0791318141524682,12,-1.2850008010864187,-0.8000001907348562,-1.3200001716613698,-2.2200002670288015,0.22999954223633523,1,0.013585324163639667,2.9999389657750584,33.65999984741211,-1.3616972923836266,33.630001068115234,-1.089548329793813,32.43000030517578,0.013585324163639667 4323,2014-12-31,33.549999237060554,34.139999389648445,33.439998626708984,33.84999847412109,144000.0,-0.009155385933343085,-1.6923082566115522,-1.4285740236148763,55.63379335773046,39.364855024301676,-1.164988611614021,-0.41157579161896507,-0.8419156024033683,-1.297327874644317,20.437054135422144,0.7000007629394602,-1.07535435306405,0.545499229431158,-1.5482660131966313,2.6392644720589473,-0.5013833918827331,1.5923818507450527,-2.105885890258797,72.3004762100914,32.21082848568152,1.0468826213138944,12,-0.6999998092651367,-0.48999881744385476,-0.9599995613098216,-1.8599996566772532,0.6599998474121023,2,0.00238455537627269,-2.199981689453125,33.860000610351555,2.9999389657750584,33.65999984741211,-1.3616972923836266,33.630001068115234,0.00238455537627269 4324,2015-01-02,33.59999847412109,33.790000915527344,33.15999984741211,33.709999084472656,210400.0,0.0014902902592408562,3.666600734670811,0.36666963366101535,49.900575237849665,41.3232339171226,-0.9811127457017577,-0.5388186339155467,-0.8190709385634065,-1.3274744546956896,18.85877977843634,0.6300010681152344,-0.9739543104811546,0.6269985198974553,-1.4072464832193887,2.6612435230142992,-0.3901239816609703,1.6441210214558772,-1.940214243891596,62.75857714497604,21.397505103111747,1.0171225015584227,1,-0.6899986267089773,-0.5399980545043874,-1.0099987983703542,-1.9099988937377859,0.45000076293946734,4,0.022916681331302646,-1.6923082566115522,33.549999237060554,-2.199981689453125,33.860000610351555,2.9999389657750584,33.65999984741211,0.022916681331302646 4325,2015-01-05,32.650001525878906,33.34999847412109,32.509998321533196,33.25,207400.0,-0.028273719981680157,1.1000123978370915,5.454501317796845,52.074696842348615,43.36722765141921,0.1228992912566369,0.2947640604433275,0.2126083516654873,-0.3647038833636458,16.697435197033162,1.0900001525878906,-0.7826157689474371,-0.23949851989745952,-2.1756749184332804,1.6966778786383614,-1.20758671916537,0.7285896793704509,-0.7918000828959002,8.589148012497581,-36.43392280961744,0.9680881992679099,1,0.30499839782714844,0.40999889373779297,0.01249837875366211,-0.9600019454956055,1.279998779296875,0,0.05053591528545054,3.666600734670811,33.59999847412109,-1.6923082566115522,33.549999237060554,-2.199981689453125,33.860000610351555,0.05053591528545054 4326,2015-01-06,32.529998779296875,32.84000015258789,32.189998626708984,32.650001525878906,202700.0,-0.003675428513744916,1.600006103515625,0.2000050862759559,54.44685242005683,46.07746933445162,0.3818175767512386,0.2744717469789606,0.4042669858667125,-0.22706681046240362,14.568706699805551,0.6500015258789062,-0.5817523184760489,-0.26150112152099325,-2.049311048177323,1.5263088051353364,-1.1554060848491545,0.6324038418071716,-0.4892535005806309,17.435898439104676,-31.597823110008413,0.8939049633281646,1,0.5450000762939453,0.5300016403198242,0.1400008201599121,-0.8399991989135742,1.5800018310546804,1,0.04426690732994176,1.1000123978370915,32.650001525878906,3.666600734670811,33.59999847412109,-1.6923082566115522,33.549999237060554,0.04426690732994176 4327,2015-01-07,32.950000762939446,33.029998779296875,32.720001220703125,32.720001220703125,105700.0,0.012911220393585499,-1.6956363093559783,-1.916618984042156,67.9814381043714,50.24665998932859,0.10799220188263803,-0.25633325176668365,0.06034448071613241,-0.6296872412194503,11.683207549980938,0.5,-0.3984595118595422,0.22050075531004865,-1.4449184072059396,1.8859199178260369,-0.6122088259479455,1.0532103365680427,-0.7600021362304616,38.974453275845036,-15.504847783660509,0.8327095812579933,1,0.12499809265137429,0.1099996566772532,-0.2800011634826589,-1.2600011825561452,1.1499977111816406,2,0.03004545799231173,1.600006103515625,32.529998779296875,1.1000123978370915,32.650001525878906,3.666600734670811,33.59999847412109,0.03004545799231173 4328,2015-01-08,33.990001678466804,34.169998168945305,33.15999984741211,33.15999984741211,429600.0,0.031563001257866485,-1.4337255262432038,3.6087107956148903,73.9622589904448,54.75447329212698,-0.7104267543922234,-1.3630690018735052,-0.8609093440876592,-1.6432084966723508,11.50151684181831,1.2199974060058594,-0.1926080049981138,1.2585016250610437,-0.4131733655408212,2.930176615662905,0.4226641297601148,2.0943391203619726,-1.8000030517578196,90.90926605593033,29.857656368465825,0.8358374953009307,1,-0.8100032806396555,-0.9300012588501048,-1.310001850128181,-2.2900018692016673,-0.990001678466804,3,0.002941996739718844,-1.6956363093559783,32.950000762939446,1.600006103515625,32.529998779296875,1.1000123978370915,32.650001525878906,0.002941996739718844 4329,2015-01-09,33.490001678466804,34.110000610351555,33.490001678466804,34.029998779296875,183100.0,-0.014710208158558502,-1.2963046687906716,-0.6505974813861427,65.81818610577264,57.223028333922684,-0.04945365647084543,-0.8615614909960172,-0.2906570665170918,-1.1196868357504712,11.848156951865379,0.6199989318847514,0.022547354068208847,0.729501533508305,-0.9750128739604875,2.434015940977101,-0.12275567022609124,1.5817587372427013,-1.1020030975341868,65.65673496517702,0.10435402483666678,0.8522572037343976,1,-0.31000328063965554,-0.43000125885010476,-0.6700024604797434,-1.6500024795532298,-0.050003051757819605,4,0.02149887637864145,-1.4337255262432038,33.990001678466804,-1.6956363093559783,32.950000762939446,1.600006103515625,32.529998779296875,0.02149887637864145 4330,2015-01-12,33.139999389648445,33.549999237060554,32.959999084472656,33.549999237060554,146800.0,-0.01045094867951002,1.8780505959304024,0.7592630530457796,60.87717859957282,58.88810564309648,0.2500251500596917,-0.578221632395163,0.12020889706941063,-0.7485980058101305,11.951525853915026,0.5900001525878977,0.2411452165746013,0.40299930572510334,-1.264764912349058,2.070763523799261,-0.4308828033119738,1.236881414762184,-0.573800849914555,47.97984760473615,-18.404884266894115,0.833882109037079,1,0.03999900817870383,-0.07999897003174539,-0.04249811172486062,-1.0699987411499094,0.94000244140625,0,0.027459259631017252,-1.2963046687906716,33.490001678466804,-1.4337255262432038,33.990001678466804,-1.6956363093559783,32.950000762939446,0.027459259631017252 4331,2015-01-13,33.189998626708984,33.740001678466804,32.889999389648445,33.299999237060554,166900.0,0.0015087277604524107,-1.39437573204677,0.2682942714390891,59.89206337880328,60.065227004105616,0.1411929861183836,-0.6007398084946658,0.11614553516670867,-0.7726947464299201,12.549782874148562,0.8500022888183594,0.43643048910018933,0.4159986495971708,-1.2577797606422365,2.0897770598365817,-0.42089055552253285,1.2528878547168745,-0.46342012405395394,32.41368242709983,-32.61604791712942,0.8368892051197051,1,-0.010000228881835938,-0.14499759674072266,0.4225010871887207,-0.9899988174438477,1.3800010681152344,1,0.02229592374466982,1.8780505959304024,33.139999389648445,-1.2963046687906716,33.490001678466804,-1.4337255262432038,33.990001678466804,0.02229592374466982 4332,2015-01-14,32.639999389648445,33.09000015258789,31.95000076293945,32.84999847412109,399900.0,-0.01657123410116501,2.304334365325088,1.9090719933414038,54.4262325837358,59.93105358477288,0.5586877695535009,-0.0103148347360289,0.6969652932106385,-0.1966945280714114,12.604379516929786,1.2399978637695348,0.4706562531365037,-0.16000061035155255,-1.8069439390509672,1.486942718347862,-0.9834722747012634,0.6634710539981548,1.5299987792968608,31.08105553827728,-32.50948179738732,0.8234716643497078,1,0.4200000762939311,0.4050016403198171,0.9875001907348562,-0.4399995803833079,2.3600006103515554,2,0.045036802947040266,-1.39437573204677,33.189998626708984,1.8780505959304024,33.139999389648445,-1.2963046687906716,33.490001678466804,0.045036802947040266 4333,2015-01-15,33.09000015258789,33.290000915527344,32.540000915527344,32.810001373291016,262000.0,0.013786788338058686,1.2058813629682819,-1.3333333333334236,55.305460716316205,60.5315964157136,0.040872296550645615,-0.344896287985776,0.255602594890874,-0.616695884139105,11.67814917523679,0.75,0.4909047569568301,0.20550012588500977,-1.3069256000254867,1.7179258517955098,-0.550712737070242,0.9617129888402616,1.0355980682372987,52.7777532491159,-8.903417079234067,0.7562128629552496,1,-0.030000686645514918,-0.3249998092651367,0.7549996376037598,-0.8900003433227539,2.229999542236328,3,0.03052276569585355,2.304334365325088,32.639999389648445,-1.39437573204677,33.189998626708984,1.8780505959304024,33.139999389648445,0.03052276569585355 4334,2015-01-16,33.81999969482422,33.880001068115234,32.970001220703125,32.970001220703125,223800.0,0.02206103169749407,-1.1411799553006436,3.035722070844687,51.65216087529665,60.48464797493004,-0.7315706966474167,-0.9362391562175532,-0.46193386344150156,-1.3201301222355113,10.396131122840623,0.9099998474121094,0.4838482946909224,0.8169997215270968,-0.5898876029060816,2.223887045960275,0.11355605931050405,1.5204433837436895,0.2620865768432523,96.89112104645233,37.429888746524334,0.7034436622165899,1,-0.760000228881843,-1.1449995040893555,0.1424999237060547,-1.619999885559082,1.5900001525878906,4,-0.02424599947437933,1.2058813629682819,33.09000015258789,2.304334365325088,32.639999389648445,-1.39437573204677,33.189998626708984,-0.02424599947437933 4335,2015-01-20,33.84999847412109,34.080001831054695,33.639999389648445,33.779998779296875,221200.0,0.0008870129972666785,-1.5143106267030995,0.08235272998177082,51.652160875296595,60.174126692178916,-0.6408402515957476,-0.8441233326353981,-0.48402207106305895,-1.3231194597398712,9.77339280467303,0.44000244140625,0.4529330259330422,0.7419985771179114,-0.582167462724442,2.0661646169602648,0.07991555719673471,1.404081597039088,-1.899997711181637,89.2017257466857,32.53631341582948,0.6620830199211766,1,-0.7899990081787109,-1.2049989700317312,0.05000114440918679,-1.64999866485595,1.6400032043457102,1,-0.012112256008683597,-1.1411799553006436,33.81999969482422,1.2058813629682819,33.09000015258789,2.304334365325088,32.639999389648445,-0.012112256008683597 4336,2015-01-21,34.06999969482422,34.31999969482422,33.630001068115234,33.740001678466804,226200.0,0.006499297802666781,-1.5090893958204732,4.71427792915569,51.81974808471936,58.37838335666201,-0.692213108684598,-0.9414886843080197,-0.7033868646683317,-1.514238417268345,9.402517216585375,0.6899986267089844,0.4625287851631157,0.8534997940063462,-0.4080329831093792,2.1150325711220717,0.22273340544847997,1.4842661825642125,-2.077398910522465,89.4514720392222,35.66623800467899,0.6307663885578628,1,-0.9349994659423828,-1.3499994277954102,-0.1700000762939453,-1.869999885559082,1.1399993896484375,2,0.00029357605870461434,-1.5143106267030995,33.84999847412109,-1.1411799553006436,33.81999969482422,1.2058813629682819,33.09000015258789,0.00029357605870461434 4337,2015-01-22,34.77000045776367,34.77000045776367,33.970001220703125,34.139999389648445,217000.0,0.020545957417363647,1.5396758118328076,1.9091056215104176,59.90260142382252,56.816199182592875,-1.236978749319917,-1.507717442943303,-1.3991174209933135,-2.189296122495307,9.32036807203594,0.7999992370605469,0.5526862683211675,1.4195005416870146,0.09406510438755333,2.744935978986476,0.756782823037284,2.082218260336745,-2.6843037170410184,100.0,46.550987448875176,0.6627177186497311,1,-1.4099998474121094,-1.8249998092651367,-1.0450000762939453,-2.570000648498535,0.4099998474121094,3,-0.0057521069975940975,-1.5090893958204732,34.06999969482422,-1.5143106267030995,33.84999847412109,-1.1411799553006436,33.81999969482422,-0.0057521069975940975 4338,2015-01-23,34.47999954223633,34.610000610351555,34.209999084472656,34.610000610351555,129900.0,-0.008340549660895702,5.1538190674614635,-0.20635055191914384,56.875002607701106,55.82251212725159,-0.9724227775651428,-1.0859477343582782,-1.1097399638764642,-1.878020685113988,9.835865115066156,0.5600013732910156,0.6437218493811372,1.0104995727539077,-0.26876798187784345,2.289767127385659,0.37086579543803566,1.6501333500697797,-2.2332445784912167,83.88883119745518,30.311333117768527,0.6396337773158752,1,-1.1199989318847656,-1.534998893737793,-0.9499988555908203,-2.2799997329711914,1.0200004577636719,4,0.015081219972949755,1.5396758118328076,34.77000045776367,-1.5090893958204732,34.06999969482422,-1.5143106267030995,33.84999847412109,0.015081219972949755 4339,2015-01-26,34.40999984741211,34.540000915527344,34.040000915527344,34.34999847412109,311600.0,-0.002030153589140049,2.1249657277051273,-0.46154523313485496,65.94199042595321,56.38526899684941,-0.8472999913057322,-0.9064815396746013,-1.02829476676348,-1.7901309415701263,10.441257411791486,0.5,0.6403172754567024,0.8414999008178725,-0.4050917954326323,2.0880915970683773,0.2182040526926201,1.464795748943125,-2.011850154025886,68.42098218468499,8.774669295866389,0.6232958481252537,1,-1.0499992370605469,-1.4649991989135742,-1.2200002670288086,-2.2100000381469727,0.779998779296875,0,0.026445796322214887,5.1538190674614635,34.47999954223633,1.5396758118328076,34.77000045776367,-1.5090893958204732,34.06999969482422,0.026445796322214887 4340,2015-01-27,33.970001220703125,34.36999893188477,33.75,34.130001068115234,255300.0,-0.012786940675969638,-1.066655222618549,-2.6666030898337487,62.3287796504329,56.656015249252704,-0.3097585404580485,-0.46346712818387203,-0.5881750876026217,-1.336375609487888,9.991806788232259,0.6599998474121094,0.4862434630772299,0.38450126647948935,-0.8748300056426928,1.6438325386016714,-0.2451643695816017,1.0141669025405804,-1.4295404814542536,29.82459075638126,-33.70858873771073,0.6296656360610903,1,-0.6100006103515625,-0.8050012588500977,-0.9175004959106445,-1.7700014114379883,1.3699989318847656,1,0.042390302471681185,2.1249657277051273,34.40999984741211,5.1538190674614635,34.47999954223633,1.5396758118328076,34.77000045776367,0.042390302471681185 4341,2015-01-28,33.90999984741211,34.299999237060554,33.689998626708984,34.209999084472656,189600.0,-0.0017663047140088484,1.5416716337250893,1.874997019764919,58.75911036859149,57.137446114236674,-0.1529709662586356,-0.4045158041752259,-0.523911649864317,-1.2633057700627361,9.475643998840564,0.6100006103515696,0.41302760607167954,0.311999893188478,-0.9553821908590692,1.5793819772360251,-0.32169114883529915,0.9456909352122551,-1.2357667250523505,20.370448861950578,-44.35790957587429,0.6336910420237744,1,-0.25499916076660156,-0.6849994659423828,-0.8574991226196289,-1.7100000381469727,1.1500015258789062,2,0.04659397930298925,-1.066655222618549,33.970001220703125,2.1249657277051273,34.40999984741211,5.1538190674614635,34.47999954223633,0.04659397930298925 4342,2015-01-29,34.31999969482422,34.34000015258789,33.810001373291016,34.0,250000.0,0.012090824218726759,1.9444326707074133,-1.0666683620919852,53.40203980025148,56.92595490134059,-0.3348103935421278,-0.8203462812343361,-0.9286659633207179,-1.658518754744179,8.678672610779007,0.529998779296875,0.4087025100450248,0.6989997863769517,-0.6045808470132457,2.002580419767149,0.04720946968185302,1.3507901030720504,-1.5200205323402258,68.47822932086149,6.769873049732951,0.6517903166950979,1,-0.4499988555908203,-1.0499992370605469,-1.4074993133544922,-2.119999885559082,0.8300018310546875,3,0.02593238337885695,1.5416716337250893,33.90999984741211,-1.066655222618549,33.970001220703125,2.1249657277051273,34.40999984741211,0.02593238337885695 4343,2015-01-30,33.630001068115234,34.189998626708984,33.59000015258789,34.009998321533196,234300.0,-0.0201048552693619,-1.6086942099414525,-1.1874925494122754,51.38888258152016,56.89670175758765,0.491532696510788,-0.13075045447419598,-0.23971950099877404,-0.9687724098847283,8.053708751209477,0.7299995422363281,0.39682760598068967,0.005001068115234375,-1.2981531322933293,1.308155268523798,-0.646576032089051,0.6565781683195198,-0.711820627914463,4.210619305565037,-54.643752900909725,0.6515771002042828,1,0.5499992370605469,-0.2700004577636719,-0.7625007629394531,-1.4300012588500977,0.8799972534179616,4,0.04608977662299596,1.9444326707074133,34.31999969482422,1.5416716337250893,33.90999984741211,-1.066655222618549,33.970001220703125,0.04608977662299596 4344,2015-02-02,34.36999893188477,34.419998168945305,33.400001525878906,33.639999389648445,306300.0,0.022004098729307975,1.4578291103461942,-1.92106531210476,61.325969955902664,57.97156943321055,-0.18130987763907314,-0.8538830776628501,-0.9702581861156787,-1.7024866741657263,7.9789116153693,1.0199966430663991,0.48699175920722837,0.7064989089965863,-0.6383747833444389,2.0513726013376115,0.034062062826073713,1.3789357551670989,-1.3407092906302296,95.09809788096746,33.427803252653796,0.6724368461705126,2,-0.28499794006348367,-1.0099983215332102,-1.6299982070922923,-2.169999122619636,-0.07999801635742898,0,0.032877541554618306,-1.6086942099414525,33.630001068115234,1.9444326707074133,34.31999969482422,1.5416716337250893,33.90999984741211,0.032877541554618306 4345,2015-02-03,34.299999237060554,34.889999389648445,34.02000045776367,34.360000610351555,300900.0,-0.002036651061960937,-1.8064530022334704,-0.08219371358396925,60.183497540393894,58.90087492828549,-0.045555357712323996,-0.6892709112956297,-0.8923847857158549,-1.6321351709191916,8.571974190596572,0.8699989318847727,0.5459269906248423,0.5539993286132869,-0.7301618642137342,1.838160521440308,-0.08808126780022008,1.196079925026794,-1.1662669468154618,60.4026175517291,-4.763200553664426,0.64208059641351,2,-0.1549987792968821,-0.8799991607666087,-1.592498779296882,-2.0999994277954173,1.249999999999993,1,0.02594750464853668,1.4578291103461942,34.36999893188477,-1.6086942099414525,33.630001068115234,1.9444326707074133,34.31999969482422,0.02594750464853668 4346,2015-02-04,33.970001220703125,34.52000045776367,33.81999969482422,34.22999954223633,349700.0,-0.009620933635499096,-1.499996594028651,4.333206179669155,62.7151330549987,59.21337844286062,0.30035130443722835,-0.25914669515454847,-0.5639881664482047,-1.3043393365347171,8.656017667931414,0.7000007629394531,0.5777489322294969,0.15200119018554403,-0.9997407256928454,1.3037431060639335,-0.4238697677536507,0.7278721481247388,-0.6957675625057647,38.25506792219012,-29.93248474524931,0.5758709579391952,2,0.17499923706054688,-0.5500011444091797,-1.210000991821289,-1.7700014114379883,2.299999237060547,2,0.040329669786700384,-1.8064530022334704,34.299999237060554,1.4578291103461942,34.36999893188477,-1.6086942099414525,33.630001068115234,0.040329669786700384 4347,2015-02-05,33.939998626708984,34.150001525878906,33.439998626708984,34.150001525878906,424100.0,-0.0008832085050339833,5.761839021997784,0.8077086726235017,58.83574745898204,59.43123898189184,0.22376827972686186,-0.1593426942958871,-0.5340343001082957,-1.274340709357837,8.829708971649875,0.7100028991699219,0.6097624220884654,0.07249870300292827,-1.004864157650843,1.1498615636566996,-0.46618272732396093,0.6111801333298175,-0.5365037099955359,36.24146812291006,-32.49513980637635,0.5386814303268863,2,0.2050018310546875,-0.5199985504150391,-1.1774978637695312,-1.7399988174438477,2.390003204345703,3,0.03299949298467708,-1.499996594028651,33.970001220703125,-1.8064530022334704,34.299999237060554,1.4578291103461942,34.36999893188477,0.03299949298467708 4348,2015-02-06,34.09000015258789,34.240001678466804,33.81999969482422,33.900001525878906,281600.0,0.004419609073315067,-1.3999956403745324,-0.9047428747888322,53.19149511799859,58.01451728100799,0.01411153525266684,-0.31776019631030294,-0.6852439452819183,-1.4226756455164775,8.38203746662026,0.42000198364258523,0.630011416937478,0.21750030517578267,-0.8631793709533397,1.298179981304905,-0.32283953288877854,0.7578401432403439,-0.6500015258789062,46.30869905835705,-18.087194497216544,0.5403398380645597,2,0.05500030517578125,-0.6700000762939453,-1.2725000381469727,-1.890000343322754,2.8400001525878906,4,0.031094202656098968,5.761839021997784,33.939998626708984,-1.499996594028651,33.970001220703125,-1.8064530022334704,34.299999237060554,0.031094202656098968 4349,2015-02-09,34.209999084472656,34.299999237060554,33.709999084472656,33.939998626708984,232000.0,0.003520062521198186,1.622218454626321,1.4210653121047243,54.166674025265365,57.107616655989375,-0.15336943429943517,-0.4016456153877641,-0.8063710535501087,-1.5375788332421791,7.850105003882152,0.5900001525878977,0.5351260717991906,0.3014993667602539,-0.7734847696152514,1.3764835031357592,-0.23599270142749873,0.8389914349480065,-0.7700004577636719,53.10345190458501,-7.81780967272929,0.5374920681877531,2,-0.06499862670898438,-0.7899990081787109,-1.2549991607666016,-2.0099992752075195,2.9000015258789062,0,0.008769343615583569,-1.3999956403745324,34.09000015258789,5.761839021997784,33.939998626708984,-1.499996594028651,33.970001220703125,0.008769343615583569 4350,2015-02-10,34.049999237060554,34.540000915527344,33.86999893188477,34.34999847412109,504600.0,-0.0046769906955280716,-1.0303095107360856,-1.111106401616246,49.76525275065759,56.10829914288561,0.02142451187707195,-0.17916099931397866,-0.6513161748184828,-1.3778326821282363,8.161912920550158,0.670001983642571,0.4727142317829802,0.09599952697754333,-0.9172891384508688,1.1092881924059554,-0.4106448057366592,0.6026438596917458,-0.4940005493164108,55.45448555446574,-1.7811484977732945,0.506644332714206,2,0.0950012207031179,-0.6299991607666087,-1.0649991035461497,-1.8499994277954173,3.0400009155273366,1,0.007048507601890686,1.622218454626321,34.209999084472656,-1.3999956403745324,34.09000015258789,5.761839021997784,33.939998626708984,0.007048507601890686 4351,2015-02-11,33.93000030517578,34.27000045776367,33.52000045776367,33.970001220703125,271800.0,-0.0035241977848318173,1.3437522351763107,0.1333367241839769,38.586943564195344,54.462177338879364,0.16154728694327503,-0.0009280450218938086,-0.5367913429710001,-1.2632586531123806,8.062683487821303,0.75,0.35192247122321874,-0.06099948883056783,-1.0087479908232524,0.8867490131621167,-0.5348737398269137,0.412874762165778,0.9599990844726634,44.545514445534906,-6.979956098575087,0.4738742509963425,2,0.21500015258789062,-0.5100002288818359,-0.9225001335144043,-1.7300004959106445,4.590000152587891,2,0.04774532618078542,-1.0303095107360856,34.049999237060554,1.622218454626321,34.209999084472656,-1.3999956403745324,34.09000015258789,0.04774532618078542 4352,2015-02-12,34.110000610351555,34.25,33.759998321533196,34.060001373291016,207100.0,0.005305048734359108,1.9697249933531822,-1.2499523173753708,44.817936150228626,53.73207217984697,-0.05741146091091309,-0.06867384196875292,-0.7212542142537828,-1.4344394801726992,7.895719812360694,0.490001678466804,0.2834957574384944,0.04550075531005149,-0.6574993168111831,0.7485008274312861,-0.30599928075056226,0.39700079137066524,0.752598800659193,57.843126255202435,9.98131885152938,0.35150003606061603,2,0.03499984741211648,-0.6900005340576101,-1.0425009727477956,-1.9100008010864187,4.4099998474121165,3,0.0633245326520635,1.3437522351763107,33.93000030517578,-1.0303095107360856,34.049999237060554,1.622218454626321,34.209999084472656,0.0633245326520635 4353,2015-02-13,34.09999847412109,34.240001678466804,33.75,33.950000762939446,268700.0,-0.00029323178104645464,1.2790557384028702,3.0000000000004263,45.58402390979478,51.98296706361276,0.029358293235077326,0.022002578520094573,-0.7317193907441109,-1.412393048750829,7.9710908123159365,0.490001678466804,0.24792156576933877,-0.015001296997077418,-0.547739779904731,0.5177371859105762,-0.28137053845090065,0.2513679444567458,0.7357489578247183,56.86252510406196,11.122076684152304,0.26636924145382535,2,0.06500053405762429,-0.6799983978271413,-1.0324988365173269,-1.89999866485595,4.440002441406257,4,0.06539599579823974,1.9697249933531822,34.110000610351555,1.3437522351763107,33.93000030517578,-1.0303095107360856,34.049999237060554,0.06539599579823974 4354,2015-02-17,33.0,35.0,32.61999893188477,34.709999084472656,332700.0,-0.0322580212124024,1.0786027219269982,-11.400167849240864,38.36928481255832,49.55916564940882,1.0220668170747018,1.1145631370760611,0.3362195720897674,-0.30231330337504403,8.593664503880799,2.3800010681152273,0.1906847260808675,-1.0739997863769517,-1.7952090563447527,-0.3527905164091507,-1.4346044213608522,-0.7133951513930512,0.5200004577636719,15.966424267874723,-30.47417364320747,0.3606046349839021,2,0.8099994659423828,0.47500038146972656,0.11999940872192383,-0.8000001907348633,5.479999542236328,1,0.11909091833866015,1.2790557384028702,34.09999847412109,1.9697249933531822,34.110000610351555,1.3437522351763107,33.93000030517578,0.11909091833866015 4355,2015-02-18,33.439998626708984,33.549999237060554,32.90999984741211,33.02000045776367,292200.0,0.013333291718454099,-1.0000000000000222,-0.24561309579579982,44.835146224619656,47.57250044603337,0.49980829732947285,0.6769826913960699,-0.1342881589129803,-0.7313261373281108,9.023448573548288,0.6399993896484446,0.20516106000738432,-0.6135011672973647,-1.3831975177451028,0.1561951831503734,-0.9983493425212302,-0.2286529920734992,1.5600013732910156,34.453753227665004,-14.653154492446987,0.3848481752238681,2,0.37000083923339844,0.03500175476074219,-0.31999921798706055,-1.2399988174438477,4.970001220703125,2,0.1097488676542977,1.0786027219269982,33.0,1.2790557384028702,34.09999847412109,1.9697249933531822,34.110000610351555,0.1097488676542977 4356,2015-02-19,34.080001831054695,34.34999847412109,33.279998779296875,33.31999969482422,260200.0,0.019138852590577793,-1.5476062887712023,1.8095367847411614,47.48956145335223,46.311813112074496,-0.13739941133319888,0.03980823147828261,-0.8034731165763489,-1.3526783499849486,8.76218568993154,1.0699996948242116,0.11006593127609676,0.02600193023682351,-0.7437525556520796,0.7957564161257267,-0.3588753127076316,0.41087917318127865,0.9199981689453054,61.34463209825904,14.081317413751961,0.38487724294445214,2,-0.2700023651123118,-0.605001449584968,-0.9600024223327708,-1.8250017166137766,4.689998626708977,3,0.08832154224799349,-1.0000000000000222,33.439998626708984,1.0786027219269982,33.0,1.2790557384028702,34.09999847412109,0.08832154224799349 4357,2015-02-20,34.56999969482422,34.59000015258789,34.009998321533196,34.11999893188477,266400.0,0.014377870816985272,1.3673463032596378,0.592104602720459,60.26199818593575,47.097424564067516,-0.5907581668241946,-0.4911214959218313,-1.3078891055016442,-1.8278524386639958,7.933450356025509,0.5800018310546946,0.03442913049394747,0.5259998321533175,-0.20900153915983566,1.2610012034664706,0.15849914649674446,0.8935005178098905,0.38820030212402656,81.93276839508701,28.016381458566656,0.367500685656576,2,-0.7600002288818359,-1.0949993133544922,-1.4574999809265137,-1.5549993515014648,4.819999694824219,4,0.11426094295079903,-1.5476062887712023,34.080001831054695,-1.0000000000000222,33.439998626708984,1.0786027219269982,33.0,0.11426094295079903 4358,2015-02-23,35.0,35.040000915527344,34.279998779296875,34.59999847412109,308400.0,0.012438539455357889,2.166653421282683,0.8888907726868437,57.377060896677044,47.45413421644659,-0.9812936570463364,-0.9277325475791045,-1.7398711330293253,-2.233512165235979,7.267138818935057,0.7600021362304688,-0.02152844709761581,0.9300001144409151,0.09947728058498484,1.7605229482968454,0.5147386975129535,1.3452615313688767,-2.0900001525878906,98.34707096119257,47.58932069997225,0.41526141692796364,2,-1.1700000762939453,-1.2099990844726562,-1.9474997520446777,-1.9549999237060547,3.9099998474121094,0,0.10057144165039067,1.3673463032596378,34.56999969482422,-1.5476062887712023,34.080001831054695,-1.0000000000000222,33.439998626708984,0.10057144165039067 4359,2015-02-24,35.31999969482422,35.41999816894531,34.779998779296875,34.959999084472656,177600.0,0.009142848423549177,1.2857220708446866,0.8999980926586272,61.283189761758614,48.73390499545781,-1.2597584853252854,-1.2396176369745149,-2.0246475171577174,-2.5248279669500135,6.9771042812714406,0.6399993896484375,-0.036106503875984686,1.2044998168945327,0.2116948160186638,2.1973048177704015,0.7080973164565947,1.7009023173324707,-2.3673998260498053,96.01599438281653,44.55828619883175,0.49640250043793593,2,-1.3000011444091797,-1.3000011444091797,-2.4074997901916504,-2.2599992752075195,4.420001983642578,1,0.09116651326514535,2.166653421282683,35.0,1.3673463032596378,34.56999969482422,-1.5476062887712023,34.080001831054695,0.09116651326514535 4360,2015-02-25,35.40999984741211,35.45000076293945,35.139999389648445,35.2599983215332,139100.0,0.0025481357125005655,1.6956247719507127,0.41667019878777606,66.82240366781143,51.87117834030404,-1.2701217219451664,-1.2819305503038123,-2.10021889041505,-2.583253959449131,7.104227674198825,0.3100013732910085,-0.020351538711622652,1.2225000381469755,0.07700323341264692,2.367996842881304,0.6497516357798077,1.7952484405141433,-2.358704046630862,98.1566415225023,43.16879121770148,0.5727484023671655,2,-1.375,-1.375,-2.5425000190734863,-2.34999942779541,4.090000152587891,2,0.0866986644465797,1.2857220708446866,35.31999969482422,2.166653421282683,35.0,1.3673463032596378,34.56999969482422,0.0866986644465797 4361,2015-02-26,35.4900016784668,35.540000915527344,35.20000076293945,35.279998779296875,122200.0,0.002259300519611207,1.1935396542176828,1.4000050862112812,67.89841104270704,54.435675550579425,-1.2354912720893552,-1.3043691015708276,-2.127168840143696,-2.6391988012058007,7.363433849133121,0.3400001525878906,-0.013719507944870202,1.2235017776489272,-0.05197200569650562,2.49897556099436,0.5857648859762108,1.8612386693216436,-2.2947835799560607,96.73208154961219,37.74648443935541,0.637736891672717,2,-1.4100017547607422,-1.4100017547607422,-2.6375021934509277,-2.4300012588500977,4.149997711181641,3,0.0822766421765766,1.6956247719507127,35.40999984741211,1.2857220708446866,35.31999969482422,2.166653421282683,35.0,0.0822766421765766 4362,2015-02-27,35.209999084472656,35.4900016784668,35.0,35.33000183105469,297400.0,-0.007889619068799036,1.227267998335414,-0.5714337614212276,62.55603367537294,56.32145441342144,-0.8750674483569298,-1.0058412776030679,-1.7856356315689936,-2.3424310160037933,7.467906018521159,0.4900016784667969,0.025843194810192927,0.8989992141723633,-0.44461586643172524,2.242614294776452,0.22719167387032257,1.570806754474404,-1.8271983606005904,73.80942289177783,12.674167163465107,0.6718075403020434,2,-1.1299991607666016,-1.1299991607666016,-2.282498836517334,-2.149998664855957,4.120002746582031,4,0.10110768150689764,1.1935396542176828,35.4900016784668,1.6956247719507127,35.40999984741211,1.2857220708446866,35.31999969482422,0.10110768150689764 4363,2015-03-02,35.18000030517578,35.75,34.950000762939446,35.169998168945305,136300.0,-0.0008519960260409132,-2.5555762775083117,-0.0833492275415431,61.09840516074971,58.84691222988715,-0.755174206162728,-0.89990510580121,-1.6699749170919347,-2.292477841478373,8.030455403962893,0.799999237060554,0.13150984035186042,0.7915004730224595,-0.5654666994012274,2.1484676454461464,0.11301688681061961,1.4699840592342994,-1.6246235659712909,41.237218813905926,-20.050070063053205,0.6784835862118423,3,-0.8500003814697266,-0.9950008392333984,-2.0274996757507324,-2.119999885559082,5.0,0,0.11967024013508243,1.227267998335414,35.209999084472656,1.1935396542176828,35.4900016784668,1.6956247719507127,35.40999984741211,0.11967024013508243 4364,2015-03-03,35.5,35.599998474121094,35.080001831054695,35.25,305600.0,0.009096068563056336,1.3111118646366373,24.99466056443686,66.00441426746481,61.199053123536615,-0.763550889518676,-1.1920229718475142,-1.9004400217358182,-2.5837536042713865,8.305055127483756,0.5199966430663991,0.21076127979328163,1.0550001144409151,-0.38996972880907776,2.499969957690908,0.3325151928159187,1.7774850360659116,-1.7251609347159587,68.74997019764947,6.447073447129654,0.722484921624997,3,-0.9850006103515625,-1.3150005340576172,-2.347499370574951,-2.439999580383301,4.75,1,0.09605633372991851,-2.5555762775083117,35.18000030517578,1.227267998335414,35.209999084472656,1.1935396542176828,35.4900016784668,0.09605633372991851 4365,2015-03-04,35.189998626708984,35.599998474121094,35.080001831054695,35.439998626708984,153000.0,-0.008732433050451127,-1.212781845040051,-1.0,63.347425607421236,62.961038029544284,-0.20026672006957114,-0.8558038728228183,-1.5123316437473804,-2.2490940721397408,7.98862979456402,0.5199966430663991,0.28728460378483334,0.7004987716674833,-0.7800486212784534,2.18104616461342,-0.03977492480548506,1.4407724681404517,-1.2176434679533443,29.999761581194146,-33.1221276443258,0.7402736964729668,3,-0.3099994659423828,-1.0049991607666016,-2.0374979972839355,-2.129998207092285,5.5800018310546875,2,0.1292981878181827,1.3111118646366373,35.5,-2.5555762775083117,35.18000030517578,1.227267998335414,35.209999084472656,0.1292981878181827 4366,2015-03-05,35.34000015258789,35.400001525878906,34.77000045776367,35.150001525878906,240100.0,0.0042626181225553506,3.0645050144588692,-0.7599945068359375,63.11298402465488,63.27781423384641,-0.17069160876165768,-0.9464299577477249,-1.5857084127237187,-2.3669279692711456,7.779599082780598,0.6300010681152344,0.5054456039395063,0.7820003509521456,-0.7238985650294438,2.287899266933735,0.029050892961350883,1.5349498089429403,-1.1898805097078125,58.1632613341326,-5.393936946596895,0.7529494579907937,3,-0.3250007629394531,-1.1550006866455078,-2.0774998664855957,-2.2799997329711914,5.1300010681152415,3,0.11771363411008595,-1.212781845040051,35.189998626708984,1.3111118646366373,35.5,-2.5555762775083117,35.18000030517578,0.11771363411008595 4367,2015-03-06,35.060001373291016,35.220001220703125,34.950000762939446,35.169998168945305,195000.0,-0.007922998814032911,1.5713974314727022,-0.5789346878952384,59.67744292377925,63.533412236857764,0.2079965250962701,-0.6094689577091899,-1.2368838725312798,-2.0512730359137663,8.144682401951169,0.3899993896484446,0.6726260365051218,0.44600143432617045,-1.0463710786173763,1.9383739472697172,-0.30018482214560294,1.1921876907979438,-0.7498936946989474,29.591943978419703,-33.37403409490314,0.746186256471775,3,0.1999988555908203,-0.8750019073486328,-1.6200008392333984,-2.0000009536743164,5.509998321533203,4,0.1306331385328039,3.0645050144588692,35.34000015258789,-1.212781845040051,35.189998626708984,1.3111118646366373,35.5,0.1306331385328039 4368,2015-03-09,35.150001525878906,35.209999084472656,34.75,35.15999984741211,246900.0,0.002567032203725228,7.363863360499393,0.09089647997226181,77.21517764879717,65.30363311319539,0.15814205046296337,-0.649273312398023,-1.255915741593526,-2.106328420589307,8.275888890817845,0.45999908447265625,0.7944967964581764,0.4830015182495089,-1.0063025535682968,1.9723055900673145,-0.2616505176593904,1.2276535541584082,-0.6959046151460484,47.059087522776025,-20.949333692713495,0.7446520359089019,3,0.09999847412109375,-0.9650020599365234,-1.580000877380371,-2.090001106262207,5.2199974060058665,0,0.11891892243868862,1.5713974314727022,35.060001373291016,3.0645050144588692,35.34000015258789,-1.212781845040051,35.189998626708984,0.11891892243868862 4369,2015-03-10,34.509998321533196,34.990001678466804,34.330001831054695,34.810001373291016,179900.0,-0.01820777173720789,-1.0000115597582129,30.005341472721046,62.89153414835912,64.86686983325623,0.7500379324433837,0.015133350200521534,-0.5615565075954478,-1.423091258298676,8.608876344178817,0.8199996948242116,0.7987506774442039,-0.172001647949223,-1.6479082307611677,1.3039049348627216,-0.9099549393551953,0.5659516434567493,1.240001678466804,14.172989469003713,-55.6806519941092,0.7379532914059728,3,0.5300025939941477,-0.3249988555908132,-0.7399978637695241,-1.4499979019164968,6.1000022888183665,1,0.16430026831107303,7.363863360499393,35.150001525878906,1.5713974314727022,35.060001373291016,3.0645050144588692,35.34000015258789,0.16430026831107303 4370,2015-03-11,34.290000915527344,34.669998168945305,34.09000015258789,34.669998168945305,187600.0,-0.006374888922222266,2.0526432027627406,1.2666446264177278,52.81499859889252,63.190935117276844,0.8878197269167813,0.26776124557824943,-0.32732428734885133,-1.1587841776045593,8.742060045317364,0.5799980163574148,0.7855393454242829,-0.4039991378784151,-1.8620645062692134,1.0540662305123831,-1.1330318220738107,0.32503354631698045,1.4315991210937469,15.267217807337607,-53.36338507619595,0.7290326841953984,3,0.6299991607666016,-0.10500144958496094,-0.567500114440918,-1.2300004959106445,5.779998779296875,2,0.1738115755422398,-1.0000115597582129,34.509998321533196,7.363863360499393,35.150001525878906,1.5713974314727022,35.060001373291016,0.1738115755422398 4371,2015-03-12,35.54999923706055,35.70000076293945,34.299999237060554,34.40999984741211,597000.0,0.036745356893899794,-1.0588248493756351,-3.0000200774992027,60.888874572012526,63.005695216903476,-0.4054056694436241,-0.9113746445245567,-1.5591201113069744,-2.360309301710835,9.462302306019096,1.4099998474121094,0.7533676617011764,0.7749992370605483,-0.6843519957271056,2.234350469848202,0.045323620666721354,1.5046748534543752,-1.4599990844726562,90.68313857060268,22.754694765844803,0.7296756163938274,3,-0.6299991607666016,-1.364999771118164,-1.7674989700317383,-2.4899988174438477,5.490001678466797,3,0.14683548052685524,2.0526432027627406,34.290000915527344,-1.0000115597582129,34.509998321533196,7.363863360499393,35.150001525878906,0.14683548052685524 4372,2015-03-13,36.27000045776367,36.36000061035156,35.060001373291016,35.5,330200.0,0.020253199329257177,1.7368383011359758,0.6754393596659126,63.25677665566857,63.24551427189445,-1.0719614056965483,-1.5402251306123205,-2.2484184917541796,-3.018813287214286,10.498914525908896,1.2999992370605469,0.7048028877046377,1.387000465393065,-0.18080898942794477,2.9548099202140747,0.6030957379825637,2.1709051928035663,-2.1800003051757812,96.03523636834171,30.63453505731519,0.7839047274105038,3,-1.0450000762939453,-1.7800006866455078,-2.4875001907348633,-3.2100000381469727,4.349998474121101,4,0.11579819988782059,-1.0588248493756351,35.54999923706055,2.0526432027627406,34.290000915527344,-1.0000115597582129,34.509998321533196,0.11579819988782059 4373,2015-03-16,36.33000183105469,36.40999984741211,36.04999923706055,36.349998474121094,211200.0,0.0016542975608970778,4.142888283378746,-0.02596965088109546,61.147910677263596,62.705902761872096,-1.0635205576630256,-1.5015810801457832,-2.2663929777211678,-3.0187392848415087,11.627596245663446,0.3600006103515625,0.6436861045663278,1.3355016708374023,-0.3129555349319588,2.9839588766067635,0.5112730679527218,2.159730273722083,-2.149201660156251,96.55180918618684,33.57694211955855,0.8242286028846794,3,-1.0800018310546875,-1.81500244140625,-2.547501564025879,-3.2700014114379883,3.8699989318847656,0,0.11670789017536487,1.7368383011359758,36.27000045776367,-1.0588248493756351,35.54999923706055,2.0526432027627406,34.290000915527344,0.11670789017536487 4374,2015-03-17,36.93000030517578,36.95000076293945,36.02999877929688,36.15999984741211,224300.0,0.01651523379798503,1.2716059848259902,-38.50648607401755,65.0793554681439,62.8983394130635,-1.608491658058476,-1.8889026837738285,-2.818137897911946,-3.557118265722366,11.492207856874057,0.920001983642571,0.6460576635895379,1.7390001296997042,0.15595923129897216,3.322041028100436,0.9474796804993346,2.5305205789000738,-2.615448153686522,99.3006834442174,39.09165666950663,0.7915204492003667,3,-1.4099998474121094,-2.145000457763672,-3.1475000381469727,-3.869999885559082,3.6800003051757812,1,0.0931491632353676,4.142888283378746,36.33000183105469,1.7368383011359758,36.27000045776367,-1.0588248493756351,35.54999923706055,0.0931491632353676 4375,2015-03-18,37.11000061035156,37.18000030517578,36.13999938964844,36.7599983215332,168900.0,0.004874094332204759,3.2448871554133483,0.45454815680873517,65.75873464937834,63.19231170469944,-1.662307614357637,-1.8760439880388162,-2.916172219471221,-3.6647255414998625,11.428910575446476,1.0400009155273438,0.6697753690385397,1.7355003356933594,0.15624679278039366,3.314753878606325,0.9458735642368765,2.5251271071498422,-2.5846125699462874,97.56945594224973,40.246185011010695,0.7896267714564817,3,-1.4750003814697266,-2.210000991821289,-3.327500343322754,-4.050000190734863,3.7399978637695312,2,0.09431419947278852,1.2716059848259902,36.93000030517578,4.142888283378746,36.33000183105469,1.7368383011359758,36.27000045776367,0.09431419947278852 4376,2015-03-19,37.09000015258789,37.13999938964844,36.72000122070313,36.959999084472656,184700.0,-0.0005389506180200065,2.652165259648654,0.37142919423221543,69.26230180971388,64.25729602535884,-1.5287260512915068,-1.7064715211719914,-2.8088795850599837,-3.576822890409943,12.640203848397762,0.4199981689453054,0.6438676853199681,1.564999961853026,-0.06762191667746009,3.197621840383512,0.7486890225877829,2.381310901118269,-2.299150885705565,95.75470764469316,38.8431158525282,0.8163109392652438,3,-1.4549999237060547,-2.190000534057617,-3.307499885559082,-4.029999732971191,3.5900001525878906,3,0.08034509382519928,3.2448871554133483,37.11000061035156,1.2716059848259902,36.93000030517578,4.142888283378746,36.33000183105469,0.08034509382519928 4377,2015-03-20,38.52000045776367,38.540000915527344,37.20000076293945,37.20000076293945,716000.0,0.03855487461021223,-1.0303037308903853,10.15376038029285,76.59234691863097,64.18809261089594,-2.7002738802189157,-2.9780614828689664,-4.14671120033023,-4.930874284164389,14.54310500105539,1.4500007629394531,0.6945842501275621,2.7975002288818374,0.7486863079345696,4.846314149829105,1.7730932684082035,3.8219071893554712,-3.490236087051997,99.20316969157211,38.64375708176493,1.0244069604736328,3,-2.2049999237060547,-2.940000534057617,-4.737500190734863,-5.460000038146973,-0.3800010681152344,4,0.06542057185401129,2.652165259648654,37.09000015258789,3.2448871554133483,37.11000061035156,1.2716059848259902,36.93000030517578,0.06542057185401129 4378,2015-03-23,38.52000045776367,38.77999877929688,37.72000122070313,38.47999954223633,251900.0,0.0,2.7857220708445904,0.03030373089038523,75.3355619859202,65.57076237062493,-2.427215488473486,-2.84678690822642,-4.08616965915882,-4.839783896634728,16.012183360326656,1.05999755859375,0.747659460976017,2.621500205993655,0.2540337128657342,4.988966699121576,1.4377669594296947,3.8052334525576157,-3.069007701674117,90.54551558061054,29.740660263087975,1.1837332465639623,3,-2.085000991821289,-2.8200016021728445,-4.737500190734863,-5.460000038146973,-0.9500007629394531,0,0.05451709369587632,-1.0303037308903853,38.52000045776367,2.652165259648654,37.09000015258789,3.2448871554133483,37.11000061035156,0.05451709369587632 4379,2015-03-24,38.540000915527344,38.65999984741211,38.33000183105469,38.459999084472656,245100.0,0.0005192226772063879,1.0624895691772167,2.0,79.54145605665396,68.54036875482065,-2.028791998164756,-2.7544038262140447,-4.0280289727053,-4.790006899697772,17.100424055571484,0.3299980163574219,0.8531590261355504,2.4805006027221665,-0.14519052636821073,5.106191731812544,1.1676550381769815,3.7933461672673516,-2.622947316188764,90.9091697251681,25.12506511412883,1.3128455645451873,3,-2.0000019073486257,-2.8400020599365163,-4.747501373291016,-5.4800004959106445,-1.6100006103515625,1,0.043072127866590426,2.7857220708445904,38.52000045776367,-1.0303037308903853,38.52000045776367,2.652165259648654,37.09000015258789,0.043072127866590426 4380,2015-03-25,38.47999954223633,38.88999938964844,38.41999816894531,38.43999862670898,246400.0,-0.0015568596747708163,-10.749761586877742,0.5000000000000888,78.13618601496893,70.45673669292692,-1.4661127809921197,-2.585155389784717,-3.8776892291066645,-4.663221699331345,18.26802320676274,0.470001220703125,0.8925389720501116,2.2669992446899414,-0.5507425465282552,5.084741035908138,0.8581283490808431,3.6758701402990397,-2.1621336177035886,81.10598187226196,13.76478213847976,1.4088708956090983,3,-1.5049991607666016,-2.5799999237060547,-4.837499618530273,-5.419999122619629,-1.5600013732910156,2,0.05535345876959563,1.0624895691772167,38.540000915527344,2.7857220708445904,38.52000045776367,-1.0303037308903853,38.52000045776367,0.05535345876959563 4381,2015-03-26,38.40999984741211,38.54999923706055,38.060001373291016,38.47000122070313,216300.0,-0.0018191189100037475,3.454578557680637,-1.4999999999999112,81.19177617044372,72.44951441679083,-1.0591378335621187,-2.408674285835289,-3.717913856505419,-4.534470113829428,19.147061004320438,0.48999786376953125,1.0650872329948982,2.050999641418457,-0.908060926538532,5.010060209375446,0.5714693574399661,3.530529925396948,-1.6805925684608596,71.59763714299258,-0.4971671650033471,1.4795302839784934,3,-0.9500007629394531,-2.325000762939453,-4.767499923706055,-5.34999942779541,-1.5400009155273366,3,0.06352508816459634,-10.749761586877742,38.47999954223633,1.0624895691772167,38.540000915527344,2.7857220708445904,38.52000045776367,0.06352508816459634 4382,2015-03-27,38.77000045776367,38.81999969482422,38.150001525878906,38.290000915527344,193000.0,0.009372575157034824,1.3103464151588695,-7.999809269501246,82.0921708794022,74.77665443925068,-1.1479378252103771,-2.622764135582628,-3.964373738528444,-4.837819149608059,20.481683182307215,0.6699981689453125,1.3459021928594836,2.2330001831054673,-0.8602939394447233,5.326294305655658,0.686353121830372,3.7796472443805627,-1.6948984411008752,89.74366498428466,13.88377394729612,1.546647061275095,3,-1.3100013732910156,-2.3200016021728516,-5.127500534057617,-5.710000038146973,-2.3400001525878906,4,0.04926489102038767,3.454578557680637,38.40999984741211,-10.749761586877742,38.47999954223633,1.0624895691772167,38.540000915527344,0.04926489102038767 4383,2015-03-30,39.38999938964844,39.40999984741211,38.43000030517578,38.90999984741211,373900.0,0.015991718456650483,2.769225690496277,1.0,93.41638786111524,77.92521359402527,-1.439620294908309,-3.068513082959697,-4.475793625559298,-5.4108775077367,21.700618316275527,0.9799995422363281,1.5291128229336834,2.6424991607666044,-0.6297823844895305,5.914780706022739,1.006358388138537,4.278639933394672,-2.024513793307939,98.51848293556827,14.241943640458032,1.6361407726280672,3,-1.614999771118164,-2.6399993896484375,-5.747499465942383,-6.329998970031738,-2.6599998474121094,0,-0.03173394311675204,1.3103464151588695,38.77000045776367,3.454578557680637,38.40999984741211,-10.749761586877742,38.47999954223633,-0.03173394311675204 4384,2015-03-31,38.90999984741211,39.27999877929688,38.59000015258789,39.20000076293945,555400.0,-0.0121858225355157,2.0666813604149765,-0.6041691501959008,89.28569806676627,80.5393206404017,-0.7255172240053653,-2.445319008146825,-3.914087678038598,-4.888647112362435,22.9854262195223,0.7999992370605469,1.650068019425639,1.991999626159668,-1.3609540994971,5.344953351816436,0.3155227633312876,3.6684764889880483,-1.1765016858787192,62.96292110066856,-28.801794795729954,1.6764768628283835,3,-0.8449993133544922,-2.1599998474121094,-5.09999942779541,-5.829998970031738,-2.1199989318847656,1,-0.03443845175643234,2.769225690496277,39.38999938964844,1.3103464151588695,38.77000045776367,3.454578557680637,38.40999984741211,-0.03443845175643234 4385,2015-04-01,39.7400016784668,39.900001525878906,38.810001373291016,38.93999862670898,299500.0,0.021331324448974343,-1.056608798295618,-2.758622504012021,88.44035708336192,82.67021567080704,-1.2775707964028982,-3.0746048994111277,-4.65202089921673,-5.673717675519796,24.482484320143833,1.0900001525878906,1.8226175171902241,2.594501304626462,-0.880022368463699,6.069024977716623,0.8572394680813815,4.3317631411715425,-1.7047332134752367,91.30435684002116,-0.5725027830619211,1.737261836545081,4,-1.1900005340576172,-2.7450008392333984,-5.720003128051758,-6.470002174377441,-2.370002746582024,2,-0.07070964405151547,2.0666813604149765,38.90999984741211,2.769225690496277,39.38999938964844,1.3103464151588695,38.77000045776367,-0.07070964405151547 4386,2015-04-02,39.5,39.91999816894531,39.310001373291016,39.70000076293945,243600.0,-0.0060392971396586725,-1.1034444203284597,-0.24999999999999778,82.494932291111,83.32605848997149,-0.7372940062091331,-2.6424464561101146,-4.327933578050448,-5.394673953223425,26.635441750648813,0.6099967956542969,1.9323273830788494,2.1464996337890625,-1.3707376968358957,5.663736964414021,0.38788096847658693,3.905118299101538,-1.0917849228309677,76.27124488678733,-14.456684991376974,1.7586186653124787,4,-0.6800003051757812,-2.4950008392333984,-5.465000152587891,-6.214999198913574,-1.9199981689453125,3,-0.06531650205201744,-1.056608798295618,39.7400016784668,2.0666813604149765,38.90999984741211,2.769225690496277,39.38999938964844,-0.06531650205201744 4387,2015-04-06,39.63999938964844,39.810001373291016,39.43000030517578,39.43000030517578,169000.0,0.003544288345530111,-2.6190735694822886,-1.049991416963894,82.77223325084528,84.15235529718538,-0.7841788375984393,-2.5526042979190393,-4.403053425424716,-5.496656298866611,28.90474767594554,0.3800010681152344,2.0422857454522543,2.0574991226196317,-1.4272397455517947,5.542237990791058,0.315129688533915,3.7998685567053485,-0.9294276941241506,81.20810867550449,-8.420317199659266,1.7423694340857137,4,-0.6499996185302734,-2.635000228881836,-5.559999465942383,-6.309998512268066,-1.6599998474121094,0,-0.06987892281570063,-1.1034444203284597,39.5,-1.056608798295618,39.7400016784668,2.0666813604149765,38.90999984741211,-0.06987892281570063 4388,2015-04-07,39.33000183105469,39.83000183105469,39.29999923706055,39.709999084472656,118100.0,-0.007820321982010436,-1.4090893327784713,-1.8095186194368755,75.21008874777009,83.67109226286496,-0.3880020118970009,-2.016797411696743,-4.021091821023376,-5.150856705662662,31.56568845241894,0.5300025939941406,2.147009813297956,1.538501548767087,-1.831466906962234,4.908470004496408,-0.1464826790975735,3.2234857766317475,-0.3775448408461983,55.63930692870521,-31.412128482814623,1.6849842278646594,4,-0.34000205993652344,-2.325002670288086,-5.250001907348633,-6.000000953674316,-1.6100006103515554,1,-0.07373509765740938,-2.6190735694822886,39.63999938964844,-1.1034444203284597,39.5,-1.056608798295618,39.7400016784668,-0.07373509765740938 4389,2015-04-08,40.18000030517578,40.209999084472656,39.40999984741211,39.5099983215332,140100.0,0.021611961214045516,1.1917801060800042,-1.763175858815026,78.26887221256644,83.68583517370912,-1.0961767079013924,-2.5510260768667337,-4.785508805434262,-5.9533600923335825,34.40059576297945,0.8799972534179688,2.084820831210706,2.1049999237060533,-1.049729065607636,5.259728913019742,0.5276354290492122,3.6823644183628943,-1.034035079219926,97.85722654706663,11.634914026305665,1.5773644946568428,4,-1.0450000762939453,-3.030000686645508,-5.9225006103515625,-6.744999885559082,-1.740001678466804,2,-0.08586363207406555,-1.4090893327784713,39.33000183105469,-2.6190735694822886,39.63999938964844,-1.1034444203284597,39.5,-0.08586363207406555 4390,2015-04-09,40.25,40.36000061035156,39.58000183105469,40.099998474121094,235500.0,0.0017421526702976475,3.216178320308473,0.22388221160689376,78.83211780454408,83.4236509108314,-0.9931369628569158,-2.267900140966873,-4.753164462041866,-5.978168917315173,37.048791669187,0.779998779296875,2.0481708355285093,1.8769996643066378,-0.8722325408602956,4.626231869473571,0.5023835617231711,3.2516157668901045,-0.9500007629394531,89.62259737362032,4.4157967790180095,1.3746161025834658,4,-0.9949989318847656,-3.0249996185302734,-5.90000057220459,-6.814999580383301,-2.0999984741210938,3,-0.08596271017323365,1.1917801060800042,40.18000030517578,-1.4090893327784713,39.33000183105469,-2.6190735694822886,39.63999938964844,-0.08596271017323365 4391,2015-04-10,40.77000045776367,40.79999923706055,40.22999954223633,40.36999893188477,177200.0,0.012919266031395482,1.4782644751463685,2.6666497126290154,74.61706947757843,82.59308408840651,-1.2775100482294093,-2.5052239883855023,-5.160733998936529,-6.447100844633667,39.86966728525878,0.5699996948242188,2.007853007199131,2.136000061035155,-0.4723134858767253,4.744313607947035,0.8318432875792183,3.4401568344910913,-1.3600006103515625,98.00008138020834,13.962114791358402,1.3041567734559385,4,-1.1550006866455078,-3.325000762939453,-6.23750114440918,-7.335000038146973,-2.0499992370605398,4,-0.08339468942123718,3.216178320308473,40.25,1.1917801060800042,40.18000030517578,-1.4090893327784713,39.33000183105469,-0.08339468942123718 4392,2015-04-13,40.47000122070313,41.02000045776367,40.38000106811523,40.65999984741211,106100.0,-0.007358332933337319,-2.4594661470414447,-0.47499475481125925,70.02054610497402,79.99354611550194,-0.7945628537302056,-1.9757349172966698,-4.762689319051219,-6.0991752019505725,42.094914783805926,0.6399993896484446,1.9848943805737918,1.6260007858276424,-0.8540703463883972,4.106071918043682,0.3859652197196226,2.866036351935662,-0.8899993896484446,68.02332286510216,-14.563938068683257,1.2400355661080205,4,-0.6650009155273509,-2.915000915527351,-5.870001792907722,-6.815001487731941,-1.7900009155273509,0,-0.07141090443481413,1.4782644751463685,40.77000045776367,3.216178320308473,40.25,1.1917801060800042,40.18000030517578,-0.07141090443481413 4393,2015-04-14,40.56999969482422,40.93999862670898,40.34000015258789,40.43999862670898,93200.0,0.002470928369281422,-2.6363762470088696,-0.6842210934206665,70.50505081642284,77.90680753213046,-0.7929644055623655,-1.8359253254368326,-4.739214753417031,-6.149380819700781,44.351288081471104,0.5999984741210866,1.9651343654943503,1.5139993667602525,-0.7790602427266435,3.8070589762471485,0.367469562016808,2.660529171503697,-0.701998138427733,72.04965264943655,-9.093129587654644,1.1465298047434467,4,-0.654998779296875,-3.0149993896484375,-5.847499847412109,-6.854999542236328,-2.3100013732910156,1,-0.06384028030737976,-2.4594661470414447,40.47000122070313,1.4782644751463685,40.77000045776367,3.216178320308473,40.25,-0.06384028030737976 4394,2015-04-15,40.36999893188477,40.7400016784668,40.29999923706055,40.5,197300.0,-0.004929769890162472,-2.2592718179120928,-0.9999999999998906,68.56582268614852,75.69852593244006,-0.4068700930175879,-1.438760590220248,-4.4393752232034345,-5.899286698216734,46.11758535728067,0.44000244140625,1.9043693126355592,1.1419986724853572,-0.9900188042905569,3.2740161492612714,0.07598993409740018,2.2080074108733143,-0.2715975952148497,54.86096209935756,-25.200607963565368,1.0660087383879566,4,-0.20999908447266336,-2.8149986267089915,-5.652499198913581,-6.609998703002937,-2.079998016357429,2,-0.06564274910318701,-2.6363762470088696,40.56999969482422,-2.4594661470414447,40.47000122070313,1.4782644751463685,40.77000045776367,-0.06564274910318701 4395,2015-04-16,40.61000061035156,40.7400016784668,40.349998474121094,40.45000076293945,108100.0,0.00594505040418114,-1.1666578364574614,-1.2307579447754422,70.91256145399493,74.41159583942718,-0.570475923215696,-1.4789322873292008,-4.572434190181383,-6.087769857387741,47.751818189755454,0.3900032043457031,1.7266590323416793,1.2070003509521499,-0.7613075214539435,3.1753082233582433,0.2228464147491067,2.191154287155193,-0.32727944946289256,48.10134528281843,-31.66638480779396,0.9841539362030466,4,-0.4500007629394531,-3.0550003051757812,-5.997500419616699,-6.760000228881836,-2.6700019836425852,3,-0.053435162546868975,-2.2592718179120928,40.36999893188477,-2.6363762470088696,40.56999969482422,-2.4594661470414447,40.47000122070313,-0.053435162546868975 4396,2015-04-17,40.06999969482422,40.47000122070313,39.7599983215332,40.400001525878906,189800.0,-0.013297239778659264,2.021281085643728,-2.0625134110578642,61.948525415777624,72.09785052441966,0.06580217425118207,-0.7422878296967639,-3.9189220439247805,-5.501741567004615,48.98019873647533,0.8500022888183594,1.5878501273807615,0.5179994583129854,-1.1397427806751352,2.175741697301106,-0.3108716611810749,1.3468705778070458,0.9500007629394531,24.603241881671924,-51.67593875185452,0.8288711194940594,4,0.09000015258789062,-2.4099998474121094,-5.517499923706055,-6.219999313354492,-2.720001220703125,4,-0.04791610141173308,-1.1666578364574614,40.61000061035156,-2.2592718179120928,40.36999893188477,-2.6363762470088696,40.56999969482422,-0.04791610141173308 4397,2015-04-20,41.040000915527344,41.04999923706055,40.290000915527344,40.29999923706055,140400.0,0.02420766728451995,1.0,-2.242416886299533,64.24871558702193,70.87992017322543,-0.7651925986818569,-1.5956255264893713,-4.760832958026285,-6.4186495732230995,49.275727127198806,0.9799995422363281,1.437037235674893,1.3620006561279325,-0.34773134404397865,3.0717326562998437,0.5071346560419769,2.216866656213888,-1.2800025939941406,99.2249368653265,24.69480570873634,0.8548660000859548,4,-0.8100013732910156,-2.9850006103515625,-6.48750114440918,-7.190000534057617,-2.8199996948242116,0,-0.056530205727808536,2.021281085643728,40.06999969482422,-1.1666578364574614,40.61000061035156,-2.2592718179120928,40.36999893188477,-0.056530205727808536 4398,2015-04-21,40.61999893188477,41.13999938964844,40.56999969482422,41.13000106811523,177900.0,-0.0102339662347245,1.1509471987101976,-0.6891905127663002,64.92144923792661,69.39687317604323,-0.1597617558877218,-1.064824398368863,-4.219815920239341,-5.948894699163041,49.449529837710024,0.5699996948242188,1.3539199149544814,0.8369987487793011,-0.830714464151022,2.5047119617096243,0.003142142314139562,1.6708553552444627,-0.8600006103515696,62.31883657352045,-13.109590657887345,0.8338566064651631,4,-0.25999832153321023,-2.0349998474121165,-5.762498855590827,-6.464998245239265,-2.6699981689453196,1,-0.04775969172136496,1.0,41.040000915527344,2.021281085643728,40.06999969482422,-1.1666578364574614,40.61000061035156,-0.04775969172136496 4399,2015-04-22,40.20000076293945,40.72999954223633,40.02999877929688,40.72999954223633,159300.0,-0.01033968931534468,1.6415183969597245,1.039208939817822,54.323299914097625,66.67367118821585,0.2943230457451165,-0.5418686095213943,-3.685056560400575,-5.481719508060628,49.236995803763186,0.700000762939446,1.24637642580457,0.3340005874633789,-1.2355841576525535,1.9035853325793113,-0.4507917850945873,1.118792960021345,-0.3848023986816429,31.884210206242276,-39.8202086143811,0.7847923725579644,4,0.2499980926513672,-1.6150016784667969,-5.317501068115234,-6.020000457763672,-2.5600013732910156,2,-0.048258766283276966,1.1509471987101976,40.61999893188477,1.0,41.040000915527344,2.021281085643728,40.06999969482422,-0.048258766283276966 4400,2015-04-23,40.61000061035156,40.68999862670898,40.0,40.150001525878906,138900.0,0.010199000985843032,1.225819551092763,-0.8679247999078713,60.10929910990368,65.06169670291864,-0.06620231637119645,-0.8264866452616033,-3.9680067932617504,-5.842637304608601,48.83074872957409,0.6899986267089773,1.2318108419507325,0.637500381469728,-0.8212500540038619,2.096250816943318,-0.09187483626706694,1.366875599206523,-0.7418102050781243,61.594321081161766,-9.138650313799488,0.7293752177367936,4,-0.1600017547607422,-1.970001220703125,-5.457500457763672,-6.159999847412109,-2.779998779296875,3,-0.057128777639881334,1.6415183969597245,40.20000076293945,1.1509471987101976,40.61999893188477,1.0,41.040000915527344,-0.057128777639881334 4401,2015-04-24,40.849998474121094,41.15999984741211,40.310001373291016,40.56999969482422,328800.0,0.005909821722789088,-1.1250083446980172,0.6086942099414526,60.82289693350008,64.03973568386598,-0.3281696413694206,-0.9215622545042592,-4.071678242408623,-6.031180195089519,49.254879527418204,0.8499984741210938,1.1207930298041333,0.7554983139038072,-0.5534741252022215,2.064470753009836,0.10101209435079284,1.4099845334568215,-0.9309357094726565,73.27574016646552,3.7080282280297894,0.654486219553013,4,-0.3899993896484375,-1.9099979400634766,-5.582498550415039,-6.284997940063477,-3.2699966430664062,4,-0.0712362290357399,1.225819551092763,40.61000061035156,1.6415183969597245,40.20000076293945,1.1509471987101976,40.61999893188477,-0.0712362290357399 4402,2015-04-27,40.68000030517578,41.09000015258789,40.61000061035156,41.09000015258789,146700.0,-0.004161522039052401,1.341462053052224,-1.464291553133515,62.38531403725393,63.13754270840277,-0.1399697754046656,-0.6336209705786615,-3.7703211327027546,-5.810672258743622,49.489775122904966,0.4799995422363281,0.992758444523929,0.4900001525878892,-0.6838193446273024,1.6638196498030808,-0.09690959601970661,1.076909901195485,-0.6864813155615224,58.62072367447474,-12.183848842542098,0.5869097486075974,4,-0.220001220703125,-1.5,-5.412500381469727,-6.114999771118164,-2.5999984741210938,0,-0.08185845147673232,-1.1250083446980172,40.849998474121094,1.225819551092763,40.61000061035156,1.6415183969597245,40.20000076293945,-0.08185845147673232 4403,2015-04-28,38.13999938964844,39.459999084472656,37.04999923706055,39.310001373291016,479300.0,-0.06243856677661275,2.27891714307216,2.853664436773695,35.714278081837506,59.48737108570155,2.2563674046669533,1.9056343787493972,-1.1254455240928252,-3.2422426408575475,48.75946970870469,3.6300010681152344,0.8121508378722666,-1.9875007629394545,-3.4405682923986234,-0.5344332334802857,-2.7140345276690354,-1.2609669982098737,3.020000457763672,26.52068103937955,-39.17394921976978,0.7265337647295839,4,0.9650001525878906,0.9650001525878906,-2.1924991607666016,-2.894998550415039,-0.6100006103515554,1,0.002097583438252615,1.341462053052224,40.68000030517578,-1.1250083446980172,40.849998474121094,1.225819551092763,40.61000061035156,0.002097583438252615 4404,2015-04-29,37.56999969482422,38.25,37.52000045776367,38.099998474121094,195800.0,-0.014944931933557504,-1.3174689676052074,0.4529896416472943,32.46072958587557,55.21494532257717,2.66798564191226,2.498180348244766,-0.41957062943803436,-2.6460418050376973,47.98969768244953,0.7299995422363281,0.6444974681140465,-2.4905004501342773,-4.2674224780099905,-0.7135784222585642,-3.378961464072134,-1.6020394361964208,3.520000457763672,12.65207738543844,-47.94972378091553,0.8884610139378578,4,1.5349998474121094,1.5349998474121094,-1.5025005340576172,-2.2049999237060547,0.13000106811523438,2,0.010114481533189501,2.27891714307216,38.13999938964844,1.341462053052224,40.68000030517578,-1.1250083446980172,40.849998474121094,0.010114481533189501 4405,2015-04-30,36.93000030517578,37.61999893188477,36.70000076293945,37.27999877929688,194400.0,-0.017034852138596235,-1.271607263959026,0.6603760004606571,25.25772562390705,51.1381897901471,3.052034968363415,3.0744987024443162,0.33748392248365633,-1.9847338862857526,46.99172796726889,0.9199981689453196,0.43254782160175864,-2.989999771118164,-5.251829542106968,-0.7281700001293601,-4.12091465661257,-1.8590848856237585,4.079199829101562,5.156941467478416,-48.61927629253345,1.130914885494402,4,2.0,2.0,-0.8100013732910085,-1.5650005340576172,0.4399986267089915,3,0.019225536924058595,-1.3174689676052074,37.56999969482422,2.27891714307216,38.13999938964844,1.341462053052224,40.68000030517578,0.019225536924058595 4406,2015-05-01,36.91999816894531,37.27000045776367,36.68000030517578,36.86999893188477,137200.0,-0.00027084040476077487,-1.7442091535738682,-0.14285558583103947,26.238269935492184,46.914806939977126,2.870034262978926,3.037012332948798,0.4462060463586539,-1.9559795014458885,45.932442044339695,0.5900001525878906,0.2255070750802446,-2.8710018157959,-5.498435704754151,-0.24356792683764894,-4.184718760275025,-1.5572848713167744,3.9168339904785157,5.442128618448084,-44.609740292125636,1.3137169444791252,5,2.000001907348633,2.000001907348633,-0.4824981689453125,-1.4999980926513672,0.6200027465820312,4,0.024647987736760246,-1.271607263959026,36.93000030517578,-1.3174689676052074,37.56999969482422,2.27891714307216,38.13999938964844,0.024647987736760246 4407,2015-05-04,36.86999893188477,37.20000076293945,36.81999969482422,36.93000030517578,113900.0,-0.0013542589257925508,-3.7500178814104856,-1.2000457770657185,25.0673869690593,42.486577798991874,2.532648056467899,3.0238860178221785,0.5805831553808503,-1.8825381890241388,44.8159109938754,0.3800010681152344,-0.04066506058933328,-2.7825010299682518,-5.717480374943165,0.1524783150066611,-4.249990702455705,-1.315011357480799,3.717423316284176,6.83448597617897,-38.76449089256671,1.4674896724874549,5,2.0500011444091726,2.0500011444091726,-0.09749984741211648,-1.4499988555908274,1.440002441406243,0,0.01925692757630948,-1.7442091535738682,36.91999816894531,-1.271607263959026,36.93000030517578,-1.3174689676052074,37.56999969482422,0.01925692757630948 4408,2015-05-05,36.43000030517578,37.13000106811523,36.209999084472656,36.72000122070313,122200.0,-0.011933784634001854,-1.520541789032515,4.833237968085121,24.28199278593914,39.148654784752054,2.587941068417919,3.4103337473642767,1.0877242045906144,-1.417585987340388,44.083317598382344,0.920001983642571,-0.242538963241671,-3.0774995803833036,-6.347039750489351,0.19204058972274396,-4.712269665436324,-1.4427294953302834,3.922976626413579,10.784368723984338,-32.25327046661649,1.6347700850530225,5,2.2549991607666016,2.2549991607666016,0.524998664855957,-1.010000228881836,1.779998779296875,1,0.04529238298261773,-3.7500178814104856,36.86999893188477,-1.7442091535738682,36.91999816894531,-1.271607263959026,36.93000030517578,0.04529238298261773 4409,2015-05-06,36.72999954223633,36.81999969482422,36.06999969482422,36.459999084472656,202200.0,0.008234950166001731,2.3333276819395583,-0.9310331219909798,24.870450959628926,35.23322721249931,1.9489071023559816,2.992019156698454,0.849421613766026,-1.6740279855865907,43.074607007831005,0.75,-0.5565996411181544,-2.6050003051757784,-6.082571068563723,0.8725704582121665,-4.343785686869751,-0.866214923481806,3.2915391615836924,42.58065627591822,0.17595992601560084,1.7387853816939725,5,1.885000228881836,1.885000228881836,0.5325002670288086,-1.0499992370605469,1.279998779296875,2,0.02178054034933008,-1.520541789032515,36.43000030517578,-3.7500178814104856,36.86999893188477,-1.7442091535738682,36.91999816894531,0.02178054034933008 4410,2015-05-07,36.790000915527344,36.93000030517578,36.310001373291016,36.63000106811523,109700.0,0.0016335794728778996,1.8181857589970782,0.5925910227610147,27.348068044946004,31.513801780437735,1.4416602136606969,2.803235961985436,0.8501847412866397,-1.7008580296010436,41.85214417821871,0.6199989318847656,-0.8717551201087872,-2.3719989776611357,-5.998954553814187,1.2549565984919155,-4.185476765737661,-0.5585211895846101,2.8363838873930973,60.00006357824734,14.709774548992833,1.8134777880765265,5,1.789999008178711,1.8249988555908203,0.6174993515014648,-0.8150005340576172,0.7599983215332031,3,0.024734977569082828,2.3333276819395583,36.72999954223633,-1.520541789032515,36.43000030517578,-3.7500178814104856,36.86999893188477,0.024734977569082828 4411,2015-05-08,37.36999893188477,37.4900016784668,37.099998474121094,37.099998474121094,114100.0,0.015765099264040572,-1.888907726868139,1.687504470352591,23.211643467534756,27.161171717135602,0.35326080220572464,2.0611334763244074,0.33636459302194055,-2.2254534045435435,40.00133944016912,0.7000007629394531,-1.0903788261513583,-1.6220008850097614,-5.250337699292643,2.0063359292731207,-3.436169292151199,0.1921675221316761,1.900747360226049,91.54911415868631,50.888465923151486,1.8141684071414408,5,0.39500045776366477,1.2450008392333913,0.40250205993651633,-1.1099987030029368,0.5600013732910085,4,0.0,1.8181857589970782,36.790000915527344,2.3333276819395583,36.72999954223633,-1.520541789032515,36.43000030517578,0.0 4412,2015-05-11,37.58000183105469,37.7599983215332,37.38999938964844,37.38999938964844,108200.0,0.005619558607766972,-2.894675554127851,0.7037115528617061,27.108440310576285,26.2049675203288,-0.382997088629196,1.7112547731888839,0.20537095979452857,-2.3730008588115226,37.791020645238994,0.3899993896484304,-1.4015125456303394,-1.2674980163574219,-4.878142470240078,2.3431464375252347,-3.07282024329875,0.5378242105839064,1.3706698013274732,89.34931143529793,49.30382923466945,1.8053222269413267,5,-0.4200019836425781,1.0349979400634766,0.33249759674072266,-1.3100032806396484,0.4299964904785156,0,-0.0010644202655224477,-1.888907726868139,37.36999893188477,1.8181857589970782,36.790000915527344,2.3333276819395583,36.72999954223633,-0.0010644202655224477 4413,2015-05-12,37.97999954223633,38.02999877929688,37.02000045776367,37.560001373291016,126900.0,0.010643898129113483,2.8846340067783887,2.2104882749759076,33.232606811602224,26.29073165652065,-0.9030420853934373,1.167110248851614,-0.10837337890485799,-2.6960867617858923,35.67231979092372,1.0099983215332102,-1.7597576383163016,-0.7380002975463853,-4.273526002052293,2.7975254069595223,-2.5057631497993427,1.029762554706572,0.6826048963900391,97.44901732573992,54.04255343177553,1.7677628522529552,5,-0.9300003051757812,0.6350002288818359,0.017499923706054688,-1.710000991821289,0.5800018310546875,1,0.00868883188604852,-2.894675554127851,37.58000183105469,-1.888907726868139,37.36999893188477,1.8181857589970782,36.790000915527344,0.00868883188604852 4414,2015-05-13,37.72000122070313,38.34000015258789,37.61000061035156,38.11000061035156,93900.0,-0.006845664156579612,-1.3934387272681792,-0.9285740236148786,27.66613406286301,26.558332594182424,-0.6923348140068626,1.2842418214220288,0.2263193446775702,-2.3607060614429045,33.39214882470089,0.7299995422363281,-2.1563809380938324,-0.8654987335205035,-4.3384165234523735,2.6074190564113664,-2.6019576284864385,0.8709601614454314,0.6833427435430224,69.45816232956032,27.181134127776346,1.736458894965934,5,-0.5150012969970774,0.894998550415032,0.2774982452392507,-1.450002670288093,1.2099990844726491,2,0.012990398937224423,2.8846340067783887,37.97999954223633,-2.894675554127851,37.58000183105469,-1.888907726868139,37.36999893188477,0.012990398937224423 4415,2015-05-14,38.43999862670898,38.52000045776367,37.75,37.75,98100.0,0.01908794757966925,-1.2318898269008565,-1.7692300168238335,32.661854471625375,27.272064209308333,-1.3137707072974294,0.4145942442469064,-0.39908338994094805,-3.0051591744840565,30.90590077150861,0.7999992370605398,-2.1562099617341843,-0.03700122833252806,-3.3766394906035018,3.3026370339384457,-1.7068203594680185,1.6328179028029624,-2.3699989318847585,94.6665445963537,53.9845103209025,1.6698191311354882,5,-1.144998550415032,0.1750011444091868,-0.2974987030029226,-2.0249996185302663,1.2299995422363352,3,-0.011186272646664497,-1.3934387272681792,37.72000122070313,2.8846340067783887,37.97999954223633,-2.894675554127851,37.58000183105469,-0.011186272646664497 4416,2015-05-15,38.150001525878906,38.54999923706055,38.060001373291016,38.4900016784668,79900.0,-0.0075441496147342635,1.1304474022473774,-0.4927548250487946,32.10748501637022,28.054297325676213,-0.9286015272512316,0.5832797545127661,-0.020746809521611453,-2.642932225318063,29.68705709629134,0.48999786376953125,-2.0812336046380437,-0.2309984207153306,-3.4871693218523774,3.025172480421716,-1.8590838712838504,1.3970870298531892,-2.0310018157958964,73.8563378877032,33.979295760364884,1.6280854505685216,5,-0.8400020599365234,0.4649982452392578,0.08999919891357422,-1.6600017547607422,1.9499969482421875,4,-0.01572745124037156,-1.2318898269008565,38.43999862670898,-1.3934387272681792,37.72000122070313,2.8846340067783887,37.97999954223633,-0.01572745124037156 4417,2015-05-18,38.72000122070313,38.90999984741211,38.0,38.15999984741211,106200.0,0.014941013683513749,-1.0681789611031398,-1.6470621234390812,55.68630266909621,31.543665090471446,-1.350612470314374,-0.1785969647550374,-0.4849356312455697,-3.1396880264863753,27.723525924608982,0.9099998474121094,-1.8644322397218076,0.45500125885010334,-2.558585456591757,3.468587974291964,-1.051792098870827,1.9617946165710336,-2.5037615295410234,89.94715936155306,46.38207357190199,1.5067933577209287,5,-1.230001449584968,-0.10500144958496804,-0.1900014877319407,-2.010002136230476,1.05999755859375,0,-0.020402915563570434,1.1304474022473774,38.150001525878906,-1.2318898269008565,38.43999862670898,-1.3934387272681792,37.72000122070313,-0.020402915563570434 4418,2015-05-19,38.68000030517578,38.79999923706055,38.38000106811523,38.650001525878906,67900.0,-0.001033081463488239,2.111136228771705,0.05356911737658395,62.144447894650774,35.68522030547387,-1.0704546018448866,-0.307134871635526,-0.34030848358085564,-3.02609187888784,25.58019006592616,0.4199981689453196,-1.6513865507743972,0.512000274658206,-2.3006075670016912,3.324608116318103,-0.8943036461717426,1.9183041954881546,-2.3021350046386715,82.30771713709737,33.393455499273735,1.4063039208299504,5,-1.0699996948242188,-0.06500053405761719,0.0,-1.8600006103515625,1.1800003051757812,1,-0.017321664383568414,-1.0681789611031398,38.72000122070313,1.1304474022473774,38.150001525878906,-1.2318898269008565,38.43999862670898,-0.017321664383568414 4419,2015-05-20,38.2599983215332,38.95000076293945,38.25,38.61999893188477,103300.0,-0.010858375913362583,-2.6842411709197505,-12.00050864699922,65.2873522899174,39.90069633269292,-0.45885183241657046,-0.04208264537857076,0.2022288115167612,-2.539458989203112,24.382805848651522,0.7000007629394531,-1.4205464597685022,0.18899841308594034,-2.4574442786258786,2.8354411047977592,-1.1342229327699727,1.5122197589418533,-1.7302049481835908,42.499833107100734,-11.455816402842693,1.3232213458559108,5,-0.2749977111816406,0.35500144958496094,0.4750022888183594,-1.4399986267089844,1.2300033569335938,2,0.00784116740509555,2.111136228771705,38.68000030517578,-1.0681789611031398,38.72000122070313,1.1304474022473774,38.150001525878906,0.00784116740509555 4420,2015-05-21,38.290000915527344,38.43999862670898,37.91999816894531,38.18999862670898,60900.0,0.0007841765632607967,1.6000171662359781,-0.27778366464630766,65.67510614821649,44.61885885276866,-0.28351827512413763,-0.26857551065177176,0.3047288334356111,-2.521140354065345,23.32111059633793,0.5200004577636648,-1.1227028753907433,0.33500099182128906,-2.0314174353906154,2.7014194190331935,-0.8482082217846596,1.5182102054272377,-1.5665909510105465,35.92250628682748,-23.17134877265665,1.1832092136059509,5,-0.30500030517578125,0.3249988555908203,0.5674991607666016,-1.470001220703125,0.4199981689453125,3,0.01671453053919625,-2.6842411709197505,38.2599983215332,2.111136228771705,38.68000030517578,-1.0681789611031398,38.72000122070313,0.01671453053919625 4421,2015-05-22,37.93999862670898,38.34000015258789,37.77999877929688,38.13999938964844,58400.0,-0.009140827381814765,-1.1538495396691801,-1.9999618539003676,61.45610400812917,48.43526593027453,0.17415572953277803,-0.15574635543341486,0.7452788714206733,-2.1248405106586077,21.796788596038194,0.5600013732910085,-0.8390975122504329,0.1304986953735252,-1.8050686930296962,2.0660660837767466,-0.8372849988280819,1.0982823895751324,-1.0384613983183684,13.67517744832937,-49.879866382198905,0.9677836942016095,5,0.04500198364258523,0.6750011444091868,0.917501449584968,-1.1199989318847585,0.7200012207031321,4,0.04559830271101939,1.6000171662359781,38.290000915527344,-2.6842411709197505,38.2599983215332,2.111136228771705,38.68000030517578,0.04559830271101939 4422,2015-05-26,37.349998474121094,37.95000076293945,37.13000106811523,37.68999862670898,127500.0,-0.015550874379118618,-1.1025768935447857,1.6999942779758335,59.54355007463198,51.358704070611175,0.8136643485295565,0.18128142376363598,1.3976264757470318,-1.4946970455952027,20.441198360741055,0.8199996948242259,-0.593605858944656,-0.29300136566162394,-1.685645490657869,1.0996427593346212,-0.989323428159743,0.4033206968364951,-0.2845841629665742,12.087771587627309,-55.74060485137925,0.6963220624981222,5,0.69000244140625,1.2650012969970703,1.5600013732910156,-0.529998779296875,1.6599998474121094,1,0.07362784772013864,-1.1538495396691801,37.93999862670898,1.6000171662359781,38.290000915527344,-2.6842411709197505,38.2599983215332,0.07362784772013864 4423,2015-05-27,38.22000122070313,38.36999893188477,37.27000045776367,37.52999877929688,111800.0,0.023293247178707066,1.2222239347724035,-2.029418034534257,63.82189974641841,55.376011368784,-0.02091320115786033,-0.7192993296323422,0.5994318386856108,-2.3141400753043655,20.376489512051116,1.0999984741211009,-0.33050807536812954,0.5730012893676815,-0.8260981131488379,1.9721006918842008,-0.12654841189057464,1.2725509906259376,-1.0900001525879048,59.890128316377336,-10.672066999612817,0.699549701258259,5,-0.18000030517578836,0.39499855041503196,0.9224987030029226,-1.3850021362304759,0.32999801635741477,2,0.04081626134927285,-1.1025768935447857,37.349998474121094,-1.1538495396691801,37.93999862670898,1.6000171662359781,38.290000915527344,0.04081626134927285 4424,2015-05-28,37.95000076293945,38.2599983215332,37.70000076293945,38.0,58800.0,-0.007064375958664937,-1.0363575832818928,-0.07246240601503759,60.35713726160707,58.4532650121153,0.31865351197010483,-0.44203376551797646,0.920240801255261,-1.9954349931805595,20.308283716771285,0.55999755859375,-0.11482014826765408,0.28400077819824077,-1.1210042851394277,1.6890058415359093,-0.4185017534705935,0.986503309867075,-0.8199996948242259,62.59551320877844,-8.91843493976566,0.7025025316688359,5,0.09000015258789062,0.6649990081787109,1.5224990844726562,-1.0700016021728516,0.520000457763679,3,0.05032937573159013,1.2222239347724035,38.22000122070313,-1.1025768935447857,37.349998474121094,-1.1538495396691801,37.93999862670898,0.05032937573159013 4425,2015-05-29,37.63999938964844,38.150001525878906,37.43999862670898,37.810001373291016,143700.0,-0.008168678973881627,-1.491222904104418,3.40009155413138,52.53283463197508,60.72274830273806,0.5623814925415402,-0.08022703703474576,1.2726931619781467,-1.6228684368675559,19.702549492307753,0.710002899169929,0.021436925500040616,-0.06150054931640625,-1.4234234855896162,1.3004223869568037,-0.7424620174530148,0.6194609188202023,-0.3699989318847656,41.12896775344718,-26.700184329008927,0.6809614681366066,5,0.40000152587890625,0.9750003814697266,1.8774995803833008,-0.7600002288818359,0.75,4,0.04914990220024129,-1.0363575832818928,37.95000076293945,1.2222239347724035,38.22000122070313,-1.1025768935447857,37.349998474121094,0.04914990220024129 4426,2015-06-01,37.83000183105469,38.060001373291016,37.66999816894531,37.810001373291016,114700.0,0.00504788641039422,-1.5999618539004388,-0.11764837877257937,52.35404666426242,60.352497635534306,0.3600797586854867,-0.20928909233377624,1.128869573553132,-1.74664956452731,19.049286015579053,0.4200019836425781,0.23132529781751288,0.08300170898437642,-1.2288731476213428,1.3948765655900957,-0.5729357193184867,0.7389391372872396,-0.42560134887695256,56.45177168382251,-8.297686556628712,0.6559374283028614,6,0.20999908447265625,0.7849979400634766,1.7149972915649414,-0.9500026702880859,-0.030002593994140625,0,0.02326188767708648,-1.491222904104418,37.63999938964844,-1.0363575832818928,37.95000076293945,1.2222239347724035,38.22000122070313,0.02326188767708648 4427,2015-06-02,37.58000183105469,37.90999984741211,37.2599983215332,37.7400016784668,133900.0,-0.006608511443284559,1.6000259401393138,-7.999809269502194,46.12405880243815,58.57245440306624,0.4820586108585161,0.10185184211103149,1.3769952755948225,-1.4379159308650031,18.523195060006337,0.6500015258789062,0.3578380030379975,-0.2024984359741211,-1.4513611963661646,1.0463643244179224,-0.8269298161701428,0.42193294422190064,1.3699989318847656,28.82912914976956,-30.47108826681426,0.6244313801960205,6,0.45999908447265625,0.9999980926513672,2.119997978210449,-0.69000244140625,0.1699981689453125,1,0.0287386366081801,-1.5999618539004388,37.83000183105469,-1.491222904104418,37.63999938964844,-1.0363575832818928,37.95000076293945,0.0287386366081801 4428,2015-06-03,38.08000183105469,38.11000061035156,37.5099983215332,37.7400016784668,59400.0,0.013304948792919324,2.000028610393202,-2.125002980235081,53.333333333333265,57.24423007455689,-0.1251639244572047,-0.28268975880128977,0.8808923773574122,-1.8922843954352047,17.389932947048496,0.6000022888183594,0.5297842335398428,0.21500148773193217,-0.8641309323080932,1.2941339077719576,-0.32456472228808053,0.7545676977519449,0.8361988830566389,82.00035095214844,22.994247772589965,0.5395662100200136,6,-0.29500198364258523,-0.31500244140625,1.7399978637695312,-1.19000244140625,0.3899993896484446,2,0.024422175571433113,1.6000259401393138,37.58000183105469,-1.5999618539004388,37.83000183105469,-1.491222904104418,37.63999938964844,0.024422175571433113 4429,2015-06-04,37.52999877929688,37.86999893188477,37.43000030517578,37.849998474121094,65500.0,-0.014443356757122605,1.4444326707073563,-0.941175150624355,41.30021728395798,54.535909089639276,0.3468767835639923,0.34817114479069033,1.4278370239799258,-1.2914012144407394,16.12714869374446,0.6500015258789062,0.45229312526218735,-0.37500152587890057,-1.3290512316765657,0.5790481799187646,-0.8520263787777367,0.10202332701993555,1.353077886962879,30.337020860747703,-23.160322835720148,0.47702485289883306,6,0.2200012207031179,-0.019998550415046168,1.575000762939446,-0.6399993896484446,1.2900009155273366,3,0.027178270475360033,2.000028610393202,38.08000183105469,1.6000259401393138,37.58000183105469,-1.5999618539004388,37.83000183105469,0.027178270475360033 4430,2015-06-05,37.70000076293945,37.75,37.08000183105469,37.4900016784668,68600.0,0.0045297625678675235,3.3226028745816105,-0.6562477648237038,45.5968783803052,52.77377290876994,0.09429849345684005,0.2633412502382413,1.2586233349543576,-1.4034294318852574,15.09782967648825,0.6699981689453125,0.33964666608284944,-0.25049953460693075,-1.0558628305523214,0.5548637613384599,-0.6531811825796225,0.15218211336576104,1.1506143364257753,60.19414239578087,8.889054707132473,0.4026816479726944,6,0.024999618530273438,-0.1900005340576172,1.404998779296875,-0.8100013732910156,1.1599998474121094,4,0.020424414911965227,1.4444326707073563,37.52999877929688,2.000028610393202,38.08000183105469,1.6000259401393138,37.58000183105469,0.020424414911965227 4431,2015-06-08,37.36999893188477,37.56999969482422,37.11999893188477,37.56999969482422,59000.0,-0.008753364041814149,3.4999904632931447,-0.9523887375113195,36.13966899228996,50.17334167739861,0.37430512705201124,0.6254080786892402,1.5878517080832424,-1.0175825633107607,14.803163425635537,0.5800018310546804,0.22770710971231267,-0.5805013656616111,-1.3858646616070018,0.22486193028377954,-0.9831830136343029,-0.17781971768891935,1.4097916367480323,28.155091700987327,-17.507648025646745,0.4026816479726944,6,0.35500144958495383,0.1400012969970632,1.5600013732910085,-0.47999954223633523,1.3400001525878835,0,0.027294634383662864,3.3226028745816105,37.70000076293945,1.4444326707073563,37.52999877929688,2.000028610393202,38.08000183105469,0.027294634383662864 4432,2015-06-09,37.540000915527344,37.93999862670898,37.13000106811523,37.38999938964844,57200.0,0.004549156770179197,-1.4179097679290749,-0.7500047683534189,38.600058288307366,47.37091484871961,0.2615992962509637,0.47669613167155944,1.4074300861187083,-1.1214020867260217,14.616233818607776,0.80999755859375,0.10653506473100549,-0.4084993362426772,-1.2179251636652992,0.40092649117994483,-0.8132122499539847,-0.0037864225313697375,1.1717981036023346,44.660158217534295,3.4826960434130783,0.4047129137113095,6,0.12999916076660156,-0.030000686645507812,1.3799991607666016,-0.5050010681152344,1.2099990844726562,1,0.00692590077763322,3.4999904632931447,37.36999893188477,3.3226028745816105,37.70000076293945,1.4444326707073563,37.52999877929688,0.00692590077763322 4433,2015-06-10,38.310001373291016,38.40999984741211,37.79999923706055,37.79999923706055,99700.0,0.020511466142377754,-1.392149236315766,3.3999796551548753,50.46731637475437,46.27204586129153,-0.5523808137352901,-0.28175976560577,0.6157551556085181,-1.8272559008636478,13.814952029458722,0.8699989318847656,0.04300250696476837,0.3450010299682589,-0.48042442372281613,1.1704264836593339,-0.06771169687728218,0.7577137568137999,0.3365257583156662,92.48130652142113,49.34489669418873,0.4127127268455392,6,-0.5650005340576172,-0.8000011444091797,0.6099987030029297,-1.0900020599365234,0.14999771118164062,2,-0.014617628640479219,-1.4179097679290749,37.540000915527344,3.4999904632931447,37.36999893188477,3.3226028745816105,37.70000076293945,-0.014617628640479219 4434,2015-06-11,38.209999084472656,38.540000915527344,37.93999862670898,38.36999893188477,45200.0,-0.0026103441721117004,1.3999908447964395,-0.3137238769129644,49.261978595549344,45.90861741279978,-0.4599923714425813,-0.15090272077010525,0.7079482430420967,-1.6746932587129066,13.31499944136282,0.6000022888183665,0.03109916577553662,0.22049884796142294,-0.6033942239025691,1.044391919825415,-0.1914476879705731,0.632445383893419,0.3738670351119424,77.39712068560081,31.970620810445993,0.4119465359319945,6,-0.3999977111816406,-0.6999988555908203,0.47500038146972656,-0.625,-0.4099998474121094,3,0.006804557510082132,-1.392149236315766,38.310001373291016,-1.4179097679290749,37.540000915527344,3.4999904632931447,37.36999893188477,0.006804557510082132 4435,2015-06-12,38.0099983215332,38.16999816894531,37.790000915527344,38.02999877929688,62100.0,-0.005234251968897041,1.533321465356103,0.1250029802351198,50.664131265635206,45.720849035174524,-0.2257252531757601,0.016054900739767675,0.8708972359002018,-1.4232405290031593,13.100705334057217,0.4199981689453125,-0.08783462340645798,0.04199810028076456,-0.7543786129658869,0.838374813527416,-0.35619025634255763,0.44018645690408675,0.5300025939941406,62.675925801555245,12.686451585479482,0.398188356623324,6,-0.1999969482421875,-0.37999725341796875,0.6050014495849609,-0.3849983215332031,-0.4299964904785156,4,0.02131021860193405,1.3999908447964395,38.209999084472656,-1.392149236315766,38.310001373291016,-1.4179097679290749,37.540000915527344,0.02131021860193405 4436,2015-06-15,37.54999923706055,37.650001525878906,37.06999969482422,37.650001525878906,111500.0,-0.012102054848343924,10.599771123402633,4.999999999998224,51.94552572499397,46.367678693236286,0.21275165726881085,0.4519713646152397,1.2954725486793208,-0.9174547916770877,13.24084574750566,0.9399986267089844,-0.18354474036871693,-0.38800086975097514,-1.2005505398411813,0.42454880033923104,-0.7942757047960782,0.018273965294127947,0.9900016784667969,32.65300296871432,-21.216581961032873,0.4062748350451038,6,0.2550010681152344,0.4350013732910156,1.0475006103515625,0.07500076293945312,0.049999237060546875,0,0.034886854857725025,1.533321465356103,38.0099983215332,1.3999908447964395,38.209999084472656,-1.392149236315766,38.310001373291016,0.034886854857725025 4437,2015-06-16,37.93000030517578,38.0099983215332,37.33000183105469,37.40999984741211,83000.0,0.010119868863810444,1.0,-5.199885561701316,46.88172184148299,45.6508329719196,-0.12558797058964188,0.010277761751410708,0.8792197037701541,-1.2601717004105666,13.667804988431442,0.6799964904785156,-0.19417274097585846,0.03150024414062358,-0.6930262833021601,0.7560267715834073,-0.3307630195807718,0.39376350786201897,0.5218005371093781,58.503394299238096,5.172490546502019,0.3622632637213929,6,-0.125,0.05500030517578125,0.25999927520751953,-0.30500030517578125,-0.4099998474121094,1,0.020564164856872846,10.599771123402633,37.54999923706055,1.533321465356103,38.0099983215332,1.3999908447964395,38.209999084472656,0.020564164856872846 4438,2015-06-17,38.0099983215332,38.150001525878906,37.72999954223633,37.97999954223633,60400.0,0.002109096116893694,1.7096448699333053,0.057689909401019694,50.67261620676619,46.692210630009406,-0.24201021603190043,-0.12910821557090912,0.7731457382867291,-1.297411368925978,14.04141130536315,0.4200019836425781,-0.2157721411326321,0.14499835968017294,-0.4828975200889474,0.7728942394492933,-0.16894958020439077,0.45894629956473665,0.35889445190429825,63.94543170919056,11.29955311787036,0.3139479398845618,6,-0.20499801635742188,-0.024997711181640625,-0.1224985122680664,-0.3849983215332031,-0.8799972534179759,2,0.019468605923288695,1.0,37.93000030517578,10.599771123402633,37.54999923706055,1.533321465356103,38.0099983215332,0.019468605923288695 4439,2015-06-18,38.560001373291016,38.79999923706055,37.959999084472656,38.18000030517578,89600.0,0.014469957275589529,-1.048772091422085,12.667217700915565,59.78722178168487,48.26891545238492,-0.7046431788245187,-0.6909065409853525,0.17551800759116531,-1.7999060451971047,14.493514802463164,0.8400001525878906,-0.16274302751872938,0.6800012588500977,0.00018610806199603758,1.3598164096381993,0.34009368345604685,1.0199088342441485,-1.4900016784667969,86.12728744082257,30.701694012847554,0.33990757539405214,6,-0.6250019073486328,-0.5500011444091797,-0.7275018692016602,-0.9350013732910156,-1.7000007629394531,3,-0.0025934202608101087,1.7096448699333053,38.0099983215332,1.0,37.93000030517578,10.599771123402633,37.54999923706055,-0.0025934202608101087 4440,2015-06-19,38.93000030517578,39.02999877929688,38.400001525878906,38.66999816894531,158200.0,0.009595407642828846,1.7391239447364828,0.6842142247653465,61.27044727210767,51.06122415014244,-0.9854487190389776,-1.0651085954392698,-0.24104474566682654,-2.11273723793488,14.67209963630495,0.6299972534179759,-0.18242142223236613,1.0180002212524428,0.20895584421062097,1.8270445982942647,0.6134780327315354,1.4225224097733502,-1.825400619506837,94.89803465148019,37.966317945027534,0.4045221885209104,6,-0.8800010681152344,-0.8800010681152344,-1.0200004577636719,-1.3050003051757812,1.1500015258789062,4,-0.02902648495394433,-1.048772091422085,38.560001373291016,1.7096448699333053,38.0099983215332,1.0,37.93000030517578,-0.02902648495394433 4441,2015-06-22,39.66999816894531,39.790000915527344,38.65999984741211,39.0,245000.0,0.019008421730506653,1.4835088366477749,2.5768948619384373,69.45989105757137,54.49009445783844,-1.5252812607598187,-1.7590408024056217,-1.0367313698353655,-2.789725882050057,15.004273716900872,1.1300010681152344,-0.058466079455456565,1.6714981079101534,0.5429914797230992,2.8000047360972076,1.1072447938166263,2.2357514220036805,-2.4883825195312497,95.12183775435201,33.2045828554176,0.5642533140935267,6,-1.2399978637695312,-1.2399978637695312,-1.7149982452392578,-2.0449981689453125,0.3600006103515696,0,-0.052684558466320475,1.7391239447364828,38.93000030517578,-1.048772091422085,38.560001373291016,1.7096448699333053,38.0099983215332,-0.052684558466320475 4442,2015-06-23,40.099998474121094,40.15999984741211,39.09000015258789,39.810001373291016,200400.0,0.010839433451559799,4.219512648982592,0.4328326766722084,69.05653369954364,56.5555630494817,-1.7365769806268787,-2.079048453111568,-1.508900624163644,-3.1601233832712055,14.768073126593933,1.0699996948242188,0.04636479364168622,1.963998413085939,0.5374183643187678,3.39057846185311,1.2507083887023498,2.677288437469528,-2.7618797087402314,97.53080799359508,36.57783020011275,0.7132900243835859,6,-1.4849987030029297,-1.4849987030029297,-2.1374988555908203,-2.4749984741210938,0.4099998474121094,1,-0.06234414202318228,1.4835088366477749,39.66999816894531,1.7391239447364828,38.93000030517578,-1.048772091422085,38.560001373291016,-0.06234414202318228 4443,2015-06-24,39.77999877929688,40.31999969482422,39.54999923706055,40.099998474121094,270000.0,-0.0079800425685983,1.026311298499222,-1.103458254955843,72.18931705731531,59.103045100789025,-1.3255224328102884,-1.7246067949570758,-1.2388814782048243,-2.770759256978259,15.199462696917564,0.7700004577636719,0.23836134370921513,1.5659988403320355,-0.03931250776066264,3.1713101884247337,0.7633431662856864,2.3686545143783846,-2.216129527353523,77.11861119193125,11.785112875202302,0.8026556740463507,6,-1.0849990844726634,-1.0849990844726634,-1.727499008178718,-2.154998779296882,-0.25999832153321023,2,-0.056812428126805425,4.219512648982592,40.099998474121094,1.4835088366477749,39.66999816894531,1.7391239447364828,38.93000030517578,-0.056812428126805425 4444,2015-06-25,39.86000061035156,39.97999954223633,39.43999862670898,39.86999893188477,257300.0,0.0020111069258332837,3.695669480702631,0.03124478458863125,71.68671422520022,61.4388876518518,-1.2816354440772955,-1.7435733465020604,-1.3625171116892005,-2.7920429043562933,15.591077765883234,0.5400009155273509,0.4237369634744823,1.5505006790161104,-0.20857109564262544,3.3095724536748463,0.6709647916867425,2.4300365663454784,-2.0205183141201175,76.04169150195901,9.642609521595858,0.8795358873293674,6,-1.1650009155273438,-1.1650009155273438,-1.7475004196166992,-2.2350006103515625,-1.3600006103515625,3,-0.06848970146596933,1.026311298499222,39.77999877929688,4.219512648982592,40.099998474121094,1.4835088366477749,39.66999816894531,-0.06848970146596933 4445,2015-06-26,39.4900016784668,39.849998474121094,39.38999938964844,39.81999969482422,273800.0,-0.009282461771680905,1.3589964297941017,33.00534147269688,71.11554723381492,63.5688900417208,-0.7594885413810459,-1.2942262060002747,-1.0490881918066606,-2.3637635003980364,15.676622492142444,0.470001220703125,0.4804992363810072,1.0880016326904283,-0.7168055237165163,2.892808789097373,0.18559805448695954,1.990405210893897,-1.4024676423760738,50.00011490053061,-20.35931365147649,0.9024035782034712,6,-0.6650009155273438,-0.7950019836425781,-1.1900014877319336,-1.8650016784667969,-0.5100021362304688,4,-0.06659916323957327,3.695669480702631,39.86000061035156,1.026311298499222,39.77999877929688,4.219512648982592,40.099998474121094,-0.06659916323957327 4446,2015-06-29,38.709999084472656,39.5,38.63999938964844,39.25,124100.0,-0.019751900755665464,-1.529412424687812,1.6363762470089125,60.390738492226994,65.06989189180347,0.22614588967054772,-0.4689599530538189,-0.3184771522984988,-1.5241553090941693,15.35987842649227,0.8600006103515625,0.5399007421396576,0.26399917602539347,-1.5249301616997997,2.0529285137505866,-0.6304654928372031,1.15846384488799,-0.39921848250858716,4.166647744560652,-66.57492360171025,0.894464668862596,6,0.3150005340576172,-0.0149993896484375,-0.40999889373779297,-1.0849990844726562,0.2999992370605469,0,0.03539144352838708,1.3589964297941017,39.4900016784668,3.695669480702631,39.86000061035156,1.026311298499222,39.77999877929688,0.03539144352838708 4447,2015-06-30,38.65999984741211,39.2599983215332,38.52000045776367,39.13000106811523,104400.0,-0.0012916362243109436,1.0274032733429486,0.8703711552861593,53.56413658936797,65.39117193431477,0.43648648720422045,-0.35194587526791565,-0.3507396349040235,-1.4137570341715033,14.501096502179568,0.7399978637695312,0.6103899774509571,0.1600000381469755,-1.583486930762021,1.903487007055972,-0.7117434463075227,1.0317435226014737,-0.1482973361620239,7.777747165996622,-57.726520044398775,0.8717434844544966,6,0.4799995422363281,0.034999847412109375,-0.3599996566772461,-1.0349998474121094,-0.25,1,0.03543711684666451,-1.529412424687812,38.709999084472656,1.3589964297941017,39.4900016784668,3.695669480702631,39.86000061035156,0.03543711684666451 4448,2015-07-01,39.0099983215332,39.20000076293945,38.61000061035156,38.97000122070313,114100.0,0.00905324561568821,1.8095112669276392,-0.0850999935069013,57.75193082090662,65.1650284942283,0.2718425826571149,-0.6626746673894459,-0.7670888834911338,-1.7031031600885456,13.932909373602625,0.5900001525878906,0.726611032315617,0.46349868774414205,-1.2824290769814226,2.2094264524697067,-0.4094651946186403,1.3364625701069244,1.3100013732910156,33.56151856400073,-29.181004475890454,0.8729638823627814,7,0.3500022888183594,-0.3149986267089844,-0.6824979782104492,-1.279998779296875,-1.0199966430664062,2,0.03845168071109639,1.0274032733429486,38.65999984741211,-1.529412424687812,38.709999084472656,1.3589964297941017,39.4900016784668,0.03845168071109639 4449,2015-07-02,38.54999923706055,39.11999893188477,38.38999938964844,39.11999893188477,53600.0,-0.011791825282359447,1.561403273948911,-14.251025274203949,54.98155994425756,64.46626323557828,0.8160947382817128,-0.12895312012184945,-0.3666139444393792,-1.1864268858211133,13.125942653266097,0.7299995422363352,0.8462756885128897,-0.04750041961669638,-1.7267214841291363,1.6317206448957435,-0.8871109518729128,0.79211011263952,1.7358004760742176,10.95890053040002,-49.65257059130111,0.8396105322562194,7,0.8050003051757812,0.14500045776367188,-0.22249889373779297,-0.4399986267089844,-0.5499992370605469,3,0.025162159271085116,1.8095112669276392,39.0099983215332,1.0274032733429486,38.65999984741211,-1.529412424687812,38.709999084472656,0.025162159271085116 4450,2015-07-06,38.47000122070313,38.7599983215332,38.06999969482422,38.150001525878906,137700.0,-0.002075175562662679,-1.8749741715012318,-0.5614032739489554,59.1270090561269,63.31816523541779,0.920813234805614,0.01232086328041504,-0.3615144591069921,-1.0470867248473184,11.989398609045566,0.6899986267089844,0.9471731846367035,-0.16599845886229758,-1.7930770564723488,1.4610801387477537,-0.9795377576673232,0.647540839942728,1.7399664794921819,27.97212870732525,-34.68151146611761,0.8135392988050265,7,0.7249984741210866,0.22499847412108664,-0.1425008773803782,0.12499809265136008,-0.6300010681152415,0,0.0007797966816991408,1.561403273948911,38.54999923706055,1.8095112669276392,39.0099983215332,1.0274032733429486,38.65999984741211,0.0007797966816991408 4451,2015-07-07,38.38999938964844,38.75,37.540000915527344,38.36000061035156,182300.0,-0.0020795900316125104,2.2266642252604165,0.09374627470614674,54.85231320449202,61.73991851374539,0.8941861933502437,0.18198723059517619,-0.36662206499930505,-0.9056894619564559,11.030434324189892,1.2099990844726562,0.9584833038877107,-0.29700031280517436,-1.8174445571746745,1.2234439315643257,-1.0572224349899244,0.4632218093795757,1.6915702302246132,49.41859046723459,-13.191615338560332,0.7602221221847499,7,0.5400009155273438,0.30500030517578125,-0.062499046325683594,0.2049999237060547,-0.9199981689453054,1,0.015368589788177456,-1.8749741715012318,38.47000122070313,1.561403273948911,38.54999923706055,1.8095112669276392,39.0099983215332,0.015368589788177456 4452,2015-07-08,37.79999923706055,38.34000015258789,37.68000030517578,38.0,98300.0,-0.015368589788177456,-2.0000086697935724,-6.6669633774160735,48.00000871930803,59.052217587300134,1.2556683455279796,0.8352902924111021,0.13513841265832838,-0.25997549272986475,10.693287517000947,0.7099990844726562,0.9168828815639358,-0.9000003814697237,-2.3831406827550694,0.583139919815622,-1.6415705321123966,-0.15843023082705088,2.0782448864648444,15.662550929660194,-44.84637554871197,0.7415701506426744,7,0.9600009918212891,0.8950004577636719,0.527501106262207,0.8150005340576172,-0.09000015258789062,2,0.032010558436369685,2.2266642252604165,38.38999938964844,-1.8749741715012318,38.47000122070313,1.561403273948911,38.54999923706055,0.032010558436369685 4453,2015-07-09,37.75,38.560001373291016,37.75,38.11000061035156,75200.0,-0.001322731165865343,-3.5,1.7999961853172863,41.473662907379854,55.69521188532009,1.1034717598336243,0.8866431808342838,0.17638201744576065,-0.15382785888787254,10.986488780736412,0.8100013732910156,0.7492120155327342,-0.9219995498657241,-2.456399487106637,0.6124003873751889,-1.689199518486184,-0.15479958124526405,1.9411846668855475,13.291097982312278,-42.16062213207074,0.7671999686204569,7,0.9449996948242188,0.9449996948242188,0.5600004196166992,0.8649997711181641,0.6599998474121094,3,0.017483439666545975,-2.0000086697935724,37.79999923706055,2.2266642252604165,38.38999938964844,-1.8749741715012318,38.47000122070313,0.017483439666545975 4454,2015-07-10,38.47000122070313,38.4900016784668,38.06999969482422,38.13000106811523,113900.0,0.01907288001862595,1.2105305425889674,-0.9444432670707807,45.490203704894995,52.84795149321788,0.18502084214831171,0.1972315671771625,-0.5258132754222089,-0.7953600419912945,11.497986063067478,0.7400016784667969,0.5559649373754212,-0.21499843597411683,-1.7372750471610559,1.3072781752128222,-0.9761367415675863,0.5461398696193527,1.0490887460737568,76.22969529259161,24.70323286184817,0.7611383055934678,7,0.04999923706053977,0.22499847412108664,-0.6950016021728587,0.14499855041503196,0.5999984741210866,4,-0.012477242708742509,-3.5,37.75,-2.0000086697935724,37.79999923706055,2.2266642252604165,38.38999938964844,-0.012477242708742509 4455,2015-07-13,38.81999969482422,38.93000030517578,38.61999893188477,38.79999923706055,90900.0,0.00909795848752748,1.5833267106412823,0.058824849375621636,40.97665987958185,50.69083164736842,-0.30174368496977166,-0.09378038410327605,-0.8329394393733409,-1.0710831448024933,11.575083998013817,0.45999908447264914,0.36558763404062233,0.09449996948242045,-1.3949076825520166,1.5839076215168575,-0.6502038565347945,0.8392037954996354,0.540763147852708,92.08628355013997,44.17105932290534,0.7447038260172174,7,-0.4200000762939453,-0.125,-1.1899995803833008,-0.2049999237060547,0.6100006103515625,0,-0.021123124710728636,1.2105305425889674,38.47000122070313,-3.5,37.75,-2.0000086697935724,37.79999923706055,-0.021123124710728636 4456,2015-07-14,38.86000061035156,39.18999862670898,38.61000061035156,38.90999984741211,114400.0,0.0010304202947399865,-1.1090866214913149,-2.499904634751097,35.64817185918817,48.70016889957067,-0.35562725355261904,-0.032261288068824,-0.8283968483561495,-1.0460410537547489,10.848822966189857,0.5799980163574148,0.16082631892925292,0.06900081634521626,-1.3141744696830173,1.4521761023734499,-0.6225868266689005,0.7605884593593331,0.3551012781533984,78.14580243888304,34.998565229068674,0.6915876430141183,7,-0.48999977111816406,-0.16500091552734375,-1.2425003051757812,-0.24500083923339844,0.5400009155273438,1,-0.026248081362406417,1.5833267106412823,38.81999969482422,1.2105305425889674,38.47000122070313,-3.5,37.75,-0.026248081362406417 4457,2015-07-15,38.709999084472656,39.02000045776367,38.4900016784668,38.90999984741211,70400.0,-0.003860049498788487,1.5237917911735588,4.0000762951094835,37.108442151745734,46.406447936330565,-0.22103127641813813,0.18885463856823037,-0.6330645846978555,-0.839032312171355,10.599212682654407,0.529998779296875,-0.03206203466602631,-0.12000064849853231,-1.4436635871350916,1.203662290138027,-0.781832117816812,0.5418308208197473,0.479999542236321,66.666666666667,26.667505576597435,0.6618314693182796,7,-0.3449993133544922,-0.0149993896484375,-1.092498779296875,-0.09499931335449219,0.7900009155273438,2,-0.03203301196322972,-1.1090866214913149,38.86000061035156,1.5833267106412823,38.81999969482422,1.2105305425889674,38.47000122070313,-0.03203301196322972 4458,2015-07-16,38.75,39.22000122070313,38.63999938964844,38.90999984741211,66900.0,0.0010333483976596725,-2.0526326356472793,0.7999961853172862,36.4963449451092,44.35253515864741,-0.3372577084959687,0.21832917724393042,-0.612150685686629,-0.8280805389320989,10.660639618714931,0.5800018310546946,-0.11564778072433057,-0.11699981689453409,-1.384323104700961,1.1503234709118928,-0.750661460797744,0.5166618270086758,-1.2099990844726562,59.13038286241198,22.711735156459667,0.6336616439032134,7,-0.3699989318847656,-0.05500030517578125,-1.1599998474121094,-0.13500022888183594,0.060001373291015625,3,-0.026838733303931495,1.5237917911735588,38.709999084472656,-1.1090866214913149,38.86000061035156,1.5833267106412823,38.81999969482422,-0.026838733303931495 4459,2015-07-17,38.459999084472656,38.95000076293945,38.310001373291016,38.849998474121094,80600.0,-0.007483894594254026,1.169474868426157,2.4374985098824595,37.22081971449423,41.91851412068822,-0.06857754609570321,0.5274991960431521,-0.27302021181255043,-0.4934054767730558,10.99857085783575,0.6399993896484375,-0.1551617315390459,-0.4020006179809599,-1.6751993273290537,0.871198091367134,-1.0385999726550068,0.23459873669308706,-0.8863981628418003,16.483267728913187,-17.464873066080177,0.6365993546740472,7,-0.07999801635742188,0.2350006103515625,-0.8324985504150391,0.1550006866455078,-0.779998779296875,4,-0.0013000321958076544,-2.0526326356472793,38.75,1.5237917911735588,38.709999084472656,-1.1090866214913149,38.86000061035156,-0.0013000321958076544 4460,2015-07-20,37.79999923706055,38.310001373291016,37.75,38.27999877929688,146400.0,-0.017160682868517574,1.0740609922364526,1.230769983176199,38.36317285262292,40.08638741492499,0.543547664075966,1.157865967292743,0.42751856358296436,0.20644714529422004,11.33611999821333,0.7099990844726562,-0.2710454715317212,-1.005500411987306,-2.3634626481015815,0.35246182412696925,-1.6844815300444438,-0.32651929393016843,-0.1934703094482444,3.4013058190952523,-32.89651787621383,0.6789811180571383,7,0.6500015258789062,0.8950004577636719,-0.1399984359741211,0.8150005340576172,-0.9300003051757741,0,0.03359789638615962,1.169474868426157,38.459999084472656,-2.0526326356472793,38.75,1.5237917911735588,38.709999084472656,0.03359789638615962 4461,2015-07-21,37.58000183105469,38.0,37.02000045776367,37.7599983215332,127800.0,-0.005820037313391424,1.9696962691096147,0.37499304611813894,36.764723756880244,38.83802241909969,0.711372234528163,1.2788238475571347,0.6676364030812749,0.4641452438766649,11.108862423745547,0.9799995422363281,-0.3498555204792524,-1.1209980010986342,-2.5198979291447756,0.27790192694750715,-1.8204479651217085,-0.42154803707556,1.6399993896484446,25.454599049447047,-13.853873946015135,0.6994499640230719,7,0.5399990081787109,1.0899982452392578,0.1399993896484375,1.0349979400634766,0.9899978637695312,1,0.04922826993032037,1.0740609922364526,37.79999923706055,1.169474868426157,38.459999084472656,-2.0526326356472793,38.75,0.04922826993032037 4462,2015-07-22,37.599998474121094,37.77999877929688,37.47000122070313,37.4900016784668,99900.0,0.0005321086240577255,-3.1333638513775184,-0.6111052241178341,31.19998291013887,37.696502419406244,0.7375871576975612,1.1193183762769792,0.6616373391051482,0.48681916082889387,10.487841325784606,0.30999755859375,-0.45229436498149056,-0.976001358032228,-2.2929261316042613,0.3409234155398053,-1.6344637448182482,-0.3175389712462078,1.5760027313232499,26.363537055436115,-13.107115474878416,0.6584623867860177,7,0.5200023651123047,1.0700016021728516,0.2950019836425781,1.0150012969970703,1.6599998474121094,2,0.047872423532056674,1.9696962691096147,37.58000183105469,1.0740609922364526,37.79999923706055,1.169474868426157,38.459999084472656,0.047872423532056674 4463,2015-07-23,37.52000045776367,37.7599983215332,37.38999938964844,37.7599983215332,115700.0,-0.0021276069043588697,2.0833518771656547,-2.181862320097104,34.718096859492164,36.49960165880593,0.8733732693945626,1.0765152573352168,0.7420968557188559,0.6099347475660153,9.705796235151485,0.3699989318847656,-0.5285305951009818,-0.9429994583129897,-2.21190061366449,0.32590169703851046,-1.5774500359887398,-0.3085488806372396,1.6128807327270565,25.9067316548668,-16.46117152204923,0.6344505776757511,7,0.6000003814697266,1.1499996185302734,0.375,1.0949993133544922,2.1499977111816406,3,0.052771842166292604,-3.1333638513775184,37.599998474121094,1.9696962691096147,37.58000183105469,1.0740609922364526,37.79999923706055,0.052771842166292604 4464,2015-07-24,37.13000106811523,37.43999862670898,37.0099983215332,37.36000061035156,133600.0,-0.010394439895795471,1.2051547904338484,0.9583399561306206,31.793458824553696,35.47924598602502,1.1770876350580792,1.319136102095321,1.1364172391529763,1.0361121355412521,9.211691628860255,0.5100021362304688,-0.5312230624846421,-1.1964988708496165,-2.41914942458245,0.02615168288321712,-1.8078241477160333,-0.5851735939831997,1.960622507720963,9.230958836578205,-33.51383766747774,0.6113252768664181,7,0.9849987030029368,1.5349979400634837,0.7649993896484446,1.4849987030029368,2.4599990844726634,4,0.045246438374558995,2.0833518771656547,37.52000045776367,-3.1333638513775184,37.599998474121094,1.9696962691096147,37.58000183105469,0.045246438374558995 4465,2015-07-27,36.86000061035156,37.099998474121094,36.63999938964844,36.86999893188477,117200.0,-0.007271760032226959,-1.0444369092527443,0.04347104970729242,30.232548970129002,34.87751010946289,1.273775163783867,1.4566860254227407,1.3844791317584821,1.3460376763574473,8.909088040304807,0.49000167846678977,-0.49868815662801325,-1.3349992752075224,-2.595883842791565,-0.0741147076234796,-1.9654415589995438,-0.704556991415501,2.147397955312506,16.176553085976504,-24.661419256047626,0.6304422837920197,7,1.0699996948242188,1.6199989318847656,1.1124992370605469,1.7549991607666016,1.8699989318847656,0,0.02224632884552724,1.2051547904338484,37.13000106811523,2.0833518771656547,37.52000045776367,-3.1333638513775184,37.599998474121094,0.02224632884552724 4466,2015-07-28,40.08000183105469,40.11000061035156,37.13000106811523,38.15999984741211,253700.0,0.0873576008514454,2.0101012436301358,-192.03243036995127,67.53849178519133,38.25862673540129,-1.9612120106745294,-1.744876208332002,-1.8111473806226854,-1.8173040806234297,9.256156120379186,3.25,-0.46133315082689563,1.8165018081665067,0.31241231096765176,3.3205913053653617,1.0644570595670828,2.5685465567659307,-3.44000244140625,99.13548216877007,52.83632763505931,0.7520447485994258,7,-1.7050018310546875,-1.6000022888183594,-2.0300025939941406,-1.4650020599365234,-0.410003662109375,1,-0.08008988903495384,-1.0444369092527443,36.86000061035156,1.2051547904338484,37.13000106811523,2.0833518771656547,37.52000045776367,-0.08008988903495384 4467,2015-07-29,40.02999877929688,40.459999084472656,39.88999938964844,40.099998474121094,270500.0,-0.0012475810746860327,-2.2571553133514985,-0.03645813672098923,67.53845214843757,41.707749757993334,-1.9045609453623982,-1.6727357934855718,-1.755223711877882,-1.7058863302325378,9.894462125659537,0.5699996948242188,-0.4242090877261333,1.6979988098144574,0.004959458395575211,3.3910381612333396,0.8514791341050127,2.544518485523902,-3.3899993896484446,88.74344660921338,36.688142209520315,0.8465196757094422,7,-1.4799995422363352,-1.4799995422363352,-1.5999984741211009,-1.414999008178718,-0.5900001525879048,2,-0.036472623757054956,2.0101012436301358,40.08000183105469,-1.0444369092527443,36.86000061035156,1.2051547904338484,37.13000106811523,-0.036472623757054956 4468,2015-07-30,40.5099983215332,40.66999816894531,39.86000061035156,40.099998474121094,501800.0,0.011990995675087879,1.2191727849920309,-5.857166212534654,66.29391092496684,44.93809322582362,-2.3564566907898623,-2.144549379503914,-2.222313383854008,-2.122493551585123,10.627623102371023,0.80999755859375,-0.35135191449905534,2.1029983520507827,0.16790359184945913,4.038093112252106,1.135450971950121,3.0705457321514444,-3.7171989440917983,96.02977925864224,45.08951392210439,0.9675473801006629,7,-1.8549995422363281,-1.8549995422363281,-1.894998550415039,-1.894998550415039,-1.05999755859375,3,-0.03085657990105517,-2.2571553133514985,40.02999877929688,2.0101012436301358,40.08000183105469,-1.0444369092527443,36.86000061035156,-0.03085657990105517 4469,2015-07-31,39.52000045776367,39.75,38.709999084472656,39.29999923706055,305700.0,-0.02443835854822274,2.058824849375624,0.5365885428781436,55.0724709792663,46.79468190656178,-1.3413415417099444,-1.1364202960977963,-1.2171033471279316,-1.063997558504866,11.281169283507,1.7999992370605469,-0.2983993929259654,1.0645004272460952,-0.9332924022235503,3.0622932567157406,0.06560401251127246,2.063396841980918,-2.4945691528320353,71.46406800196887,24.66567956428247,0.9988964147348233,7,-0.8650016784667969,-0.8650016784667969,-0.8250007629394531,-0.9050006866455078,0.23999786376953125,4,0.0037954885992965703,1.2191727849920309,40.5099983215332,-2.2571553133514985,40.02999877929688,2.0101012436301358,40.08000183105469,0.0037954885992965703 4470,2015-08-03,38.5,39.36000061035156,37.97000122070313,39.209999084472656,264000.0,-0.02580972788332281,1.752468217218209,-3.227250658898599,47.71573137163587,48.011460530423506,-0.23647125004694658,-0.12022096342203525,-0.19439679004875643,0.02277791350530123,11.599069946517501,1.5499992370605398,-0.270208446004645,0.04300003051757528,-1.9548836848941917,2.0408837459293423,-0.9559418271883118,1.0419418882234623,-1.2558946832275453,38.700566493783995,-3.9618720774193434,0.998941857705884,8,0.154998779296875,0.154998779296875,0.19499969482421875,0.11499977111816406,0.7099990844726562,0,0.02831169227501018,2.058824849375624,39.52000045776367,1.2191727849920309,40.5099983215332,-2.2571553133514985,40.02999877929688,0.02831169227501018 4471,2015-08-04,38.97999954223633,39.27999877929688,38.27999877929688,38.43000030517578,206100.0,0.01246752057756706,-1.3529348406583197,-0.7746478116504228,51.64433991063103,50.28305575270041,-0.5554033632057767,-0.583678325111677,-0.6547734562744836,-0.40709610801955165,11.249372026312871,1.0,-0.2131305235756713,0.4934995651245089,-1.5175983980399792,2.504597528288997,-0.5120494164577352,1.499048546706753,-1.5303406543335,37.4073875228174,-2.127026347967444,1.0055489815822458,8,-0.3250007629394531,-0.3250007629394531,-0.2199993133544922,-0.36499977111816406,0.6399993896484446,1,-0.006413545483219263,1.752468217218209,38.5,2.058824849375624,39.52000045776367,1.2191727849920309,40.5099983215332,-0.006413545483219263 4472,2015-08-05,39.0099983215332,39.43999862670898,38.849998474121094,38.849998474121094,180700.0,0.000769594141846186,-6.375008940705154,0.2909092170149606,51.58535694663932,52.15719576238343,-0.40717936772604446,-0.5463929450398552,-0.6453758115619195,-0.397782407551702,10.824550857086102,0.5900001525878835,-0.10722311165154963,0.4629983901977539,-1.5338943905288431,2.459891170924351,-0.5354480001655446,1.4614447805610524,-1.3671190767678283,38.51845467851939,1.4023723727619881,0.9984463903632977,8,-0.3549995422363281,-0.3549995422363281,-0.14999866485595703,-0.39499855041503906,0.7300033569335938,2,0.016918735601375134,-1.3529348406583197,38.97999954223633,1.752468217218209,38.5,2.058824849375624,39.52000045776367,0.016918735601375134 4473,2015-08-06,38.40999984741211,39.060001373291016,38.209999084472656,39.060001373291016,101500.0,-0.01538063316936622,1.6153855182694226,-4.062513411057864,49.70623212839272,54.14750390725443,0.3713985364354073,0.11129230325744288,-0.04018775910252259,0.2374806416856714,10.944666614466229,0.8500022888183594,0.02151334119324133,-0.1700000762939453,-2.1329617933068974,1.7929616407190068,-1.1514809348004178,0.8114807822125272,-0.5854934671959384,24.719040924442925,-14.387031885597114,0.9814808585064756,8,0.24499893188476562,0.24499893188476562,0.5074996948242188,0.2049999237060547,1.0900001525878906,3,0.026815901676351173,-6.375008940705154,39.0099983215332,-1.3529348406583197,38.97999954223633,1.752468217218209,38.5,0.026815901676351173 4474,2015-08-07,37.9900016784668,38.29999923706055,37.63999938964844,38.11000061035156,128900.0,-0.010934604806399406,1.6400195313990127,0.18461330798032793,51.14874663734219,56.47152587027812,1.035064913914745,0.5201549239048759,0.3889308240804752,0.6810788649461514,11.240901298199201,0.7700004577636719,0.1701946186259704,-0.5659982681274442,-2.5462835784259,1.4142870421710114,-1.556140923276672,0.4241443870217836,2.6799964904785156,19.444579842707327,-23.179141511679816,0.9901426551492278,8,0.9099979400634766,0.6649971008300781,1.0374984741210938,0.6249980926513672,2.1799964904785156,4,0.03843114029921724,1.6153855182694226,38.40999984741211,-6.375008940705154,39.0099983215332,-1.3529348406583197,38.97999954223633,0.03843114029921724 4475,2015-08-10,38.0,38.15999984741211,37.790000915527344,38.04999923706055,161600.0,0.0002631829716099876,1.7407281820879075,0.4166640175477636,52.605450953628186,54.81229911121555,1.3452486166425786,0.46965385244109825,0.39835094115177583,0.6921042382498399,12.25893963259276,0.3699989318847656,0.31328864823066027,-0.5149999618530288,-2.5061956973977786,1.476195773691721,-1.5105978296254037,0.48059790591934615,2.6093981933593753,20.000042385543217,-23.771182700113265,0.9955978677723732,8,1.154998779296875,0.654998779296875,1.0249996185302734,0.6149997711181641,2.3699989318847727,0,0.04631574530350524,1.6400195313990127,37.9900016784668,1.6153855182694226,38.40999984741211,-6.375008940705154,39.0099983215332,0.04631574530350524 4476,2015-08-11,37.84000015258789,38.060001373291016,37.65999984741211,37.65999984741211,87000.0,-0.004210522300318709,-3.4444538634340693,-3.600061036087587,51.463426094132856,53.026185105181696,1.2897166711691028,0.5790056650570179,0.5701850973861582,0.8727301761775124,13.012513376060259,0.40000152587890625,0.515776387121214,-0.623999786376956,-2.630183197223829,1.382183624469917,-1.6270914918003925,0.37909191904648054,2.710010064697265,11.111158206159088,-33.42190815964369,1.0030917054234374,8,1.3149986267089844,0.8149986267089844,1.1049995422363281,0.7749996185302734,2.8400001525878906,1,0.03620504562262994,1.7407281820879075,38.0,1.6400195313990127,37.9900016784668,1.6153855182694226,38.40999984741211,0.03620504562262994 4477,2015-08-12,37.47000122070313,37.61000061035156,37.02000045776367,37.540000915527344,107200.0,-0.009777984418413266,4.619073569482289,-0.38888653414144314,49.705540211385646,51.183032803672674,1.4062763810354824,0.8973516043067562,0.9560223962645793,1.2385800454378924,14.183989039137465,0.8199996948242188,0.7607316922849492,-0.9319988250732365,-2.9823289426527353,1.1183312925062623,-1.9571638838629895,0.09316623371651644,3.021808780029289,22.058851028659184,-23.80460644414719,1.02516505878975,8,0.9149990081787038,1.184997558593743,1.342498779296868,1.144998550415032,2.459999084472649,2,0.05737917376938095,-3.4444538634340693,37.84000015258789,1.7407281820879075,38.0,1.6400195313990127,37.9900016784668,0.05737917376938095 4478,2015-08-13,37.709999084472656,37.91999816894531,37.27000045776367,37.459999084472656,226800.0,0.006405066878858889,-1.0634937935210416,-3.571444141689736,53.477209450395,51.00578152268697,0.8128049954749486,0.6065423130417997,0.7188592879018216,0.9957865728104878,14.983384468942287,0.6499977111816406,0.5354030017142861,-0.6400009155273452,-2.705863081643095,1.4258612505884045,-1.67293199858522,0.3929301675305297,2.642938534541017,53.90619412059223,3.2681508241581554,1.0329310830578753,8,0.5200004577636719,0.9449996948242188,1.017500877380371,0.9050006866455078,2.7800025939941406,3,0.053831944929163544,4.619073569482289,37.47000122070313,-3.4444538634340693,37.84000015258789,1.7407281820879075,38.0,0.053831944929163544 4479,2015-08-14,38.40999984741211,38.43000030517578,37.5,37.86999893188477,380000.0,0.01856273614251247,2.2068874799400175,2.1600036621093466,58.83694700437281,52.241472148546634,-0.06840076852387966,-0.10265974561649216,0.047616751895418474,0.2967129394438075,16.051305271993584,0.9300003051757812,0.31188945754760056,0.06249980926513388,-2.002922844640409,2.127922463170677,-0.9702115176876376,1.0952111362179053,1.809620285151567,98.58152766467455,41.78391359485843,1.0327113269527712,8,-0.18000030517578125,0.24499893188476562,0.2849998474121094,0.1700000762939453,1.6100006103515625,4,0.02837803064092781,-1.0634937935210416,37.709999084472656,4.619073569482289,37.47000122070313,-3.4444538634340693,37.84000015258789,0.02837803064092781 4480,2015-08-17,39.06999969482422,39.400001525878906,38.11000061035156,38.31999969482422,284100.0,0.01718302134949301,-1.2051332211745374,1.3888865341415009,41.867926521826696,51.15520399423505,-0.7141430015288037,-0.6984456205163667,-0.5808431908871796,-0.35755444822693505,16.101146969459396,1.2900009155273438,0.06304856493222388,0.6589996337890653,-1.4136272059629462,2.731626473541077,-0.377313786086944,1.6953130536650747,1.0216356507474558,86.134383069163,33.259124563354334,1.0363134198760058,8,-0.8400001525878906,-0.41500091552734375,-0.46249961853027344,-0.875,1.1700019836425781,0,0.028154555482804877,2.2068874799400175,38.40999984741211,-1.0634937935210416,37.709999084472656,4.619073569482289,37.47000122070313,0.028154555482804877 4481,2015-08-18,39.43000030517578,39.83000183105469,38.810001373291016,39.13000106811523,196300.0,0.009214246561646489,-1.17021691049652,0.3999989827474053,45.39877695450901,50.46780621733168,-1.1215400747151492,-0.9620684203023586,-0.8938318005624168,-0.7085533202489671,15.410173155337686,1.0200004577636719,-0.03554951348938573,0.9265003204345703,-1.1550802178104647,3.0080808586796053,-0.11428994868794717,1.9672905895570878,0.5387696448835726,85.76507721024946,35.88083650411039,1.0407902691225186,8,-1.0049991607666016,-0.7750015258789062,-0.8825006484985352,-1.2350006103515625,1.3299980163574219,1,0.023839680939226504,-1.2051332211745374,39.06999969482422,2.2068874799400175,38.40999984741211,-1.0634937935210416,37.709999084472656,0.023839680939226504 4482,2015-08-19,39.400001525878906,39.81999969482422,39.15999984741211,39.349998474121094,125900.0,-0.0007608110338497287,-2.069764553503309,0.1666772630749042,40.856680855021715,49.48452274251268,-1.1514933248384835,-0.8330126507679267,-0.8216808339477097,-0.6753840399209281,14.68185825770244,0.6599998474121094,0.00431549754584637,0.8065013885498047,-1.2662309950166915,2.879233772116301,-0.22986480323343983,1.8428675803330492,0.45081764448862316,83.20312208961852,37.53848845089317,1.036366191783247,8,-0.9750003814697266,-0.7450027465820312,-0.8675012588500977,-1.2050018310546875,0.9599990844726562,2,0.03248727740419355,-1.17021691049652,39.43000030517578,-1.2051332211745374,39.06999969482422,2.2068874799400175,38.40999984741211,0.03248727740419355 4483,2015-08-20,39.5,39.650001525878906,38.81999969482422,38.86000061035156,177600.0,0.0025380322398060873,-1.3055567329292588,12.799206591394569,49.806944973241826,49.33543366872375,-1.2076081920665658,-0.8190626111054229,-0.9023192569590321,-0.7814979543626563,13.696267789812833,0.8300018310546875,-0.027953738007411744,0.807499885559082,-1.2383103806647426,2.8533101517829067,-0.2154052475528303,1.8304050186709944,0.3300018310546875,85.83684241547095,41.64138124904663,1.022905133111913,8,-1.0749988555908203,-0.845001220703125,-0.9700002670288086,-1.3050003051757812,0.1100006103515625,3,0.010886083675336167,-2.069764553503309,39.400001525878906,-1.17021691049652,39.43000030517578,-1.2051332211745374,39.06999969482422,0.010886083675336167 4484,2015-08-21,38.810001373291016,39.43000030517578,38.400001525878906,38.86999893188477,237800.0,-0.017468319663518583,-1.34091362284664,-0.09374627470615993,53.19589899283858,49.40103900641379,-0.4347823382825311,0.003426405426566248,-0.19735539525580492,-0.09402493740802953,12.270229028824225,1.0999984741210938,-0.08251889457177697,0.033501243591310015,-1.8755710877769616,1.9425735749595816,-0.9210349220928222,0.9880374092754423,1.0099983215332031,40.69768989194656,-4.019636661967887,0.9545361656841344,8,-0.38500022888183594,-0.15500259399414062,-0.27250099182128906,-0.6150016784667969,0.6099967956542969,4,0.04328781875106946,-1.3055567329292588,39.5,-2.069764553503309,39.400001525878906,-1.17021691049652,39.43000030517578,0.04328781875106946 4485,2015-08-24,37.68000030517578,37.68000030517578,36.560001373291016,36.88000106811523,332500.0,-0.02911623365447491,1.8,-13.333863173955812,38.18180052698415,47.925302832286164,0.7208592557763467,1.2627515492388426,0.9412363562571855,1.0136012167025115,10.909806711260112,2.25,-0.10437163949732309,-1.1374998092651367,-2.9030990379705273,0.6280994194402538,-2.0202994236178355,-0.2547001949124379,2.0279994201660188,34.250727067198156,-10.920696510265095,0.8827996143526969,8,0.5150012969970703,0.9349994659423828,0.8575000762939453,0.5149993896484375,1.8299980163574219,0,0.06210191437462553,-1.34091362284664,38.810001373291016,-1.3055567329292588,39.5,-2.069764553503309,39.400001525878906,0.06210191437462553 4486,2015-08-25,36.86999893188477,38.099998474121094,36.810001373291016,38.099998474121094,251400.0,-0.021496851558670094,1.0975570421508698,-1.5375008940705017,32.96176428782296,46.06488328522363,1.5408308692586914,1.9182887850888761,1.7654226616919715,1.8001225454659107,10.75610296014795,1.2899971008300781,-0.13168342787726317,-1.7870010375976477,-3.6502755950929995,0.07627351989770403,-2.718638316345327,-0.8553637588499683,2.6491208923339826,9.50913246016528,-34.99591067658142,0.9316372787476763,8,1.3250026702880788,1.7450008392333913,1.7025012969970632,1.325000762939446,2.5,1,0.09140230117196135,1.8,37.68000030517578,-1.34091362284664,38.810001373291016,-1.3055567329292588,39.5,0.09140230117196135 4487,2015-08-26,38.56999969482422,38.79999923706055,36.97999954223633,37.400001525878906,226200.0,0.04610796886867563,1.2331322227786956,-0.9512183775435257,51.084010770068154,45.79897232074288,0.014833978023574446,0.10888280401293571,0.08740300641022003,0.08405339437720016,10.063929475492122,1.9300003051757741,-0.13275128983467255,-0.014000320434568891,-1.7615926981510697,1.7335920572819319,-0.8877965092928193,0.8597958684236815,0.7715730223388704,65.04848615783465,17.295406299603464,0.8737961888582488,8,-0.3749980926513672,0.04500007629394531,-0.17499923706054688,-0.25499916076660156,0.8499984741210938,2,0.056779845580420485,1.0975570421508698,36.86999893188477,1.8,37.68000030517578,-1.34091362284664,38.810001373291016,0.056779845580420485 4488,2015-08-27,39.2599983215332,39.810001373291016,38.79999923706055,38.959999084472656,264700.0,0.017889516001255767,-2.258077020101028,0.2564100056079398,58.30063827665307,45.73938246210735,-0.4829641059365031,-0.7162887511207003,-0.5747224352306404,-0.61321466445618,8.999853861429404,1.2400016784667969,-0.08882642586948464,0.7384983062744155,-0.7954168802861119,2.272413492834943,-0.028459287005844658,1.5054558995546756,-2.6999969482421875,83.0768291766827,30.431647399939095,0.7669575932802626,8,-1.0649967193603516,-0.6449985504150391,-0.8649978637695312,-0.5899982452392578,0.9900016784667969,3,0.028018398773467013,1.2331322227786956,38.56999969482422,1.0975570421508698,36.86999893188477,1.8,37.68000030517578,0.028018398773467013 4489,2015-08-28,39.66999816894531,39.709999084472656,39.11000061035156,39.13000106811523,128500.0,0.010443195744795464,-1.0689673316101367,1.7999949137240678,60.37266533286456,47.79546455222267,-0.7771644103056659,-1.174702579047512,-0.9692411338179099,-1.0417456676422603,9.154942992946454,0.5999984741210938,0.02181796391937496,1.14099826812744,-0.4147838135946529,2.696780349849533,0.3631072272663971,1.9188893089884829,-3.044996795654299,95.6922090970553,37.309989309636364,0.777891040861045,8,-1.474996566772461,-1.0549983978271484,-1.2749977111816406,-0.9999980926513672,-0.1999969482421804,4,-0.0015124164699538145,-2.258077020101028,39.2599983215332,1.2331322227786956,38.56999969482422,1.0975570421508698,36.86999893188477,-0.0015124164699538145 4490,2015-08-31,39.59000015258789,39.7599983215332,39.29999923706055,39.40999984741211,116000.0,-0.0020165873468591666,-1.2999866486105018,0.3333356880973698,60.97867884052259,49.526564761779724,-0.6879975581413262,-1.0633774321166811,-0.8863003611954952,-0.9820498191125182,9.442689601224389,0.45999908447265625,0.08682442127977197,1.006500244140625,-0.6197741860549186,2.6327746743361686,0.19336302904285674,1.8196374592383933,-2.90129877929688,92.6666259765625,27.135687155814395,0.8131372150977705,8,-1.3999996185302734,-0.9750003814697266,-1.2000007629394531,-0.9250011444091797,0.5099983215332031,0,-0.00429406372789487,-1.0689673316101367,39.66999816894531,-2.258077020101028,39.2599983215332,1.2331322227786956,38.56999969482422,-0.00429406372789487 4491,2015-09-01,38.72999954223633,39.22999954223633,38.56999969482422,39.11000061035156,219800.0,-0.02172267256976368,1.1290354336764516,-2.1111134658585176,57.446802754339195,51.36991163948167,0.06958315189354636,-0.23512129938295345,-0.05714559629502958,-0.1558612744458685,9.79892278650276,1.0200004577636719,0.024797233751584713,0.15899963378906534,-1.4582609261551553,1.776260193733286,-0.6496306461830414,0.9676299137611721,-1.9788721689453155,61.8374158206042,-8.812719122167216,0.8086302799721096,9,-0.5449981689453125,-0.11499977111816406,-0.5249996185302734,-0.25,2.150001525878899,1,0.02013939552068056,-1.2999866486105018,39.59000015258789,-1.0689673316101367,39.66999816894531,-2.258077020101028,39.2599983215332,0.02013939552068056 4492,2015-09-02,39.66999816894531,39.66999816894531,38.88000106811523,39.22999954223633,143800.0,0.02427055610170825,2.5909071205014933,-1.1578878682929277,60.698689592618486,52.580105486079084,-0.9254050226562356,-1.1838350023174797,-1.0315654927094684,-1.119759055016658,10.197700903987899,0.9399986267089844,0.0963060909284792,1.0659982681274442,-0.6146703484480938,2.7466668847029823,0.2256639598396717,1.9063325764152168,-2.857693315654302,88.709434287314,15.282784638916809,0.8403343082877702,9,-1.4849967956542969,-1.0549983978271484,-1.2424983978271484,-1.1899986267089844,1.910003662109375,2,-0.007562370832055798,1.1290354336764516,38.72999954223633,-1.2999866486105018,39.59000015258789,-1.0689673316101367,39.66999816894531,-0.007562370832055798 4493,2015-09-03,39.43999862670898,39.959999084472656,39.40999984741211,39.86000061035156,90300.0,-0.00579782084326852,-1.291665673254973,-0.9545529420944648,55.92634864334531,52.883488780579825,-0.7876405601936298,-0.9198766001129286,-0.8290534020563385,-0.9168354221984529,10.107926024513102,0.5499992370605469,0.11078252718665738,0.7844987869262638,-0.9338410617420365,2.502838635594564,-0.07467113740788989,1.6436687112604176,-2.567739843017968,62.58987869806195,-7.338634180761716,0.8591699243341511,9,-1.1799983978271413,-0.8249988555908132,-0.8899993896484304,-0.8899993896484304,1.8700027465820384,3,-0.0005071110157219838,2.5909071205014933,39.66999816894531,1.1290354336764516,38.72999954223633,-1.2999866486105018,39.59000015258789,-0.0005071110157219838 4494,2015-09-04,39.45000076293945,39.650001525878906,38.900001525878906,38.900001525878906,106400.0,0.0002536038686296038,-1.727276510448817,-1.3095158082124374,52.363191574260654,54.45919889694389,-0.779259059780216,-0.8589287646187387,-0.8695725885968528,-0.9509367439664587,9.510929258529341,0.75,0.15810629165513745,0.7215009689331069,-1.0018403551461006,2.4448422930123144,-0.1401696931065004,1.5831716309727142,-2.4542323672171804,63.309457160107584,-4.380376408530381,0.8616706620396042,9,-1.0650005340576172,-1.1900005340576172,-0.7950019836425781,-0.7950019836425781,1.55999755859375,4,0.020278814235463516,-1.291665673254973,39.43999862670898,2.5909071205014933,39.66999816894531,1.1290354336764516,38.72999954223633,0.020278814235463516 4495,2015-09-08,39.7599983215332,40.11999893188477,39.72000122070313,40.02999877929688,149700.0,0.007857986124171878,-1.2857360843170882,-0.49091060417953974,52.06507047646512,56.58178847345968,-0.8528689853578868,-1.085990353709846,-1.1951861978819593,-1.2873076696025123,8.884795484490674,0.6699981689453196,0.1359609832238391,0.9434986114501953,-0.8028026120027789,2.6897998349031695,0.0703479997237082,1.8166492231766824,-2.6456606982609117,76.7741427386583,10.90099379470422,0.8731506117264856,9,-1.2099990844726562,-1.4199981689453125,-1.1049995422363281,-1.1049995422363281,1.0100021362304688,1,-0.007293689966606842,-1.727276510448817,39.45000076293945,-1.291665673254973,39.43999862670898,2.5909071205014933,39.66999816894531,-0.007293689966606842 4496,2015-09-09,39.209999084472656,40.150001525878906,39.16999816894531,40.13000106811523,214900.0,-0.013832979383268218,1.0416674945064552,3.407408977238896,48.8836512100353,56.33730407790046,0.07148326210139544,-0.4512263281058111,-0.6423703577548068,-0.7585254910191992,8.132393310866991,0.9800033569335938,0.13040459977326435,0.3249994277954116,-1.3666452619477383,2.0166441175385614,-0.5208229170761669,1.17082177266699,-1.9153217826836126,25.98408641037158,-36.13971587948906,0.8458223448715757,9,0.15000152587890625,-0.8549976348876953,-0.5550003051757812,-0.5550003051757812,1.9300003051757812,2,0.02269827621599929,-1.2857360843170882,39.7599983215332,-1.727276510448817,39.45000076293945,-1.291665673254973,39.43999862670898,0.02269827621599929 4497,2015-09-10,39.61999893188477,39.86000061035156,39.11999893188477,39.11999893188477,94600.0,0.010456512547445618,-1.960006713867159,-0.5434770890605541,50.680266371524915,55.490596088441784,-0.1943487650698259,-0.7292859216862766,-1.0431194243389683,-1.2030618213173767,6.821900132684823,0.7400016784667898,0.32831659173076844,0.6274993896484418,-0.955287771987571,2.2102865512844545,-0.16389419116956816,1.4188929704664517,-2.0968956921685376,57.59979248046931,-1.4614954418540265,0.7913935808180068,9,-0.25999832153321023,-1.2649974822998118,-0.9650001525878977,-0.9650001525878977,1.4000015258788991,3,0.03180217491667947,1.0416674945064552,39.209999084472656,-1.2857360843170882,39.7599983215332,-1.727276510448817,39.45000076293945,0.03180217491667947 4498,2015-09-11,39.7400016784668,39.790000915527344,39.34000015258789,39.38000106811523,74600.0,0.0030288427515694494,-1.0454466638923567,0.7200012207031392,55.63636548591383,54.9643405498917,-0.2672017426224471,-0.726664687263451,-1.16356943982575,-1.350547627727245,5.8215550067085005,0.4500007629394531,0.6662056223270625,0.6460020065307646,-0.8483859997579515,2.1403900128194806,-0.10119199661359346,1.3931960096751226,-2.006746575857548,67.20001220703125,5.575605763174565,0.7471940031443567,9,-0.3800010681152344,-1.385000228881836,-1.0850028991699219,-1.0850028991699219,1.5099983215332031,4,0.04630095809947843,-1.960006713867159,39.61999893188477,1.0416674945064552,39.209999084472656,-1.2857360843170882,39.7599983215332,0.04630095809947843 4499,2015-09-14,39.5,39.97000122070313,39.47999954223633,39.86999893188477,95200.0,-0.0060392971396586725,-1.3902529796518737,-1.0277730682829647,62.364127336242724,55.118279271638386,-0.06017866798066507,-0.42247655710339416,-0.9119836782612651,-1.1329974473650708,5.299421261019139,0.490001678466804,0.7486700724918975,0.35150032043456747,-1.1171370127613613,1.8201376536304963,-0.38281834616339694,1.0858189870325319,-1.5734051835291751,36.89321467062165,-27.0291222239755,0.7343186665979655,9,-0.1399993896484375,-1.144998550415039,-0.845001220703125,-0.845001220703125,1.9099998474121094,0,0.04582281957698764,-1.0454466638923567,39.7400016784668,-1.960006713867159,39.61999893188477,1.0416674945064552,39.209999084472656,0.04582281957698764 4500,2015-09-15,40.16999816894531,40.34000015258789,39.63999938964844,39.810001373291016,95300.0,0.016961978960640778,1.0,-0.9729671213386346,72.85318852272354,56.830099912569985,-0.7143763506187923,-1.060197082012067,-1.5597945184099586,-1.8283255683307331,5.553066479865606,0.8400001525878906,0.7327808849904116,0.966498565673831,-0.5705561203524283,2.5035532517000902,0.19797122266069778,1.7350259086869642,-2.065530815721843,86.06542511944359,14.62980136228883,0.7685273430131306,9,-0.55999755859375,-1.7199974060058594,-1.3924989700317383,-1.5149993896484375,1.0300025939941406,1,0.02091113245898235,-1.3902529796518737,39.5,-1.0454466638923567,39.7400016784668,-1.960006713867159,39.61999893188477,0.02091113245898235 4501,2015-09-16,40.36999893188477,40.7400016784668,40.040000915527344,40.27999877929688,72600.0,0.00497885915001306,-1.4561607806131056,0.2500026491189031,65.73426620063316,57.38960842457161,-0.7345214180869704,-1.2502665485360822,-1.7322473788401922,-2.056582524870528,5.559281770498796,0.7000007629394531,0.6666372778185803,1.119499397277842,-0.501889838564388,2.740888633120072,0.308804779356727,1.930194015198957,-2.041978298724864,77.16036300786048,4.713700980039775,0.8106946179211142,9,-0.5499973297119212,-1.7199974060058665,-1.4650001525878977,-1.7150001525878977,1.6100006103515554,2,0.009908385842511747,1.0,40.16999816894531,-1.3902529796518737,39.5,-1.0454466638923567,39.7400016784668,0.009908385842511747 4502,2015-09-17,40.68000030517578,41.13000106811523,40.099998474121094,40.43999862670898,93600.0,0.007679003752615099,-1.2391312460349884,2.666680795151183,63.295898343321284,58.2084472801245,-0.9903312782455913,-1.5383276841843454,-1.991510250138674,-2.390609925311459,5.690955194846108,1.0300025939941335,0.6081682921527047,1.3655008316040025,-0.3772429984048742,3.108244661612879,0.49412891659956415,2.236872746608441,-2.0625419465790458,74.86030543135922,3.6030370529149707,0.8713719150044372,9,-0.6649990081787109,-1.8349990844726562,-1.7750015258789062,-2.0250015258789062,1.3800010681152344,3,0.011307745354518284,-1.4561607806131056,40.36999893188477,1.0,40.16999816894531,-1.3902529796518737,39.5,0.011307745354518284 4503,2015-09-18,39.93000030517578,40.61999893188477,39.88000106811523,40.18000030517578,199600.0,-0.018436578032782758,-3.2285776566756588,-1.0416593817054447,52.28875107624155,58.200176113677934,-0.18273110858160635,-0.7952334311699474,-1.1968288242158565,-1.6286845104729508,6.100185003111768,0.799999237060554,0.6303642662160911,0.5940008163452148,-1.1688722624183328,2.3568738951087624,-0.28743572303655895,1.4754373557269886,-0.9607859672464585,27.27274829032374,-39.2043893273866,0.8814365393817731,9,0.19499969482421875,-1.0849990844726562,-1.4100008010864258,-1.2750015258789062,2.1899986267089915,4,0.02729777471217809,-1.2391312460349884,40.68000030517578,-1.4561607806131056,40.36999893188477,1.0,40.16999816894531,0.02729777471217809 4504,2015-09-21,40.4900016784668,40.650001525878906,39.95000076293945,40.2400016784668,118700.0,0.014024577235438374,1.4561443428678509,-1.0,57.30520284764503,58.782413043809036,-0.6478193491029742,-1.2890082093840505,-1.7279316150333273,-2.1642817491931865,6.424233698855922,0.720001220703125,0.5558791802533776,1.0700021743774428,-0.7466230409196939,2.8866273896745795,0.16168956672887447,1.9783147820260112,-1.2182771983114478,57.04706921491598,-5.864575970596562,0.9083126076485686,9,-0.3650016784667969,-1.6450004577636719,-2.0475025177001953,-1.8350028991699219,4.469997406005859,0,0.018770024451181477,-3.2285776566756588,39.93000030517578,-1.2391312460349884,40.68000030517578,-1.4561607806131056,40.36999893188477,0.018770024451181477 4505,2015-09-22,40.02000045776367,40.47999954223633,39.79999923706055,40.11999893188477,97500.0,-0.011607834063219635,-1.5185153788553103,-0.3999938964844034,61.178509188322906,60.14850837472988,-0.15316522451439596,-0.6690121113521172,-1.2451806641298617,-1.662142707058166,5.194470867376692,0.69000244140625,0.5457280244811287,0.4830009460449247,-1.1543414428368521,2.1203433349267016,-0.3356702483959637,1.3016721404858131,-0.48811725529394323,16.54142239252903,-44.58498633343163,0.8186711944408875,9,0.10499954223632812,-1.1749992370605469,-1.5775012969970703,-1.3650016784667969,4.860000610351555,1,0.03473261803471028,1.4561443428678509,40.4900016784668,-3.2285776566756588,39.93000030517578,-1.2391312460349884,40.68000030517578,0.03473261803471028 4506,2015-09-23,40.2400016784668,40.52999877929688,39.7599983215332,40.16999816894531,82900.0,0.005497281813759747,1.3692405204438851,-0.7000457770656403,55.64359143061527,60.69998893685103,-0.2365738677181568,-0.6572960543756068,-1.4509023957680398,-1.8482408348562345,4.352230491967834,0.770000457763679,0.5842258939262166,0.5345020294189453,-0.5462094317132937,1.6152134905511843,-0.005853701147174206,1.0748577599850648,-0.48438197480669487,35.03667114034178,-21.667059979534415,0.540355730566118,9,-0.005001068115234375,-1.3950004577636719,-1.7975025177001953,-1.5850028991699219,4.729999542236335,2,0.023856835100142915,-1.5185153788553103,40.02000045776367,1.4561443428678509,40.4900016784668,-3.2285776566756588,39.93000030517578,0.023856835100142915 4507,2015-09-24,40.7599983215332,40.97999954223633,39.91999816894531,39.97999954223633,129100.0,0.0129223812469339,-1.355554613656593,11.14228107460084,62.35953852198455,61.44700816308111,-0.6457648197235599,-1.0591123965614884,-1.9454469938580985,-2.3301680937563347,4.308667484005663,1.0600013732910156,0.6199763808463246,0.9449987411499023,-0.09428285288151983,1.9842803351813245,0.42535794413419126,1.4646395381656134,0.37000274658202414,81.96713110038272,24.933596142655944,0.5196407970157101,9,-0.4549980163574219,-1.9149971008300781,-2.219998359680176,-2.104999542236328,4.870002746582024,3,0.029931336382283513,1.3692405204438851,40.2400016784668,-1.5185153788553103,40.02000045776367,1.4561443428678509,40.4900016784668,0.029931336382283513 4508,2015-09-25,40.36000061035156,41.38999938964844,40.22000122070313,41.11000061035156,135500.0,-0.009813486939481142,-1.2718437972208407,-0.9615399663523612,57.94066247915397,60.95551206784902,-0.16603145852101164,-0.6034174095788742,-1.5254100263787507,-1.8870149541680519,4.86578997918281,1.1699981689453054,0.7270548047587226,0.4900009155273466,-0.5420133718187046,1.5220152028733978,-0.02600622814568254,1.0060080592003757,-0.44000244140625,36.8099322482126,-18.627118210439846,0.5160071436730261,9,0.154998779296875,-1.385000228881836,-1.8200006484985352,-1.7050018310546875,5.090000152587891,4,0.04212093006022988,-1.355554613656593,40.7599983215332,1.3692405204438851,40.2400016784668,-1.5185153788553103,40.02000045776367,0.04212093006022988 4509,2015-09-28,39.61000061035156,40.43000030517578,39.22999954223633,40.27000045776367,137100.0,-0.018582754922150335,1.4489822927898295,0.8799997965494791,48.78445978154219,58.281208874384426,0.6718670512460889,0.14952340047379664,-0.7543236429200633,-1.1025727491753798,5.0277544383677855,1.2000007629394531,0.7735113836838252,-0.2569992065429716,-1.291806384343559,0.7778079712576158,-0.7744027954432653,0.2604043823573221,1.779998779296875,17.592643285161003,-33.69358792863567,0.5174035889002935,9,0.6999988555908203,-0.6350002288818359,-1.0700006484985352,-0.9550018310546875,5.549999237060547,0,0.063367793053688,-1.2718437972208407,40.36000061035156,-1.355554613656593,40.7599983215332,1.3692405204438851,40.2400016784668,0.063367793053688 4510,2015-09-29,39.41999816894531,39.709999084472656,39.150001525878906,39.63999938964844,188700.0,-0.0047968300549986465,2.1110922731318613,0.3333352599485594,51.807219423029196,56.733759232428426,0.8317626586915168,0.34376153140566146,-0.5237308844702397,-0.8798413444873745,5.124421549185886,0.55999755859375,0.7585221470385335,-0.4385015487670927,-1.4856088049083453,0.60860570737416,-0.9620551768377155,0.08505207930353009,1.970001220703125,12.053433060514099,-40.68047141503625,0.5235536280706254,9,0.8500022888183594,-0.44499778747558594,-0.8799982070922852,-0.7649993896484375,5.560001373291016,1,0.14053782782495672,1.4489822927898295,39.61000061035156,-1.2718437972208407,40.36000061035156,-1.355554613656593,40.7599983215332,0.14053782782495672 4511,2015-09-30,39.5099983215332,39.9900016784668,39.41999816894531,39.84000015258789,173400.0,0.0022831089997055187,-1.235298517510135,1.5,48.9981739500212,55.14512318872841,0.6782697403362548,0.33222653105474365,-0.5641657669536002,-0.9455178309832561,5.179541619284276,0.5700035095214844,0.7094179797578732,-0.3875013351440444,-1.30809385602754,0.5330911857394511,-0.8477975955857886,0.07279492529769982,1.7904011535644528,16.07130084706796,-34.55803294043231,0.4602962604417467,9,0.7600021362304688,-0.40999794006347656,-1.1049976348876953,-0.8949985504150391,5.19000244140625,2,0.13591503352849643,2.1110922731318613,39.41999816894531,1.4489822927898295,39.61000061035156,-1.2718437972208407,40.36000061035156,0.13591503352849643 4512,2015-10-01,39.36999893188477,39.75,38.7400016784668,39.66999816894531,171100.0,-0.00354339143497584,3.391269373978953,0.9090835529661782,46.642444617678926,54.51775580444368,0.6849314572800083,0.47284116983107793,-0.3758506340436014,-0.7851150737247963,5.549932046675298,1.0099983215332031,0.5108647375380997,-0.512500762939446,-1.4581367684411717,0.43313524256227964,-0.9853187656903089,-0.03968276018858319,1.8443846252441318,23.77350179434904,-23.736952777107074,0.472818002750862,10,0.6950016021728445,-0.18499946594238992,-0.9649982452392649,-0.7549991607666087,5.659999847412109,3,0.14224034647567785,-1.235298517510135,39.5099983215332,2.1110922731318613,39.41999816894531,1.4489822927898295,39.61000061035156,0.14224034647567785 4513,2015-10-02,39.41999816894531,39.52999877929688,38.90999984741211,39.150001525878906,162600.0,0.0012699831957589947,1.53061891786683,-0.8999910990170985,49.24810304845957,53.62252249342308,0.6202012940086519,0.44403249891972507,-0.3733779966390216,-0.820599883976243,5.689379216307714,0.6199989318847727,0.3821895787363232,-0.46150150299072124,-1.4091479922663055,0.486144986284863,-0.9353247476285134,0.012321741647070894,1.6459224754638626,40.236511422657514,-8.260995168102738,0.47382324463779224,10,0.6450023651123047,0.5600013732910156,-1.0149974822998047,-0.8049983978271484,4.870002746582031,4,0.15753432743845464,3.391269373978953,39.36999893188477,-1.235298517510135,39.5099983215332,2.1110922731318613,39.41999816894531,0.15753432743845464 4514,2015-10-05,40.25,40.2599983215332,39.72000122070313,39.72000122070313,129200.0,0.021055349305128868,-1.037729602118989,1.9629828477775317,50.72994326685462,52.46157072437105,-0.27650213374939625,-0.3404156851243556,-1.1276086334998112,-1.6269620828700369,5.978911288958515,0.8400001525878906,0.26526058681582754,0.3285003662109389,-0.6099487598392557,1.2669494922611335,-0.14072419681415482,0.7977249292360327,0.6763655064526333,99.34221423587931,53.30015035816462,0.469224563025096,10,-0.1849994659423828,-0.2700004577636719,-1.8449993133544922,-1.635000228881836,3.979999542236328,0,0.12919256553886838,1.53061891786683,39.41999816894531,3.391269373978953,39.36999893188477,-1.235298517510135,39.5099983215332,0.12919256553886838 4515,2015-10-06,39.47000122070313,40.22000122070313,39.41999816894531,40.22000122070313,112900.0,-0.019378851659549556,1.1333414713541856,-1.415097598894474,42.5742779931675,51.009424786876856,0.46631241775614996,0.4392646113903069,-0.2706358226348087,-0.8391156377090709,6.155331906467248,0.8300018310546875,0.25262405408353317,-0.43699855804442933,-1.3947179266334402,0.5207208105445815,-0.9158582423389348,0.0418611262500761,1.3251824560703511,48.02639174015878,5.676010225550904,0.4788596842945042,10,0.5949993133544851,0.509998321533196,-1.0650005340576243,-0.855001449584968,5.029998779296868,1,0.14416008235957212,-1.037729602118989,40.25,1.53061891786683,39.41999816894531,3.391269373978953,39.36999893188477,0.14416008235957212 4516,2015-10-07,40.099998474121094,40.18999862670898,39.43000030517578,39.560001373291016,91600.0,0.015961419658824694,1.1111140545609859,-0.7199961344401041,45.454529147767545,49.13109041196385,-0.20744816752181094,-0.12715680209316105,-0.9185575288650512,-1.452891724076352,6.282055153256868,0.759998321533196,0.16969719670895245,0.14849872589111612,-0.7539726097700239,1.0509700615522561,-0.30273694193945033,0.5997343937216826,0.5718742827539884,89.4736710017116,49.11908741726198,0.4512356678305685,10,-0.03499794006347656,-0.11999893188476562,-1.6974983215332031,-1.4849987030029297,3.770000457763679,2,0.12169579186554302,1.1333414713541856,39.47000122070313,-1.037729602118989,40.25,1.53061891786683,39.41999816894531,0.12169579186554302 4517,2015-10-08,40.88000106811523,40.90999984741211,39.959999084472656,40.0099983215332,105900.0,0.019451436999368354,1.0430117230120513,1.6111248472346698,57.410302539422,49.07216152977141,-1.0824717048041563,-0.8515843828069691,-1.706178446331613,-2.2210740633947736,6.636742807668483,0.9500007629394531,0.11307421494746706,0.8655012130737205,-0.1123052009984633,1.8433076271459043,0.37659800603763216,1.3544044201098089,-2.1399993896484304,98.5000610351559,54.157140172913415,0.4889032070360911,10,-1.0550003051757741,-0.8150005340576101,-2.4800004959106374,-2.265001296997063,2.4899978637695455,3,0.0934442170991936,1.1111140545609859,40.099998474121094,1.1333414713541856,39.47000122070313,-1.037729602118989,40.25,0.0934442170991936 4518,2015-10-09,41.58000183105469,42.099998474121094,40.93999862670898,41.11000061035156,123700.0,0.017123305886736606,-1.8641788092569067,0.5402295826646717,58.3206128209952,50.13173408971063,-1.7782142521958306,-1.4826871852316117,-2.4212947234165085,-2.9044253992436495,7.369801903809561,1.2199974060058665,0.10186409534549057,1.4735019683837862,0.2816288091984518,2.6653751275691207,0.877565388791119,2.0694385479764534,-2.796600189208988,80.59714239352299,36.29720329154419,0.5959365795926661,10,-1.1600017547607422,-1.1600017547607422,-3.1800012588500977,-2.9650020599365234,1.5699996948242188,4,0.08297250592388172,1.0430117230120513,40.88000106811523,1.1111140545609859,40.099998474121094,1.1333414713541856,39.47000122070313,0.08297250592388172 4519,2015-10-12,41.310001373291016,41.709999084472656,41.08000183105469,41.4900016784668,162100.0,-0.006493517216779376,1.0322652096869462,-0.3829783780274008,60.15748996464049,51.059541927667446,-1.3876335573651346,-1.1279646229549698,-2.137943384844178,-2.612470291470842,8.325941170215847,0.6299972534179688,-0.0036840967074596165,1.1130014419555678,-0.15726055216548218,2.383263436076618,0.47787044489503927,1.7481324390160964,-2.3939358581543004,70.52249959433261,21.773114654086527,0.6351309970605257,10,-0.8900012969970703,-0.8900012969970703,-2.8725013732910156,-2.6950016021728516,1.7700004577636719,0,0.0721374834948092,-1.8641788092569067,41.58000183105469,1.0430117230120513,40.88000106811523,1.1111140545609859,40.099998474121094,0.0721374834948092 4520,2015-10-13,41.0099983215332,41.68000030517578,41.0,41.20000076293945,102000.0,-0.007262237758040357,-5.47622161671208,1.0555673292925867,55.98753193251489,51.83613725905563,-0.9368947827071565,-0.8029730593660886,-1.7949175534310982,-2.292513260751754,9.193007270460974,0.6800003051757812,-0.06575782585153434,0.770998382568358,-0.5500373800926539,2.09203414522937,0.11048050123785202,1.4315162638988639,-1.9665754880371153,59.17599625102154,8.33298581579875,0.6605178813305047,10,-0.5899982452392578,-0.5899982452392578,-2.687498092651367,-2.394998550415039,3.370002746582024,1,0.07851746775157498,1.0322652096869462,41.310001373291016,-1.8641788092569067,41.58000183105469,1.0430117230120513,40.88000106811523,0.07851746775157498 4521,2015-10-14,40.77000045776367,41.36999893188477,40.52999877929688,41.08000183105469,76300.0,-0.005852179312173078,-1.1265699316739077,1.6315652104079665,50.08131816055964,52.2182343193757,-0.5580550923006982,-0.5601929617157282,-1.529272857004372,-2.0281658785564787,9.508975126298903,0.8400001525878906,-0.009838424126549228,0.51100044250488,-0.8303417222000533,1.8523426072098133,-0.15967063984758312,1.181671524857343,-1.6043145986425813,37.8505422575884,-8.681403853276592,0.6706710823524664,10,-0.2650012969970703,-0.35000038146972656,-2.325000762939453,-2.155000686645508,3.6599998474121094,2,0.09148882757802479,-5.47622161671208,41.0099983215332,1.0322652096869462,41.310001373291016,-1.8641788092569067,41.58000183105469,0.09148882757802479 4522,2015-10-15,41.13999938964844,41.27999877929688,40.599998474121094,40.83000183105469,78300.0,0.009075274165573521,1.3051000879325192,-0.9999876945794622,56.3725361866259,53.0098380013942,-0.727030664144138,-0.9422738111042435,-1.8697638524655673,-2.3619959449738204,9.483520359937573,0.6800003051757884,0.055292030378467416,0.857999420166017,-0.5287448175552001,2.244743657887234,0.16462730130540848,1.5513715390266256,-1.8569410259273482,38.853549612941514,-8.540178724109985,0.6933721188606077,10,-0.3800010681152344,-0.7199993133544922,-2.282498359680176,-2.5249996185302734,3.6599998474121094,3,0.06635876477244795,-1.1265699316739077,40.77000045776367,-5.47622161671208,41.0099983215332,1.0322652096869462,41.310001373291016,0.06635876477244795 4523,2015-10-16,41.02000045776367,41.34000015258789,40.810001373291016,41.27999877929688,109100.0,-0.0029168433073666344,1.7894594187622346,-0.8387108682811806,62.84152473889489,54.35556927606533,-0.3980642090412374,-0.776225310032423,-1.7017002890347896,-2.220050205334246,9.727734714804816,0.529998779296875,0.14073420425928163,0.6835004806518583,-0.7304055647230001,2.0974065260267167,-0.0234525420355709,1.3904535033392875,-1.624264489626583,41.525555232275856,-9.239681952623094,0.7069530226874309,10,-0.26000213623046875,-0.6000003814697266,-2.16249942779541,-2.405000686645508,3.4899978637695312,4,0.05728908941726574,1.3051000879325192,41.13999938964844,-1.1265699316739077,40.77000045776367,-5.47622161671208,41.0099983215332,0.05728908941726574 4524,2015-10-19,41.25,41.38000106811523,40.7400016784668,40.79999923706055,69300.0,0.005607009743287206,-1.2456281245607799,-1.7307833384684885,66.54613232380656,57.01910864613634,-0.5266826396190964,-0.9975112589259254,-1.866431728535737,-2.422231557906805,9.9215691864627,0.6399993896484304,0.2707372016111833,0.875500106811522,-0.5954758382143197,2.3464760518373637,0.14001213429860115,1.6109880793244429,-1.7460935316235506,62.6087187278165,6.659737717015588,0.7354879725129208,10,-0.4850006103515625,-0.8299999237060547,-2.3924989700317383,-2.635000228881836,2.990001678466797,0,0.04606064305160995,1.7894594187622346,41.02000045776367,1.3051000879325192,41.13999938964844,-1.1265699316739077,40.77000045776367,0.04606064305160995 4525,2015-10-20,41.40999984741211,41.47000122070313,40.84000015258789,41.25,61300.0,0.0038787841796874556,3.499965940518344,0.3555546136565931,66.96430396061061,59.409083625341125,-0.4275112911070025,-1.1046736930153074,-1.9582808992171366,-2.548250570560654,10.339885215800937,0.6300010681152415,0.39776509996369214,0.9659999847412095,-0.5645928819426445,2.4965928514250635,0.20070355139927898,1.73129641808314,-1.8022496988058734,93.61689176027454,31.276002973377786,0.7652964333419285,10,-0.3800010681152344,-0.9899997711181641,-2.5524988174438477,-2.7950000762939453,3.240001678466797,1,0.04032847113731508,-1.2456281245607799,41.25,1.7894594187622346,41.02000045776367,1.3051000879325192,41.13999938964844,0.04032847113731508 4526,2015-10-21,41.20000076293945,41.83000183105469,41.08000183105469,41.459999084472656,66100.0,-0.005071216741039941,-2.000022888358218,-1.6249910592947572,66.13758749586236,60.3787819538345,-0.050364000917547,-0.863329644917826,-1.676008163944637,-2.3081806028549963,10.859745094650187,0.75,0.4587710838140282,0.708000946044919,-0.8555130568392428,2.271514948929081,-0.0737560553971619,1.489757947487,-1.492560681312625,48.78054075512191,-17.677172690431796,0.7817570014420802,10,0.11499786376953125,-0.7800006866455078,-2.1700000762939453,-2.585000991821289,3.55999755859375,2,0.0771844719972985,3.499965940518344,41.40999984741211,-1.2456281245607799,41.25,1.7894594187622346,41.02000045776367,0.0771844719972985 4527,2015-10-22,41.97999954223633,42.04999923706055,41.43000030517578,41.43000030517578,123500.0,0.018932008855652827,-1.2545446979102366,-2.1153953372360874,70.00001788139987,61.67649362721279,-0.735236871481689,-1.6308575746072975,-2.3612515159903325,-3.0492757713424368,11.012956175354407,0.8499984741210938,0.6717097454710554,1.426999664306642,-0.27003403333809217,3.1240333619513763,0.5784828154842714,2.2755165131290127,-2.1768571249097306,94.65650188696827,23.854133693164613,0.8485168488223679,10,-0.6900005340576172,-1.5599994659423828,-2.744997978210449,-3.329998016357422,1.7299995422363281,3,0.05836114315519447,-2.000022888358218,41.20000076293945,3.499965940518344,41.40999984741211,-1.2456281245607799,41.25,0.05836114315519447 4528,2015-10-23,42.060001373291016,42.36000061035156,41.86000061035156,42.20000076293945,100900.0,0.0019057130044557447,1.1739173701756422,-0.2545446979102366,66.01771775684912,62.32763004856931,-0.8269533980234769,-1.6621908686125408,-2.3513516720793746,-3.097497402063482,10.879115168919764,0.5,0.8381640492872009,1.422001457214357,-0.40002405950622233,3.244026973934936,0.5109886988540708,2.333014215574643,-2.1649847136926397,81.48151636671038,13.698972711548507,0.9110127583602886,10,-0.6150016784667969,-1.510000228881836,-2.630000114440918,-3.2150001525878906,1.4599990844726562,4,0.06514497799112018,-1.2545446979102366,41.97999954223633,-2.000022888358218,41.20000076293945,3.499965940518344,41.40999984741211,0.06514497799112018 4529,2015-10-26,42.11999893188477,42.2599983215332,41.97000122070313,42.060001373291016,87400.0,0.0014264754311648087,-1.4166640175478475,-0.42855585831067744,76.87626366772957,64.64860024137094,-0.8492806659264716,-1.6068902049166027,-2.3414633704131234,-3.116261258051516,11.95650429164053,0.289997100830071,0.8638986701991698,1.356499099731451,-0.512554958994464,3.225553158457366,0.42197207036849704,2.291026129094405,-2.0770832352412043,84.2104206455374,13.353469941220311,0.9345270293629574,10,-0.674999237060554,-1.569997787475593,-2.6349983215332102,-3.2749977111816477,1.25,0,0.056742627024123804,1.1739173701756422,42.060001373291016,-1.2545446979102366,41.97999954223633,-2.000022888358218,41.20000076293945,0.056742627024123804 4530,2015-10-27,44.959999084472656,47.4900016784668,42.209999084472656,42.400001525878906,607300.0,0.06742640609228534,-2.591835516618572,42.668362156658226,84.03362062885877,68.42107829340418,-3.4308387446380237,-4.227302851442062,-5.098412740798892,-5.900809079956488,14.181359963332513,5.370002746582024,0.9041654589538339,3.919499206542966,1.3704228680663704,6.4685755450195614,2.644961037304668,5.194037375781264,-4.778058293006609,60.53037980936035,-7.642379063811454,1.2745381692382967,10,-0.9149990081787109,-1.8449974060058594,-5.474998474121094,-6.114997863769531,-2.1399993896484375,1,-0.016014177505944804,-1.4166640175478475,42.11999893188477,1.1739173701756422,42.060001373291016,-1.2545446979102366,41.97999954223633,-0.016014177505944804 4531,2015-10-28,44.88000106811523,45.709999084472656,44.13000106811523,45.02000045776367,235000.0,-0.0017793153466735268,1.0789493497432696,-0.05468731373531022,81.0559256394065,71.16367712149092,-3.0245950242959623,-3.925639747312779,-4.946186870232317,-5.759991766150222,16.225888362229547,1.579998016357429,0.9605966671076018,3.571001052856438,0.6037414185544634,6.538260687158413,2.0873712357054544,5.054630870007422,-4.113415405689118,56.93069275767916,-7.099937655415353,1.4836298171509874,10,-0.7649993896484304,-1.7649993896484304,-5.395000457763665,-6.034999847412102,-1.3899993896484304,2,-0.0051247668619091025,-2.591835516618572,44.959999084472656,-1.4166640175478475,42.11999893188477,1.1739173701756422,42.060001373291016,-0.0051247668619091025 4532,2015-10-29,44.97000122070313,45.75,44.58000183105469,44.9900016784668,209700.0,0.002005350945765594,-1.9249982118589515,0.14286103542228532,79.0737801135642,72.96726105200973,-2.8096392639183705,-3.7677660712880936,-4.960457078805973,-5.790746272228581,18.62184057496801,1.1699981689453125,1.0887097704180064,3.3810010910034265,0.1399098324220276,6.622092349584825,1.7604554617127235,5.0015467202941295,-3.6655422769937687,55.2397872171756,-6.418715288268892,1.6205456292907008,10,-0.8549995422363352,-1.8549995422363352,-5.430000305175788,-6.125000000000007,-1.970001220703132,3,-0.004669844195451134,1.0789493497432696,44.88000106811523,-2.591835516618572,44.959999084472656,-1.4166640175478475,42.11999893188477,-0.004669844195451134 4533,2015-10-30,45.63000106811523,45.75,44.86999893188477,44.86999893188477,399400.0,0.014676447175817398,-1.315785775234678,-37.999237078021565,84.72672142991182,74.98732650824364,-3.0697591932803405,-4.151524712428738,-5.538720081837944,-6.399355844536622,21.147273022473446,0.8800010681152273,1.320030009599975,3.7305007934570256,0.1884494438995432,7.272552143014508,1.9594751186782844,5.501526468235767,-3.8306987056252666,66.30433956331377,5.528841235790097,1.7710256747787412,10,-1.4650001525878835,-2.5149993896484304,-6.055000305175774,-6.784999847412102,-2.680000305175774,4,-0.04207762302649176,-1.9249982118589515,44.97000122070313,1.0789493497432696,44.88000106811523,-2.591835516618572,44.959999084472656,-0.04207762302649176 4534,2015-11-02,45.45000076293945,45.75,45.29999923706055,45.75,137800.0,-0.003944779771253404,2.00001271568989,-0.3947347287055236,86.39351725621546,77.14612798553307,-2.4935600968230034,-3.7544726355993703,-5.255145193601344,-6.166893481609307,23.535026514071745,0.4500007629394531,1.49648671873112,3.2905004501342745,-0.49666093756395213,7.077661837832501,1.3969197562851576,5.184081143983391,-3.195442455171346,61.36363800563679,0.3698758682088652,1.8935806938491135,11,-1.164999008178711,-2.3349990844726562,-5.705000877380371,-6.475000381469727,-3.2099990844726562,0,-0.042464252426361426,-1.315785775234678,45.63000106811523,-1.9249982118589515,44.97000122070313,1.0789493497432696,44.88000106811523,-0.042464252426361426 4535,2015-11-03,45.15999984741211,45.43000030517578,44.66999816894531,45.43000030517578,121400.0,-0.006380658100314407,4.629635908956046,0.9000038147069669,85.69108736967989,79.3187390826239,-1.8055547336273676,-3.179341035230422,-4.82637516218081,-5.822390802408435,26.076223762204933,0.7800025939941406,1.6595463791222826,2.7159996032714844,-1.075350577292717,6.507349783835686,0.8203245129893872,4.6116746935535815,-2.486606069988106,63.5802134819027,-0.3269235382331317,1.8956750902820994,11,-0.6999988555908203,-2.0449981689453125,-5.517499923706055,-6.184999465942383,-3.020000457763672,1,-0.03963686717394688,2.00001271568989,45.45000076293945,-1.315785775234678,45.63000106811523,-1.9249982118589515,44.97000122070313,-0.03963686717394688 4536,2015-11-04,44.97999954223633,45.290000915527344,44.83000183105469,45.290000915527344,125000.0,-0.003985834937643262,1.9677228819294899,1.1481512878113564,82.21479194842217,80.67593620118194,-1.1543678969918076,-2.756315708186392,-4.4807234814638335,-5.581037240089358,28.754750467298095,0.45999908447265625,1.7984907107002286,2.29199924468994,-1.4922986330717904,6.07629712245167,0.39985030580907477,4.184148183570805,-1.9212771327289033,34.187892066721446,-31.529771234071603,1.8921489388808663,11,-0.30499839782714844,-1.8649978637695312,-5.357499122619629,-6.004999160766602,-3.4399986267089844,2,-0.04802133991539648,4.629635908956046,45.15999984741211,2.00001271568989,45.45000076293945,-1.315785775234678,45.63000106811523,-0.04802133991539648 4537,2015-11-05,44.70000076293945,45.31000137329102,44.54999923706055,45.06999969482422,88400.0,-0.006224961808502405,-1.268656376503833,1.1935396542176828,80.06538595791363,82.23678822352244,-0.5006055738993709,-2.2930230286753073,-4.089716054850371,-5.246758046076366,30.677505058181797,0.7600021362304759,1.9369880381657723,1.821000480651854,-1.9646786090074428,5.606679570311151,-0.0718390641777944,3.7138400254815025,-1.2867760119152791,12.500119209213759,-53.95291002504279,1.8928395448296471,11,0.030000686645507812,-1.5849990844726562,-5.015000343322754,-5.725000381469727,-2.8699989318847656,3,-0.0270693302868098,1.9677228819294899,44.97999954223633,4.629635908956046,45.15999984741211,2.00001271568989,45.45000076293945,-0.0270693302868098 4538,2015-11-06,45.02999877929688,45.06000137329102,43.88999938964844,44.33000183105469,207500.0,0.007382505832774555,2.078943934146425,-1.8918891053993778,80.3858735849728,82.6267448809939,-0.4078997860279543,-2.4783709829094605,-4.324826181562834,-5.521283000084971,31.36045947961653,1.1700019836425852,2.129049819411321,1.978498649597178,-1.8718126957804841,5.82880999497484,0.053342976908346884,3.903654322286009,-1.2906318740772988,61.290269653888494,-5.415683030718746,1.9251556726888328,11,-0.17999839782715554,-1.829998016357429,-5.404998779296882,-6.0549983978271555,-2.75,4,-0.04508103118648543,-1.268656376503833,44.70000076293945,1.9677228819294899,44.97999954223633,4.629635908956046,45.15999984741211,-0.04508103118648543 4539,2015-11-09,44.290000915527344,45.0099983215332,44.13000106811523,44.810001373291016,116100.0,-0.016433441790581704,-1.095231175153591,-0.7428610354223358,71.17650457736184,81.19817643082759,0.7512898381217497,-1.5849324024407352,-3.5098004279781208,-4.73833393248421,32.08032160661916,0.8999977111816548,2.223568950817601,1.089500808715819,-2.7073208352653992,4.886322452697037,-0.8089100132747902,2.987911630706428,-0.40000152587890625,25.974109615508468,-35.785817751513946,1.8984108219906075,11,0.529998779296875,-0.8350009918212891,-4.267500877380371,-5.315000534057617,-3.5300025939941406,0,-0.030255139419473553,2.078943934146425,45.02999877929688,-1.268656376503833,44.70000076293945,1.9677228819294899,44.97999954223633,-0.030255139419473553 4540,2015-11-10,44.22999954223633,44.54999923706055,43.91999816894531,44.2599983215332,98000.0,-0.001354738587733495,1.0655752057433023,0.057689909401019694,72.78196661878687,80.27884765075873,0.7787443567143768,-1.340031905551129,-3.371342503775125,-4.641202039288629,32.84526539904824,0.6300010681152344,2.3777929202881296,0.8684993743896499,-2.8084117994121627,4.545410548191462,-0.9699562125112564,2.706954961290556,3.2600021362304688,23.943639269835607,-37.828120083304675,1.8384555869009074,11,0.5900001525878906,-0.7749996185302734,-4.2074995040893555,-5.254999160766602,-4.110000610351555,1,-0.0449920389863272,-1.095231175153591,44.290000915527344,2.078943934146425,45.02999877929688,-1.268656376503833,44.70000076293945,-0.0449920389863272 4541,2015-11-11,44.5,44.93999862670898,44.349998474121094,44.40999984741211,80600.0,0.00610446440330259,-4.618971499155261,-3.0001271617497456,70.52119115561176,79.32855998876403,0.5019584011084959,-1.3873947283298165,-3.5304067457745134,-4.883940637231063,34.35725007799668,0.7099990844726491,2.5047105163503787,0.9519998550415067,-2.5454616679050304,4.449461377988044,-0.7967309064317618,2.7007306165147753,2.9186016082763686,42.95772945237658,-14.048975830423466,1.748730761473269,11,0.31999969482421875,-1.039999008178711,-4.477499961853027,-5.524999618530273,-4.049999237060547,2,-0.053033721580934,1.0655752057433023,44.22999954223633,-1.095231175153591,44.290000915527344,2.078943934146425,45.02999877929688,-0.053033721580934 4542,2015-11-12,43.86999893188477,44.34000015258789,43.77000045776367,43.9900016784668,101100.0,-0.014157327373375939,-2.5625014901175405,-1.3333615903021294,63.52764545754169,76.97310710294511,1.0722762542199717,-0.5716933360533147,-2.824806466458959,-4.236930245809745,35.68012331613583,0.7299995422363281,2.2724469137542513,0.18549880981446165,-3.1243174341709903,3.4953150537999136,-1.4694093121782643,1.8404069318071876,3.478630607604977,7.751814197761371,-44.252211736743114,1.6549081219927262,11,0.8900012969970632,-0.14499855041504617,-3.8474988937378,-4.894998550415046,-4.11000061035157,3,-0.05311142177083539,-4.618971499155261,44.5,1.0655752057433023,44.22999954223633,-1.095231175153591,44.290000915527344,-0.05311142177083539 4543,2015-11-13,43.36999893188477,43.97000122070313,43.08000183105469,43.5099983215332,72600.0,-0.011397310512278103,-1.472242532133832,1.1666348782503755,58.76578177783152,73.903358716458,1.3611176130421683,0.1195173099896536,-2.246043899881137,-3.717546233383551,36.72491675771536,0.8899993896484446,2.0756790123779965,-0.43200111389159446,-3.5016805022121957,2.637678274429007,-1.9668408080518986,1.1028385802687097,3.835485444335937,15.025783842652714,-31.54510501467597,1.5348396941603015,11,0.8850021362304616,0.6400012969970632,-3.4249982833862376,-4.394998550415046,-3.4099998474121165,4,-0.03550834998287056,-2.5625014901175405,43.86999893188477,-4.618971499155261,44.5,1.0655752057433023,44.22999954223633,-0.03550834998287056 4544,2015-11-16,43.150001525878906,43.47000122070313,43.040000915527344,43.209999084472656,223800.0,-0.005072571164951745,-2.0714441416894243,0.42855585831064846,29.933483778635704,67.70806942856422,1.3639879860361432,0.5155910748570349,-1.9485388509529855,-3.480524699946919,37.90844196570648,0.43000030517578836,1.892722790394103,-0.7469985961914034,-3.5936336326038045,2.0996364402209977,-2.1703161143976004,0.6763189220147936,3.8079538976318403,5.789512782262863,-37.403900395502035,1.4233175182062,11,1.0249996185302734,0.8599987030029297,-2.730001449584961,-3.8200016021728516,-2.930000305175774,0,-0.020162287736194995,-1.472242532133832,43.36999893188477,-2.5625014901175405,43.86999893188477,-4.618971499155261,44.5,-0.020162287736194995 4545,2015-11-17,43.08000183105469,43.61000061035156,42.88000106811523,43.13000106811523,156200.0,-0.0016222408423841594,-2.2444369092526735,0.8333545269581725,29.999991522887896,61.906424936838185,1.2381125212740685,0.7558719801183997,-1.81024055291644,-3.3878272622258834,38.99267885121519,0.7299995422363352,1.583467790689859,-0.9004983901977539,-3.5296344462204985,1.7286376658249907,-2.215066418209126,0.4140696378136184,3.5645172318173834,9.708786406329047,-30.435519400394277,1.3145680280113718,11,1.0149993896484375,0.9299983978271484,-2.660001754760742,-3.750001907348633,-2.8500022888183594,1,-0.05385337536938273,-2.0714441416894243,43.150001525878906,-1.472242532133832,43.36999893188477,-2.5625014901175405,43.86999893188477,-0.05385337536938273 4546,2015-11-18,44.38000106811523,44.54999923706055,42.97000122070313,43.22999954223633,246300.0,0.030176396977853015,1.1208057471440838,-23.000381475550544,44.83361960288354,57.99178423072373,-0.1742736649650567,-0.30954495339004495,-3.007696080796272,-4.644884474854436,40.03608089829568,1.5799980163574148,1.290791236462674,0.24050083160399538,-2.042456460895721,2.523458124103712,-0.9009778146458629,1.3819794778538537,1.8880661952811622,89.8204577641734,49.45467971732254,1.1414786462498592,11,-0.40999984741210227,-0.37000083923339133,-3.960000991821282,-5.050001144409173,-4.58000183105468,2,-0.0959892301420211,-2.2444369092526735,43.08000183105469,-2.0714441416894243,43.150001525878906,-1.472242532133832,43.36999893188477,-0.0959892301420211 4547,2015-11-19,44.43000030517578,44.88999938964844,44.13000106811523,44.41999816894531,141100.0,0.0011266164005678814,-1.5762814876118174,0.008697498225338898,38.23527431815964,53.30838431218894,-0.29793078109273097,-0.17558767567207667,-2.9656739267586545,-4.65041664319115,41.00386380986632,0.7599983215332102,1.0063705726958503,0.16800003051757528,-1.8776535570441055,2.213653618079256,-0.8548267632632687,1.1908268242984192,1.499260338692494,77.11445429856018,38.37614298832404,1.0228267937808417,11,-0.4850006103515625,-0.38500022888183594,-3.967500686645508,-5.100000381469727,-4.479999542236328,3,-0.08957910229347188,1.1208057471440838,44.38000106811523,-2.2444369092526735,43.08000183105469,-2.0714441416894243,43.150001525878906,-0.08957910229347188 4548,2015-11-20,44.79999923706055,45.27000045776367,44.540000915527344,44.70000076293945,101000.0,0.008327682407007764,-2.476203451407811,9.99771167048055,43.85631048358021,50.272807190657645,-0.7867179437641667,-0.3476099567598965,-3.241323404964973,-4.978934019837922,41.81768025280265,0.8400001525878906,0.7632235899396633,0.4009990692138672,-1.3726431933392789,2.1746413317670132,-0.4858220620627094,1.2878202004904438,0.8243354492324215,80.33467193595143,42.62178526738194,0.8868211312765731,11,-0.7249984741210938,-0.68499755859375,-4.210000038146973,-5.469999313354492,-5.3899993896484375,4,-0.11250002235174217,-1.5762814876118174,44.43000030517578,1.1208057471440838,44.38000106811523,-2.2444369092526735,43.08000183105469,-0.11250002235174217 4549,2015-11-23,44.5099983215332,45.02000045776367,44.40999984741211,44.68999862670898,122800.0,-0.006473234831831043,-2.2105527335515087,-1.8000305180437224,43.85631048358021,47.0588453978569,-0.5165492779265648,0.1376834122388786,-2.850660435212234,-4.641371887513337,42.61572657843531,0.6100006103515625,0.5312053171692099,-0.008501815795895595,-1.42088701457169,1.403883382979899,-0.7146944151837928,0.6976907835920017,0.8399030029419947,68.20073931724892,32.36530906246867,0.7061925993878971,11,-0.43499755859375,-0.39499664306640625,-3.919999122619629,-5.179998397827148,-5.629997253417976,0,-0.1022242059905748,-2.476203451407811,44.79999923706055,-1.5762814876118174,44.43000030517578,1.1208057471440838,44.38000106811523,-0.1022242059905748 4550,2015-11-24,44.2400016784668,44.54999923706055,43.97999954223633,44.4900016784668,78600.0,-0.006065977381441212,2.081120092378753,1.3888865341415375,43.12268316963667,44.01456673274856,-0.2737749908691285,0.3699410320230072,-2.502663037112285,-4.323623853866323,40.39949573735789,0.5699996948242188,0.2470021191923948,-0.24249858856201456,-1.6441646663123848,1.1591674891883557,-0.9433316274372032,0.4583344503131741,1.029998779296875,55.21742952344451,18.38155526370845,0.7008330388751856,11,-0.16500091552734375,-0.07500076293945312,-3.6475019454956055,-4.910001754760742,-6.11000061035157,1,-0.09086799966647252,-2.2105527335515087,44.5099983215332,-2.476203451407811,44.79999923706055,-1.5762814876118174,44.43000030517578,-0.09086799966647252 4551,2015-11-25,44.650001525878906,44.81999969482422,44.36000061035156,44.36000061035156,51700.0,0.009267627302366632,-2.172397463892031,-1.160003662109375,49.54628564861387,42.46108230953436,-0.7378525663626903,-0.061317047687104775,-2.834737297659885,-4.681725998903701,38.14199680177085,0.5799980163574219,0.07140844721009643,0.17900123596191264,-1.212671503440646,1.5706739753644712,-0.5168351337393702,0.8748376056631955,0.38099899291992045,51.93810140581845,11.527222158494858,0.6958363697012807,11,-0.5750007629394531,-0.36499977111816406,-3.925002098083496,-5.320001602172852,-5.520000457763679,2,-0.09899220229770356,2.081120092378753,44.2400016784668,-2.2105527335515087,44.5099983215332,-2.476203451407811,44.79999923706055,-0.09899220229770356 4552,2015-11-27,44.7599983215332,45.099998474121094,44.560001373291016,44.560001373291016,66800.0,0.002463533973017684,-4.400053406576639,0.6896424719160243,47.44800571700941,41.20355163610968,-0.791568321253429,-0.1980052398056742,-2.873917477093322,-4.729237970275392,35.82957935590374,0.5399971008300781,-0.11347959669825514,0.29949817657470845,-1.0794327355568356,1.6784290887062525,-0.38996727949106713,0.988963632640484,-1.8799972534179759,60.4649787382528,21.75768657292827,0.6894654560657733,11,-0.68499755859375,-0.29999732971191406,-3.8924989700317383,-5.429998397827148,-5.799999237060547,4,-0.11081320979599973,-2.172397463892031,44.650001525878906,2.081120092378753,44.2400016784668,-2.2105527335515087,44.5099983215332,-0.11081320979599973 4553,2015-11-30,43.709999084472656,44.93999862670898,43.68999862670898,44.709999084472656,245600.0,-0.023458428874770787,-1.4038440377067491,-5.0000762951094835,44.82140375639303,42.8577649669716,0.34836629989735,0.7386479124987204,-1.7396641806412418,-3.621426899741003,33.01400030003481,1.25,-0.3220785944343234,-0.6545009613037109,-1.9557625951537645,0.6467606725463426,-1.3051317782287342,-0.003870144378687712,-0.7855980682373129,1.4184723353259499,-37.29258431983982,0.650630816925026,11,0.3650016784667969,0.9650020599365234,-2.854999542236328,-4.379999160766602,-4.719997406005859,0,-0.08602146877804184,-4.400053406576639,44.7599983215332,-2.172397463892031,44.650001525878906,2.081120092378753,44.2400016784668,-0.08602146877804184 4554,2015-12-01,43.52000045776367,44.349998474121094,43.27000045776367,43.83000183105469,320600.0,-0.004346800061509892,-1.6666572476770416,0.3100013732910156,43.8045326420262,44.39160286909808,0.6664533984637444,0.8186128427461412,-1.4839354390830195,-3.385630721723203,29.88276279066805,1.0799980163574219,-0.45316252798198065,-0.7479995727539048,-1.9954568963155594,0.4994577508077498,-1.3717282345347286,-0.12427091097308107,-0.5520874923706103,13.661216993973605,-25.805871321784544,0.6237286617808256,12,0.6000003814697266,1.210000991821289,-2.5225000381469727,-4.059999465942383,-4.430000305175781,1,-0.09443935126655922,-1.4038440377067491,43.709999084472656,-4.400053406576639,44.7599983215332,-2.172397463892031,44.650001525878906,-0.09443935126655922 4555,2015-12-02,43.36999893188477,43.61999893188477,43.08000183105469,43.43000030517578,93000.0,-0.003446726201771888,1.4545399374040435,0.1935519596381977,39.92866978325547,43.846608444694965,0.9632087066713808,0.8723626278755461,-1.253439754342601,-3.1958274279934855,27.423663088693,0.5399971008300852,-0.5184358764425667,-0.8085010528564354,-2.0432819678315752,0.4262798621187045,-1.4258915103440017,-0.19111059536886899,-0.35944425631715404,14.35631597832075,-23.65016927714791,0.6173904574875686,12,0.805002212524407,1.4800014495849538,-2.3724985122680735,-3.9099979400634837,-3.8699989318847727,2,-0.10352773747634536,-1.6666572476770416,43.52000045776367,-1.4038440377067491,43.709999084472656,-4.400053406576639,44.7599983215332,-0.10352773747634536 4556,2015-12-03,42.81999969482422,43.84000015258789,42.63000106811523,43.5099983215332,99900.0,-0.012681559847957602,-1.2616892400166682,11.499713904254651,40.5063142696907,44.0989462170873,1.4177411885466142,1.3199157540258994,-0.6347701644192298,-2.6094592669733103,24.761559921400167,1.2099990844726634,-0.3867296609424855,-1.2505002975463881,-2.565361914674618,0.06436131958184177,-1.907931106110503,-0.5930694889822732,2.279998779296875,7.692260171893485,-32.73089819400102,0.6574308085641166,12,1.1300010681152344,1.3700008392333984,0.7600011825561523,-0.7949981689453125,-2.970001220703125,3,-0.1095282265327967,1.4545399374040435,43.36999893188477,-1.6666572476770416,43.52000045776367,-1.4038440377067491,43.709999084472656,-0.1095282265327967 4557,2015-12-04,43.4900016784668,43.58000183105469,42.84000015258789,42.84000015258789,136200.0,0.015646940411434995,-1.2769228963461154,-0.942033071832551,51.05265764433296,44.89854034605984,0.6709339164238202,0.5845878854712794,-1.2436640904449945,-3.2364319766354157,22.36122348740131,0.7600021362304688,-0.22373888285608956,-0.5199983596801729,-1.8242095369632665,0.7842128176029206,-1.1721039483217197,0.13210722896137383,1.5605968475341783,37.229502998917,-6.141616756692201,0.6521055886415467,12,0.3749980926513672,0.6999988555908203,0.125,-1.4650001525878906,-4.310001373291016,4,-0.10025294187354183,-1.2616892400166682,42.81999969482422,1.4545399374040435,43.36999893188477,-1.6666572476770416,43.52000045776367,-0.10025294187354183 4558,2015-12-07,43.0,43.59000015258789,42.88999938964844,43.5099983215332,71300.0,-0.011266996080835034,1.0895483297938362,-0.7846109604798291,48.74370446479804,45.4415841217507,0.9820247566567986,0.9641414399692252,-0.6840932062518306,-2.70645221892336,20.728350287387364,0.7000007629394531,-0.24110608196176742,-0.9085000991821275,-2.194313392408212,0.3773131940439569,-1.5514067457951697,-0.2655934525690853,2.0021865768432576,21.511598249672637,-25.513972329419474,0.6429066466130431,12,0.8649997711181641,1.1900005340576172,0.6150016784667969,-0.9749984741210938,-3.509998321533203,0,-0.09395350966342664,-1.2769228963461154,43.4900016784668,-1.2616892400166682,42.81999969482422,1.4545399374040435,43.36999893188477,-0.09395350966342664 4559,2015-12-08,42.95000076293945,43.29999923706055,42.27999877929688,42.72000122070313,71300.0,-0.0011627729548964183,1.1935576493172333,-0.450980978809647,48.90755278873925,46.0843474127621,0.8800096171318046,0.9577060325119788,-0.5394929518272704,-2.6117292926376194,19.235580213813076,1.0200004577636648,-0.2305258071446019,-0.8914993286132784,-2.2320921474563065,0.44909349022974965,-1.561795738034796,-0.22120291919176083,2.0047421037292423,42.9488072968245,-8.43368698179215,0.6702964094215144,12,0.7399978637695312,1.0649986267089844,0.6900005340576172,-0.9249992370605469,-3.5900001525878906,1,-0.0922002098749588,1.0895483297938362,43.0,-1.2769228963461154,43.4900016784668,-1.2616892400166682,42.81999969482422,-0.0922002098749588 4560,2015-12-09,42.2400016784668,43.09000015258789,41.97000122070313,42.900001525878906,67600.0,-0.016530828215614357,1.1538501039874565,-2.8695702652050046,30.037292984791108,43.916681561226234,1.4264838858702191,1.5926303691382628,0.26493265037717606,-1.8501427695326527,18.056402283660013,1.1199989318847585,-0.30773774445744095,-1.5019985198974624,-3.0065536401715462,0.0025566003766215317,-2.2542760800345008,-0.749720959760424,2.6077514247070255,14.438535400206526,-30.756548323259963,0.7522775601370403,12,1.2949981689453125,1.4599990844726562,1.4600000381469727,-0.21500015258789062,-2.6100006103515696,2,-0.07457389679709037,1.1935576493172333,42.95000076293945,1.0895483297938362,43.0,-1.2769228963461154,43.4900016784668,-0.07457389679709037 4561,2015-12-10,42.13999938964844,42.47999954223633,41.7400016784668,42.150001525878906,89000.0,-0.002367478334389772,1.208954883964563,0.015154755368031674,28.83546585173579,41.84862157619583,1.2661486813018428,1.5881892600379075,0.4572448740184072,-1.695098093346843,16.619807013265874,0.7399978637695312,-0.3781931889957093,-1.4840007781982436,-3.1039989438913125,0.13599738749482526,-2.2939998610447745,-0.6740016953517127,2.53508860057714,21.6215157351237,-18.72897100488003,0.8099990828465342,12,1.2000007629394531,1.3850021362304688,1.6475019454956055,-0.11499786376953125,-2.9599990844726562,3,-0.06264830156350087,1.1538501039874565,42.2400016784668,1.1935576493172333,42.95000076293945,1.0895483297938362,43.0,-0.06264830156350087 4562,2015-12-11,41.540000915527344,42.02999877929688,41.16999816894531,41.560001373291016,190900.0,-0.014238217437385181,-1.263141780144675,1.9996186117467583,21.099282985151746,39.21283037939125,1.5213418219092532,2.1130154126459075,1.148997768436928,-1.0433066819009156,16.064371553765156,0.970001220703125,-0.44948080233847065,-1.9674993515014663,-3.8299801376393106,-0.10501856536362197,-2.898739744570392,-1.0362589584325406,2.9002801697575293,15.289357160984821,-19.177079280081216,0.9312403930689228,12,1.2199974060058594,1.6999988555908203,2.3550004959106445,0.4850006103515625,-2.1500015258789062,4,-0.04068373625804467,1.208954883964563,42.13999938964844,1.1538501039874565,42.2400016784668,1.1935576493172333,42.95000076293945,-0.04068373625804467 4563,2015-12-14,41.83000183105469,42.0,41.209999084472656,41.58000183105469,117500.0,0.006981244803462294,1.6779858273418506,-12.49971390425329,26.241147223757196,37.261343110694696,1.04668913599901,1.7936896591156923,0.9544010151048781,-1.2780251665732436,16.31078117590201,0.7900009155273438,-0.6028070677725452,-1.6004985809326158,-3.6085602048549745,0.407563042989743,-2.604529392893795,-0.5964677689714364,2.2832509625962274,30.986071884620685,0.7542960718569134,1.004030811961178,12,0.6749973297119141,1.3899974822998047,2.0924997329711914,0.31999969482421875,-2.470001220703125,0,-0.06335169519193129,-1.263141780144675,41.540000915527344,1.208954883964563,42.13999938964844,1.1538501039874565,42.2400016784668,-0.06335169519193129 4564,2015-12-15,42.27999877929688,42.29999923706055,41.38000106811523,42.04999923706055,207700.0,0.010757755882002229,5.814789697509201,0.9199981689453409,33.161475200845345,36.509432601538016,0.4495782862002571,1.3440842863588642,0.5802467265240736,-1.6633345572462517,16.468764248349483,0.9199981689453196,-0.7592956888397211,-1.1070014953613239,-3.177374393314139,0.9633714025914912,-2.142187944337728,-0.07181504638491987,1.5389285518834726,57.81247206035199,29.47132558799572,1.0351864489764067,12,0.22500038146971946,0.9400005340576101,1.7450017929077077,-0.044998168945319605,-2.9199981689453196,1,-0.06598858044897238,1.6779858273418506,41.83000183105469,-1.263141780144675,41.540000915527344,1.208954883964563,42.13999938964844,-0.06598858044897238 4565,2015-12-16,40.7599983215332,42.33000183105469,40.349998474121094,41.9900016784668,238200.0,-0.035950816027647825,1.0732979692268363,-5.347851326024415,21.933584600725453,34.445795971652984,1.7437942861225721,2.8262684305353503,2.1851365562796516,-0.08251741209848973,17.142232642283954,1.9800033569335938,-0.872233009687946,-2.5110017776489286,-4.890669118482016,-0.13133443681584112,-3.700835448065469,-1.3211681072323884,2.7940360934236494,19.24880947477197,-5.8551871615859525,1.1898336704165433,12,1.210000991821289,2.0500011444091797,3.3775014877319336,2.2700023651123047,-1.1799964904785156,2,-0.034347344672044144,5.814789697509201,42.27999877929688,1.6779858273418506,41.83000183105469,-1.263141780144675,41.540000915527344,-0.034347344672044144 4566,2015-12-17,40.11999893188477,40.63999938964844,40.11999893188477,40.63999938964844,112900.0,-0.01570165397456169,-1.0000000000000273,0.42276344599581356,18.900804563728542,30.87336785158583,2.1909201921489014,3.299945308605423,2.8840289023049266,0.5637802843497752,17.112102944061924,0.6399993896484304,-0.994619956436793,-2.9380010604858313,-5.640433625458257,-0.2355684955134052,-4.289217342972044,-1.5867847779996183,3.049551170171789,0.0,-19.778821987935906,1.351216282486213,12,1.7350006103515554,2.575000762939446,4.017500877380364,2.910001754760735,-0.6199989318847727,3,-0.012213306999370954,1.0732979692268363,40.7599983215332,5.814789697509201,42.27999877929688,1.6779858273418506,41.83000183105469,-0.012213306999370954 4567,2015-12-18,40.45000076293945,40.77000045776367,39.38000106811523,39.849998474121094,465500.0,0.008225369886349032,1.2419314647494877,-1.1538495396691644,25.816042212954002,28.32584982360316,1.547032233892736,2.8000433875381887,2.5928232608361412,0.24285805246224612,17.00613572395619,1.3899993896484446,-1.088003474391293,-2.408999252319333,-5.267676852507265,0.4496783478685984,-3.838338052413299,-0.9796604522253674,2.2926121752930584,36.27116671515872,13.584540686318377,1.4293388000939666,12,0.8899993896484375,1.875,3.689999580383301,2.5799999237060547,-0.970001220703125,4,-0.03139679688034158,-1.0000000000000273,40.11999893188477,1.0732979692268363,40.7599983215332,5.814789697509201,42.27999877929688,-0.03139679688034158 4568,2015-12-21,39.7599983215332,40.84000015258789,39.45000076293945,40.63000106811523,109200.0,-0.017058156449738182,1.1550362839552173,-1.4499990463293098,24.033154119975293,25.562027749296053,1.932311137657834,3.2602567385020222,3.2918373271955375,0.9303557163064937,16.577219048311694,1.3899993896484375,-1.1762424564521083,-2.84700164794922,-5.869145598015486,0.1751423021170453,-4.358073622982353,-1.3359296729160874,2.444596717480543,12.881259496330987,-10.494809968682663,1.5110719750331338,12,1.4750022888183594,2.56500244140625,4.482501983642578,3.2700023651123047,1.0500030517578125,0,-0.009305808538839444,1.2419314647494877,40.45000076293945,-1.0000000000000273,40.11999893188477,1.0732979692268363,40.7599983215332,-0.009305808538839444 4569,2015-12-22,39.959999084472656,39.9900016784668,39.5099983215332,39.83000183105469,109600.0,0.005030200487486924,4.052601991647928,-0.14942165864267484,26.61181320449535,25.181418884818747,1.4120697520063814,2.8479179799802665,3.112062269187504,0.7447951846138068,16.296317095120553,0.48000335693359375,-1.4014594234190199,-2.4195009231567397,-5.522420365615709,0.6834185193022293,-3.970960644386224,-0.8680412019272552,1.7926609191973242,19.660944622248277,-4.65546404409281,1.5514597212294838,12,0.970001220703125,2.365001678466797,4.172501564025879,3.1550025939941406,1.0200004577636719,1,-0.015014977173866795,1.1550362839552173,39.7599983215332,1.2419314647494877,40.45000076293945,-1.0000000000000273,40.11999893188477,-0.015014977173866795 4570,2015-12-23,40.22000122070313,40.47000122070313,39.97999954223633,40.0099983215332,57400.0,0.006506560114799997,-2.6296359089560988,1.6154410470098557,31.428602568923395,25.46954518672848,0.9335724796990306,2.3940498310669156,2.885395570360977,0.51717827845399,16.302366331248223,0.5100021362304759,-1.5895221257342556,-1.958498764038076,-5.074753818287036,1.1577562902108838,-3.5166262911625594,-0.40037123691359255,1.15303335327809,57.534293104800426,29.829711191163916,1.5581275271244812,12,0.6350002288818288,2.104999542236321,3.8724994659423757,2.8950004577636648,-0.20000076293946023,2,-0.021382411343858654,4.052601991647928,39.959999084472656,1.1550362839552173,39.7599983215332,1.2419314647494877,40.45000076293945,-0.021382411343858654 4571,2015-12-24,40.22999954223633,40.45000076293945,39.97000122070313,40.33000183105469,29200.0,0.0002485907814455679,1.823525451873086,-0.4761948011843402,24.29022006096291,25.8240937507075,0.6974977543349468,2.1459623019104157,2.9172732043033562,0.5322878839178102,16.086838136112792,0.479999542236321,-1.7960516490005034,-1.7275003433227525,-4.730620813581133,1.2756201269356282,-3.229060578451943,-0.22594010819356214,0.8241496708063352,58.2191100776006,30.40907230638443,1.5015602351291895,12,0.6250019073486328,2.095001220703125,3.8225011825561523,2.8850021362304688,-0.6300010681152344,3,-0.01615703998453255,-2.6296359089560988,40.22000122070313,4.052601991647928,39.959999084472656,1.1550362839552173,39.7599983215332,-0.01615703998453255 4572,2015-12-28,39.79999923706055,40.2400016784668,39.72000122070313,40.11999893188477,77400.0,-0.010688548597280856,-1.1666878596179255,3.1999237078009486,24.522297442999758,25.633110441734452,0.9551686802758326,2.303416672772876,3.3730882189542513,0.9846715909565305,15.707187890225327,0.5200004577636648,-1.8530039133375666,-1.9095006942749038,-4.753134828467452,0.9341334399176446,-3.3313177613711815,-0.487683627178626,0.9862862727937269,25.179757396124923,-3.2854251677480164,1.421817067096276,12,1.055002212524414,2.5250015258789062,4.190001487731934,3.31500244140625,-0.23999786376953125,0,-0.0075376694173701075,1.823525451873086,40.22999954223633,-2.6296359089560988,40.22000122070313,4.052601991647928,39.959999084472656,-0.0075376694173701075 4573,2015-12-29,39.95000076293945,40.08000183105469,39.5,39.88999938964844,101500.0,0.0037688826320185775,2.6249716881042353,-0.18750447035261725,26.48904620683058,24.891729442399473,0.5704311732595073,1.9576522450985863,3.255045192872487,0.8677332240819453,16.45657974694196,0.5800018310546875,-1.9026060128750046,-1.5714992523193345,-4.354782915697264,1.211784411058595,-2.9631410840082992,-0.1798574206303698,0.6112792362365767,46.39177284882772,18.942461071234387,1.391641831688964,12,0.9050006866455078,2.375,4.044999122619629,3.1650009155273438,0.049999237060546875,1,-0.011764736213450422,-1.1666878596179255,39.79999923706055,1.823525451873086,40.22999954223633,-2.6296359089560988,40.22000122070313,-0.011764736213450422 4574,2015-12-30,39.40999984741211,39.93000030517578,39.36999893188477,39.88000106811523,83500.0,-0.013516918778842424,-1.0363573311139123,-7.83317439125171,27.214180584256184,25.478462329458445,0.738132259674984,2.29143788079638,3.8139739583187833,1.444699056580376,17.753857285501716,0.5800018310546804,-1.8704679046974775,-1.9060001373291016,-4.674868287454345,0.8628680127961417,-3.290434212391723,-0.52156606226648,0.9622755227941937,3.6364392996223933,-24.406977691569057,1.3844340750626205,12,0.6949996948242188,2.8249988555908203,4.685001373291016,3.7050018310546875,1.0699996948242188,2,0.03552401754121903,2.6249716881042353,39.95000076293945,-1.1666878596179255,39.79999923706055,1.823525451873086,40.22999954223633,0.03552401754121903 4575,2015-12-31,38.88000106811523,39.5,38.61999893188477,39.47000122070313,157100.0,-0.013448332437171695,1.7077051287317921,1.255316213232956,25.4518317144815,26.206354235097663,1.0878028107098245,2.6011735839010512,4.351974144219405,2.00879646625328,19.535217093409234,0.8800010681152273,-1.9200453152244137,-2.2114990234375043,-5.007122349536942,0.5841243026619338,-3.609310686487227,-0.8136873603877817,1.3118645431932023,14.207752791187545,-14.04289809910697,1.3978116630497195,12,0.8499984741211009,2.9799976348877024,5.215000152587898,4.23500061035157,1.1599998474121165,3,0.05401230494932441,-1.0363573311139123,39.40999984741211,2.6249716881042353,39.95000076293945,-1.1666878596179255,39.79999923706055,0.05401230494932441 4576,2016-01-04,38.13000106811523,38.709999084472656,37.54999923706055,38.43000030517578,210300.0,-0.01929012292684995,1.697684115275258,0.5084731516503409,24.889562062946368,26.103411996207925,1.7051508079530109,3.14293509281854,5.1081953908833455,2.791434800606872,21.853257751496933,1.3300018310546804,-2.0865690097679703,-2.726999092102055,-5.693713833437947,0.23971564923383681,-4.210356462770001,-1.2436417214341091,1.799999237060554,21.561386790097984,-7.984727252332721,1.483357370667945,1,1.0649986267089915,3.194997787475593,5.989999771118171,4.98500061035157,2.569999694824226,0,0.04956725247062432,1.7077051287317921,38.88000106811523,-1.0363573311139123,39.40999984741211,2.6249716881042353,39.95000076293945,0.04956725247062432 4577,2016-01-05,39.13000106811523,39.72000122070313,38.04999923706055,38.959999084472656,302600.0,0.026226067977643153,1.4740728182087752,-0.5666747199368931,32.00000406900831,26.988617546100485,0.5567679636488947,1.8967966663796503,4.1010194544414205,1.8361272649654907,23.778716143106866,1.6700019836425852,-2.0111754122357937,-1.5089990615844826,-4.296413683211561,1.2784155600425962,-2.902706372398022,-0.11529175077094322,-1.5800018310546804,62.450601228843624,31.71985752381934,1.39370731081354,1,-0.12000083923339133,2.194997787475593,5.05000019073487,3.9850006103515696,0.6699981689453196,1,0.012011177949822205,1.697684115275258,38.13000106811523,1.7077051287317921,38.88000106811523,-1.0363573311139123,39.40999984741211,0.012011177949822205 4578,2016-01-06,38.959999084472656,39.83000183105469,38.5,38.7599983215332,683600.0,-0.004344543291645797,-2.694462841006024,1.1764613485919935,27.00834054532133,27.03267613952559,0.6720269452912291,1.843110479336687,4.259143018757477,2.0464548048665705,25.768157016665082,1.3300018310546875,-1.846782969070695,-1.4770009994506808,-4.126117040640722,1.1721150417393602,-2.8015590200457012,-0.15244297885566027,-1.4099998474121094,59.24366447989511,30.61922759440309,1.3245580205950207,1,0.05000114440917969,2.2849998474121094,5.307501792907715,4.155002593994141,1.1500015258789062,2,0.015400469787420601,1.4740728182087752,39.13000106811523,1.697684115275258,38.13000106811523,1.7077051287317921,38.88000106811523,0.015400469787420601 4579,2016-01-07,38.9900016784668,39.38999938964844,38.5,38.5,211300.0,0.0007700871329356929,-2.632638126600805,2.4499990463293218,34.55503272777622,27.38005726828702,0.5475400481599024,1.5823512997702949,4.2154315343655995,2.0461846074754106,27.210858170508878,0.8899993896484375,-1.7930770767382427,-1.2489984512329073,-3.691136314651864,1.1931394121860492,-2.470067382942382,-0.02792951952343259,-1.3488023376464824,63.15792996023015,31.969986813909514,1.2210689317094774,1,0.009998321533203125,1.9599971771240234,5.3849992752075195,4.125,1.1599998474121094,3,0.025904033804927895,-2.694462841006024,38.959999084472656,1.4740728182087752,39.13000106811523,1.697684115275258,38.13000106811523,0.025904033804927895 4580,2016-01-08,39.09000015258789,39.540000915527344,38.81999969482422,39.150001525878906,168500.0,0.0025647209493790957,-1.3999949137563816,-0.12245136277646729,40.07710230571901,29.134155295482138,0.30217070185377537,1.3009637452994411,4.011047812389592,1.9662635496482466,28.347556773624465,0.720001220703125,-1.655237791457182,-0.9914999008178711,-3.2924949099535183,1.3094951083177762,-2.1419974053856947,0.15899760374995253,-1.3612487121582006,67.54382295809359,31.071957430071308,1.1504975045678225,1,-0.19499969482421875,1.6049995422363281,5.335000991821289,4.025001525878906,1.6399993896484375,4,0.03555895073478066,-2.632638126600805,38.9900016784668,-2.694462841006024,38.959999084472656,1.4740728182087752,39.13000106811523,0.03555895073478066 4581,2016-01-11,39.5,39.75,39.02000045776367,39.29999923706055,153000.0,0.01048861206988172,1.085710704573817,-3.333269756500731,40.98672386049666,30.963536008537346,-0.24839016866966546,0.7199532349341666,3.5018537232261195,1.5731808942512657,29.216167835898087,0.7299995422363281,-1.5419248183898944,-0.44950008392333984,-2.54719248063234,1.6481923127856604,-1.4983462822778364,0.5993461144311567,-1.687198543945307,81.46059830653405,43.10595629707571,1.0488461983544999,1,-0.6849994659423828,1.1949996948242188,5.012500762939453,3.615001678466797,0.8400001525878906,0,0.013670909253856722,-1.3999949137563816,39.09000015258789,-2.632638126600805,38.9900016784668,-2.694462841006024,38.959999084472656,0.013670909253856722 4582,2016-01-12,39.849998474121094,40.02999877929688,39.43000030517578,39.77000045776367,124800.0,0.008860720863825167,1.7272743035987754,0.3999885559518587,50.91277968942355,33.677284173269896,-0.6599513235560863,0.24965208087921553,3.0517814320005883,1.2427855778430654,29.469693483610975,0.5999984741211009,-1.4902695410191242,-0.015001487731936436,-1.9745337020854308,1.944530726621558,-0.99476759490868,0.9647646194448072,-1.956509003066401,88.23526478507986,44.731000368612726,0.9797661071767472,1,-1.0599994659423828,0.720001220703125,4.220002174377441,3.265003204345703,0.8900032043457031,1,0.02133004570553143,1.085710704573817,39.5,-1.3999949137563816,39.09000015258789,-2.632638126600805,38.9900016784668,0.02133004570553143 4583,2016-01-13,39.18000030517578,40.11999893188477,39.08000183105469,39.849998474121094,182100.0,-0.016813003628605272,-1.3908113511996796,-8.375184778980497,42.77779112136527,35.406574232948685,-0.12366928458344972,0.7493595059781484,3.590580018253128,1.9270932224546868,29.853207413456616,1.0399971008300852,-1.4177252699598952,-0.5524995803832979,-2.299422146678374,1.1944229859117783,-1.4259608635308325,0.32096170276423663,-1.1583202756265578,41.97535515561366,-4.357182535986375,0.8734612831475373,1,-0.345001220703125,1.3899993896484375,4.847499847412109,3.9350013732910156,1.3100013732910156,2,0.01582437281918203,1.7272743035987754,39.849998474121094,1.085710704573817,39.5,-1.3999949137563816,39.09000015258789,0.01582437281918203 4584,2016-01-14,39.4900016784668,39.849998474121094,39.11999893188477,39.25,263400.0,0.007912235091281028,-1.9199758912972706,-0.3582124393632285,43.30275743078418,37.39001042364899,-0.4706196626394856,0.2314900781539393,3.1560790897661946,1.6443665510065983,30.682116268109482,0.729999542236321,-1.3105786068346177,-0.10299835205078267,-1.3741857973957536,1.1681890932941883,-0.7385920747232717,0.5325953706217064,-1.3004561367307303,51.53864437317123,6.349461900713472,0.6355937226724858,1,-0.6550025939941406,0.93499755859375,4.537498474121094,3.625,-0.9800033569335938,3,0.01570014954501353,-1.3908113511996796,39.18000030517578,1.7272743035987754,39.849998474121094,1.085710704573817,39.5,0.01570014954501353 4585,2016-01-15,39.36000061035156,39.54999923706055,38.540000915527344,38.70000076293945,401100.0,-0.00329199955912185,-1.0612220271622141,2.7499801319240245,42.190319715260756,39.3123168294617,-0.2965563769116031,0.26480581485610344,3.1668520944208822,1.8192061643667756,30.83649343586192,1.0099983215332031,-1.230638237205845,-0.16299953460693217,-1.3119131876046168,0.9859141183907525,-0.737456361105771,0.4114572918919066,-1.0160187974035964,51.898780019652726,8.01254383626189,0.574456826498842,1,-0.27500152587890625,0.9599990844726562,4.492498397827148,3.7550010681152344,-0.3699989318847656,4,0.020071161160489792,-1.9199758912972706,39.4900016784668,-1.3908113511996796,39.18000030517578,1.7272743035987754,39.849998474121094,0.020071161160489792 4586,2016-01-19,39.63000106811523,39.77000045776367,39.25,39.560001373291016,213000.0,0.0068597676213617564,1.9714441416893733,0.10606016819349846,48.428853476237414,41.137744541376044,-0.37035219804694464,-0.04615252377835333,2.784105613353283,1.6090029134981236,30.70196313388814,0.5200004577636719,-1.1133084510540883,0.13150081634520916,-0.9842287316566711,1.2472303643470894,-0.426363957655731,0.6893655903461493,-1.1439378856523135,68.98743804127045,21.79580043233522,0.5578647740009406,1,-0.32000160217284446,0.38499832153321023,3.987499237060554,3.4850006103515696,0.04999923706055398,1,0.02775671068568597,-1.0612220271622141,39.36000061035156,-1.9199758912972706,39.4900016784668,-1.3908113511996796,39.18000030517578,0.02775671068568597 4587,2016-01-20,39.18000030517578,39.459999084472656,38.63999938964844,39.36999893188477,597900.0,-0.011355053010621785,3.432443578402565,-2.71427792915569,43.25744249730933,42.943200313819155,0.09776818534643894,0.3202436552298096,3.1228333045998795,2.089647058893682,30.211917269073695,0.9900016784667898,-0.9341917636495225,-0.25499992370605185,-1.2838974379558863,0.7738975905437826,-0.7694486808309691,0.2594488334188654,-0.6399993896484375,40.50634133857394,-6.506131551517434,0.5144487571249181,1,0.12999916076660156,0.7600002288818359,4.252500534057617,3.9350013732910156,0.8199996948242188,2,0.029606938192363152,1.9714441416893733,39.63000106811523,-1.0612220271622141,39.36000061035156,-1.9199758912972706,39.4900016784668,0.029606938192363152 4588,2016-01-21,39.38999938964844,39.88999938964844,39.15999984741211,39.20000076293945,407500.0,0.005359854079554749,-4.407394848754574,-0.9999999999999626,49.814122176645974,44.63865469702691,-0.050088167519440674,0.08548687566560886,2.7910686964384297,1.9008062782887833,29.574577379657143,0.7299995422363281,-0.6708982048180019,-0.026500892639163,-1.044036543664923,0.991034758386597,-0.5352687181520395,0.48226693287371347,-0.75,62.96292110066856,10.031428198855401,0.5087678255128791,1,-0.05999946594238281,0.5500011444091797,3.609999656677246,3.7250022888183594,0.720001220703125,3,0.034272716672677506,3.432443578402565,39.18000030517578,1.9714441416893733,39.63000106811523,-1.0612220271622141,39.36000061035156,0.034272716672677506 4589,2016-01-22,39.36000061035156,39.75,39.150001525878906,39.709999084472656,187300.0,-0.0007615836446231983,1.7906885967246855,-1.8421105467103018,54.91802702024535,46.28764633197428,0.04237005262127269,0.07191779043629509,2.720298815034319,1.9454571947552353,28.906033934308496,0.5999984741210938,-0.5142360849685588,-0.02649974822998047,-1.0114230059158231,0.9584235094558622,-0.5189613770729053,0.4659618806129444,-0.720001220703125,60.740786789264575,2.7907507394494075,0.4924616288429217,1,-0.030000686645507812,0.5799999237060547,3.5024986267089844,3.7550010681152344,1.6699981689453196,4,0.02870937628537651,-4.407394848754574,39.38999938964844,3.432443578402565,39.18000030517578,1.9714441416893733,39.63000106811523,0.02870937628537651 4590,2016-01-25,39.36000061035156,39.7599983215332,39.04999923706055,39.29999923706055,258700.0,0.0,-1.5357047976512421,-0.171433242506812,64.89103176912329,48.9436805440439,0.09465087822491114,0.004411395921451344,2.619386842379811,1.961535423539928,28.960761144469476,0.7099990844726562,-0.29708120586229825,0.016500282287594814,-0.8869258465514704,0.9199264111266601,-0.43521278213193426,0.4682133467071239,-0.6016012573242193,57.60009765625001,-4.748260350093894,0.4517130644195309,1,-0.030000686645507812,0.5799999237060547,3.5024986267089844,3.8400001525878906,2.4300003051757812,0,-0.02159558627127689,1.7906885967246855,39.36000061035156,-4.407394848754574,39.38999938964844,3.432443578402565,39.18000030517578,-0.02159558627127689 4591,2016-01-26,39.58000183105469,39.79999923706055,39.38999938964844,39.47000122070313,170500.0,0.005589461821432717,-2.0369878496750493,1.8333015449169139,56.716424708745365,49.588529990635216,-0.12606583090366996,-0.2812001045805701,2.2902452427004363,1.772786714988328,28.987249646099034,0.4399986267089844,-0.1628425310596313,0.26900138854980327,-0.542206471338929,1.0802092484385355,-0.1366025413945593,0.6746053184941658,-0.7126745117187525,75.2001953125,12.333339991809034,0.40560392994436445,1,-0.2500019073486328,-0.38500213623046875,2.80999755859375,3.874998092651367,2.4199981689453125,1,-0.014906521609227785,-1.5357047976512421,39.36000061035156,1.7906885967246855,39.36000061035156,-4.407394848754574,39.38999938964844,-0.014906521609227785 4592,2016-01-27,39.5,39.66999816894531,39.18999862670898,39.56999969482422,185200.0,-0.0020212690084293605,2.5555963717539876,-0.6363573311139266,58.28221720357134,51.311243999769225,-0.11279383348083627,-0.2369757046454879,2.278236753051573,1.8688840352542115,28.86766169405672,0.47999954223633523,-0.07652983674658742,0.20399951934814453,-0.5797670203124099,0.987766059008699,-0.18788375048213624,0.5958827891784253,-0.5324589516601606,53.57150966616864,-9.350741504483885,0.39188326983027827,1,-0.2849998474121094,-0.30500030517578125,2.7749996185302734,3.9549999237060547,2.4300003051757812,2,0.0045569697512855,-2.0369878496750493,39.58000183105469,-1.5357047976512421,39.36000061035156,1.7906885967246855,39.36000061035156,0.0045569697512855 4593,2016-01-28,39.47999954223633,40.0,39.36999893188477,39.72999954223633,132500.0,-0.0005063407028778055,-1.6808486461918566,3.571444141689373,57.53842867337744,52.89298524894625,-0.051141326830929756,-0.26771799410752806,2.2202163901009015,1.9086995220252874,28.360891219234112,0.6300010681152273,-0.022413015006236492,0.20749912261963033,-0.5198568207002552,0.9348550659395158,-0.15617884904030888,0.5711770942795695,-0.42026186321289316,45.26315366792886,-16.90103811273267,0.36367797165994253,1,-0.20999908447265625,-0.2849998474121094,2.3525009155273438,3.9550018310546875,2.6599998474121094,3,0.013171237684726167,2.5555963717539876,39.5,-2.0369878496750493,39.58000183105469,-1.5357047976512421,39.36000061035156,0.013171237684726167 4594,2016-01-29,40.810001373291016,40.849998474121094,39.5,39.59000015258789,279700.0,0.03368799003231571,1.0769280428186603,-4.8800048828125,69.19642781116588,55.89366392626904,-1.3122023050221898,-1.5678415110071882,0.8331321145176815,0.6062880762339518,27.284232301940527,1.3699989318847656,-0.02571000081771757,1.467500877380374,0.4664514753053197,2.468550279455428,0.9669761763428468,1.968025578417901,-1.6654427940386753,97.77793790094074,34.79495594536752,0.5005247010375253,1,-1.06500244140625,-1.6100025177001953,0.9699993133544922,2.625,1.1999969482421875,4,-0.01715267677980481,-1.6808486461918566,39.47999954223633,2.5555963717539876,39.5,-2.0369878496750493,39.58000183105469,-0.01715267677980481 4595,2016-02-01,40.97999954223633,41.34000015258789,40.560001373291016,40.63999938964844,145300.0,0.004165600667109359,-2.1200189210427935,0.2786883708132176,67.45281788156635,58.007437749083365,-1.3725787427936638,-1.6574233941289123,0.6091066229080937,0.4601991495300126,25.52474715288136,0.779998779296875,0.08435607924034372,1.532499122619626,0.3179407426601628,2.7470575025790893,0.9252199326398909,2.1397783125993612,-1.6648969734971146,83.2557974485904,21.676109383485915,0.6072791899797332,2,-0.9899997711181641,-1.5349998474121094,0.6475009918212891,2.4550018310546875,1.0100021362304688,0,0.0012200887657165538,1.0769280428186603,40.810001373291016,-1.6808486461918566,39.47999954223633,2.5555963717539876,39.5,0.0012200887657165538 4596,2016-02-02,40.02000045776367,41.0,39.900001525878906,40.63999938964844,116700.0,-0.023426039414256805,-1.5581455179357975,-1.8235254518731276,51.75259694242326,58.95134379854047,-0.3927414167371026,-0.5782157512302035,1.4608999122918647,1.4475497793653744,23.07385336691278,1.0999984741210938,0.15227962349769086,0.47800006866454936,-0.5902320315729241,1.5462321689020229,-0.056115981454190944,1.0121161187832897,-0.5200004577636719,38.60470892993402,-18.793438824065348,0.5341160501187372,2,0.17499923706054688,-0.5750007629394531,1.5700006484985352,3.4150009155273438,1.9199981689453054,1,0.044227896989448956,-2.1200189210427935,40.97999954223633,1.0769280428186603,40.810001373291016,-1.6808486461918566,39.47999954223633,0.044227896989448956 4597,2016-02-03,39.599998474121094,40.20000076293945,39.349998474121094,40.20000076293945,148600.0,-0.010494802069926035,1.8333301544310718,0.9677472943290121,54.56519143120618,59.47924038238049,0.10404392566208998,-0.12774701758760187,1.763972800549297,1.8861921670760609,22.174709724598117,0.8500022888183594,0.2332240303151778,0.03449821472167969,-1.016105081052686,1.0851015104960453,-0.4908034331655031,0.5597998626088625,1.7400016784667969,12.56280347424698,-44.85353317402756,0.5253016478871841,2,0.595001220703125,-0.154998779296875,1.9900026321411133,3.835002899169922,2.8199996948242188,2,0.06060610147364853,-1.5581455179357975,40.02000045776367,-2.1200189210427935,40.97999954223633,1.0769280428186603,40.810001373291016,0.06060610147364853 4598,2016-02-04,39.560001373291016,40.099998474121094,39.27999877929688,39.560001373291016,118400.0,-0.001010027837658023,-1.9285432078582525,-0.0,50.80831022197476,59.02260518257265,0.19075133970088132,-0.04268286179757297,1.6722372151683942,1.9428702301460703,21.399169694513596,0.8199996948242116,0.2525271180891906,-0.035499000549314985,-1.0468340256541708,0.9758360245555409,-0.5411665131017429,0.47016851200311294,1.7401987457275396,13.592349870466744,-42.72643888758071,0.5056675125524287,2,0.6349983215332031,-0.11500167846679688,2.0299997329711914,3.875,2.6299972534179616,3,0.05990896990931027,1.8333301544310718,39.599998474121094,-1.5581455179357975,40.02000045776367,-2.1200189210427935,40.97999954223633,0.05990896990931027 4599,2016-02-05,40.0,40.65999984741211,39.43999862670898,39.52999877929688,229900.0,0.011122310703610028,-2.753841097691173,100.0,56.89654605425422,58.13432899203164,-0.1664167325473258,-0.42492121978004604,1.1122517087454185,1.5261126271433483,20.33017227941584,1.220001220703132,0.3578384235198513,0.35399971008300923,-0.6305418053077361,1.3385412254737545,-0.13827104761236342,0.8462704677783819,1.2193920654296875,34.95149226783579,-21.02064099086033,0.49227075769537393,2,0.2649993896484375,-0.5550003051757812,1.590001106262207,3.4350013732910156,2.020000457763672,4,0.05349998474121098,-1.9285432078582525,39.560001373291016,1.8333301544310718,39.599998474121094,-1.5581455179357975,40.02000045776367,0.05349998474121098 4600,2016-02-08,40.47999954223633,40.59000015258789,39.47000122070313,39.72999954223633,257200.0,0.011999988555908114,1.3092732420953133,1.595740536328834,58.762873624152405,58.36171220485464,-0.5261692522621146,-0.8384330526198269,0.5240731843535116,1.0616832695906524,19.418893171013384,1.1199989318847585,0.42021117014715514,0.7644992828369155,-0.2505551013691445,1.7795536670429755,0.25697209073388194,1.272026474939949,0.6618167917480449,69.76743670268436,14.803773251538104,0.50752719210303,2,-0.21500015258789062,-1.0349998474121094,0.6899995803833008,2.950000762939453,1.6399993896484446,0,0.03779641295945413,-2.753841097691173,40.0,-1.9285432078582525,39.560001373291016,1.8333301544310718,39.599998474121094,0.03779641295945413 4601,2016-02-09,40.040000915527344,40.61000061035156,39.63999938964844,40.18000030517578,273800.0,-0.010869531415134914,-1.0638270242192065,-0.18666585286458334,58.88431054811882,58.428611465359914,-0.015709811356018122,-0.37513815983253096,0.8353320474235915,1.5116581400975804,18.751365401929725,0.970001220703125,0.4492088352503103,0.2975006103515625,-0.7221353854144681,1.317136606117593,-0.21231738753145635,0.8073186082345813,1.0273427162695299,55.07257594144145,-1.6487966462985497,0.5098179978830157,2,0.26999855041503906,-0.595001220703125,0.7549982070922852,3.0149993896484375,2.4099998474121094,1,0.04870131664215949,1.3092732420953133,40.47999954223633,-2.753841097691173,40.0,-1.9285432078582525,39.560001373291016,0.04870131664215949 4602,2016-02-10,40.70000076293945,41.060001373291016,40.20000076293945,40.20000076293945,149300.0,0.01648351229572942,-2.44000244140625,-3.571444141689373,62.381872317902186,58.96677187030711,-0.5448896003636676,-1.020515240456021,0.04806128920255759,0.860623846164529,18.355581776381786,1.0200004577636719,0.45321461863194656,0.9150003433227525,-0.19072632929763955,2.0207270159431445,0.36213700701255647,1.4678636796329485,-1.420001983642571,79.77527608295446,22.858470427176783,0.5528633363101951,2,-0.3900012969970703,-1.0050010681152344,-0.4400014877319336,1.8199996948242188,1.1699981689453196,2,0.030466777408481915,-1.0638270242192065,40.040000915527344,1.3092732420953133,40.47999954223633,-2.753841097691173,40.0,0.030466777408481915 4603,2016-02-11,39.79999923706055,40.47999954223633,39.45000076293945,40.36999893188477,98600.0,-0.02211305918938533,1.6075888243985823,-1.1399993896484517,53.571417513052644,57.23065961496119,0.4529052800591131,-0.07555723532266967,0.8415595499901656,1.7764238421667642,17.79949242009824,1.25,0.47196972548629645,-0.016001129150389204,-1.0844460784855485,1.0524438201847701,-0.5502236038179689,0.5182213455171905,-0.4844004058837825,22.222222222222562,-32.79765955874917,0.5342224746675781,2,0.5100002288818359,0.12000083923339844,0.36750030517578125,2.720001220703125,2.3500022888183594,3,0.0658291201534773,-2.44000244140625,40.70000076293945,-1.0638270242192065,40.040000915527344,1.3092732420953133,40.47999954223633,0.0658291201534773 4604,2016-02-12,40.11000061035156,40.43000030517578,39.900001525878906,40.08000183105469,105100.0,0.0077889793777270455,-1.717946711530185,-0.052629465540548925,55.795980359324375,55.935455445823195,0.037064301977864034,-0.3549254847755918,0.43258644877547425,1.475242345838538,17.213351304009052,0.6300010681152344,0.5029940511774171,0.2630002975463839,-0.8015896123028767,1.3275902073956445,-0.2692946573782464,0.7952952524710142,-0.7595137283325144,40.993763801616865,-13.133815977913073,0.5322949549246287,2,0.05999946594238281,-0.1900005340576172,0.01749897003173828,2.4099998474121094,1.8199996948242188,4,0.051857341927354916,1.6075888243985823,39.79999923706055,-2.44000244140625,40.70000076293945,-1.0638270242192065,40.040000915527344,0.051857341927354916 4605,2016-02-16,40.150001525878906,40.56999969482422,40.0,40.38999938964844,106300.0,0.0009972803519981976,-1.1111064016162986,-8.000254323499492,54.53099850444482,56.24416673049226,-0.14868955454345922,-0.3506868147064566,0.2968737741834673,1.4518880311699291,15.994837398349976,0.5699996948242188,0.5455378670751685,0.2635011672973633,-0.7834851257143711,1.3104874603090977,-0.25999197920850037,0.7869943138032269,-0.7653243540344192,43.47829177447329,-7.653943638372596,0.5234931465058663,2,0.019998550415039062,-0.21000099182128906,-0.1750020980834961,2.3699989318847656,1.6800003051757812,1,0.04657531409256488,-1.717946711530185,40.11000061035156,1.6075888243985823,39.79999923706055,-2.44000244140625,40.70000076293945,0.04657531409256488 4606,2016-02-17,40.72999954223633,41.18000030517578,39.9900016784668,40.34000015258789,128700.0,0.01444577818966164,-1.1834910546798443,-1.6250119210350638,59.05743790439881,56.743305227513666,-0.689937105067095,-0.8896638600634645,-0.3563389107401349,0.8885654832113232,14.951010043985773,1.1899986267089844,0.425655205391422,0.788499259948729,-0.3157561995301066,1.8927547194275647,0.23637153020931123,1.3406269896881469,-1.3118158863629077,73.98838832305424,22.2077946419667,0.5521277297394168,2,-0.5,-0.7899990081787109,-0.9349994659423828,1.7900009155273438,1.2000007629394531,2,0.03412716438179775,-1.1111064016162986,40.150001525878906,-1.717946711530185,40.11000061035156,1.6075888243985823,39.79999923706055,0.03412716438179775 4607,2016-02-18,40.34000015258789,40.75,40.22000122070313,40.70000076293945,101000.0,-0.009575236779563734,1.3043471049706954,-0.9230799327047224,56.00559418205067,57.32078122307765,-0.20554479403750747,-0.4303696115898106,-0.06719501558744412,1.284838942747271,13.315853990046339,0.5299987792968679,0.2891163197681763,0.3404998779296875,-0.7161776876089547,1.3971774434683297,-0.18783890483963006,0.8688386606990051,-0.8513438307423726,51.44506503729804,-1.1120250079695424,0.5283387827693203,2,-0.030000686645507812,-0.39999961853027344,-0.5850000381469727,2.1800003051757812,1.75,3,0.05230541899777852,-1.1834910546798443,40.72999954223633,-1.1111064016162986,40.150001525878906,-1.717946711530185,40.11000061035156,0.05230541899777852 4608,2016-02-19,40.7400016784668,41.11999893188477,39.97999954223633,40.31999969482422,128000.0,0.009915754198460247,-1.072721850193695,-1.1666701987877761,49.43820431116195,56.49207658495629,-0.4699846230425493,-0.7631750316852077,-0.5496867696510606,0.8998879946548612,12.391310352853248,1.1399993896484446,0.31114625313757927,0.6730012893676758,-0.39218178947586324,1.7381843682112148,0.14040974994590982,1.2055928287894417,-1.1836915972880675,65.62507450587702,18.0119998289261,0.5325915394217686,2,-0.4250011444091797,-0.8000011444091797,-1.060002326965332,0.9099979400634766,1.8699989318847656,4,0.02773679938298179,1.3043471049706954,40.34000015258789,-1.1834910546798443,40.72999954223633,-1.1111064016162986,40.150001525878906,0.02773679938298179 4609,2016-02-22,40.4900016784668,41.04999923706055,40.27000045776367,41.04999923706055,229100.0,-0.006136474955820592,1.7857220708446866,-1.3333212232404792,46.11728959306656,55.087011692613416,-0.1599933334071011,-0.4471006480171482,-0.3851709180277325,1.1756129926174452,11.407522667252099,0.779998779296875,0.3476259408075393,0.36650123596191264,-0.659954853530877,1.3929573254547023,-0.14672680878448574,0.879729280708311,-0.868743988328184,42.500150998337425,-0.5793935143593174,0.5132280447463955,2,-0.1750011444091797,-0.5500011444091797,-0.7875022888183594,1.1599979400634766,1.9799995422363352,0,0.040997771760896695,-1.072721850193695,40.7400016784668,1.3043471049706954,40.34000015258789,-1.1834910546798443,40.72999954223633,0.040997771760896695 4610,2016-02-23,38.5099983215332,38.790000915527344,36.68000030517578,38.63000106811523,485900.0,-0.048901044081373524,8.590858648911084,0.2142915531335023,39.69985157552682,52.955405140103196,1.6887702524628168,1.5451797651245016,1.5074668750382827,3.1731226870855522,10.96601762534655,3.8100013732910156,0.3646814090787629,-1.5710020065307617,-2.784000847898028,-0.3580031651634954,-2.177501427214395,-0.9645025858471286,2.670001983642578,40.66662258572048,-2.8559008289920484,0.6064994206836316,2,0.4200019836425781,0.5000019073486328,1.1200008392333984,3.1400012969970703,3.5600013732910156,1,0.08880815717227009,1.7857220708446866,40.4900016784668,-1.072721850193695,40.7400016784668,1.3043471049706954,40.34000015258789,0.08880815717227009 4611,2016-02-24,38.9900016784668,39.09000015258789,38.27999877929688,38.41999816894531,315600.0,0.01246438270201633,1.1038984201217545,-4.749920528959528,45.8728245523927,51.121066499491036,1.1668700813175263,1.0737610223674778,0.9470982124092657,2.7121575457653364,10.44255054824413,0.8100013732910085,0.3240961972884264,-1.0614986419677734,-2.3520197891602024,0.2290225052246555,-1.7067592155639915,-0.4162380683715554,2.099998626708981,52.027074048967236,4.398814096036936,0.6452605735962145,2,-0.060001373291015625,0.019998550415039062,0.7124977111816406,2.6599979400634766,3.9699974060058594,2,0.07283919031366315,8.590858648911084,38.5099983215332,1.7857220708446866,40.4900016784668,-1.072721850193695,40.7400016784668,0.07283919031366315 4612,2016-02-25,39.68000030517578,39.68999862670898,38.38000106811523,39.13999938964844,236200.0,0.017696809361515298,3.6785831062671486,0.9473641942672815,50.7462615751559,50.807160284169186,0.3542184732723186,0.4194441115618446,0.2024378692895823,2.0476381138236945,9.452571503735111,1.30999755859375,0.24633650381659322,-0.38050003051758097,-1.6572642465872747,0.8962641855521127,-1.0188821385524278,0.2578820775172659,1.321799999999996,67.5675884662076,14.988189768680499,0.6383821080348471,2,-0.75,-0.6700000762939453,-0.017500877380371094,1.8099994659423828,2.509998321533196,3,0.056703628596154854,1.1038984201217545,38.9900016784668,8.590858648911084,38.5099983215332,1.7857220708446866,40.4900016784668,0.056703628596154854 4613,2016-02-26,40.0,40.13000106811523,39.540000915527344,39.97999954223633,183900.0,0.008064508376086854,3.21424776229223,0.03703782195283912,50.0,50.163162466466474,0.07327838684842192,0.1479863368151655,-0.17898115034714124,1.7544387209447478,8.796828179030522,0.5900001525878835,0.20463928612078774,-0.08650035858154581,-1.3343415847277171,1.1613408675646255,-0.7104209716546279,0.5374202544915363,0.9153643051757783,75.97255163154729,20.28910552567485,0.6239206130730841,2,-1.0699996948242188,-0.9899997711181641,-0.375,1.4300003051757812,2.029998779296882,4,0.052250003814697354,3.6785831062671486,39.68000030517578,1.1038984201217545,38.9900016784668,8.590858648911084,38.5099983215332,0.052250003814697354 4614,2016-02-29,40.11000061035156,40.349998474121094,39.7599983215332,40.0,203600.0,0.0027500152587891513,1.0000129312574355,5.499904634751097,47.549678176263114,49.38746020777962,-0.041037785011347694,-0.0180720170877251,-0.36489616834730043,1.6588973800036513,9.261279636525654,0.5900001525878906,0.08298829305758915,0.05850028991699219,-1.1422766679490053,1.2592772477829897,-0.5418881890160065,0.6588887688499909,0.7206564148242194,93.46054540843267,37.92450321795197,0.6003884789330001,2,-1.1800003051757812,-1.1000003814697266,-0.47500038146972656,1.3199996948242188,2.0999984741210938,0,0.06232859541155933,3.21424776229223,40.0,3.6785831062671486,39.68000030517578,1.1038984201217545,38.9900016784668,0.06232859541155933 4615,2016-03-01,41.02999877929688,41.150001525878906,39.849998474121094,40.36999893188477,247300.0,0.022936877460627336,1.888878528044262,5.9999653211263695,56.16436534034392,49.066007700662404,-0.9198087761075584,-0.9846139795689339,-1.302681821645315,0.7713093748110609,9.569593968488123,1.3000030517578125,0.1026222768752163,0.9759984970092859,-0.23309717375141048,2.185094167769982,0.37145066162893414,1.5805463323896376,-4.349998474121101,95.81872363275822,38.56244181413145,0.60454783538035,3,-2.1149978637695384,-2.019998550415046,-1.3949985504150462,0.38000106811522727,1.2100028991699148,1,0.03509633156832681,1.0000129312574355,40.11000061035156,3.21424776229223,40.0,3.6785831062671486,39.68000030517578,0.03509633156832681 4616,2016-03-02,41.790000915527344,41.81999969482422,40.97000122070313,40.97000122070313,295600.0,0.018523084544032287,-1.0731677816131708,1.242424067277393,56.703560802596435,49.143559547389714,-1.6915184722824819,-1.691960811038264,-2.051374640572675,0.038406552223072765,9.705257414761794,0.8499984741210866,0.10264594535406957,1.647500610351564,0.21113232818878913,3.0838688925143387,0.9293164692701765,2.3656847514329513,-5.020600585937501,99.12794211416373,42.87281787398197,0.7181841410813858,3,-2.5400009155273438,-2.5400009155273438,-2.155000686645508,-0.3800010681152344,0.5200004577636719,2,0.006700138146989998,1.888878528044262,41.02999877929688,1.0000129312574355,40.11000061035156,3.21424776229223,40.0,0.006700138146989998 4617,2016-03-03,42.0,42.099998474121094,41.72999954223633,41.79999923706055,250600.0,0.005025103610242665,-1.1764633284340675,0.243903460210834,64.78493893156778,50.84875228299036,-1.8341657951135204,-1.8055081269826303,-2.258029599401553,-0.15545138401330405,9.354964510281988,0.3699989318847656,0.12062449675332942,1.737499618530272,0.10442197749213022,3.370577259568414,0.9209607980112011,2.554038439049343,-5.028575695800782,96.09380587940777,34.06588592547504,0.8165388205190709,3,-2.6100006103515625,-2.6100006103515625,-2.7375001907348633,-0.5900001525878906,0.049999237060546875,3,0.02285712105887283,-1.0731677816131708,41.790000915527344,1.888878528044262,41.02999877929688,1.0000129312574355,40.11000061035156,0.02285712105887283 4618,2016-03-04,41.93000030517578,42.15999984741211,41.81999969482422,41.97000122070313,168200.0,-0.0016666594005766422,-1.6153643005956748,-0.2000038146827493,62.63887873402994,52.684484409764075,-1.763012709294145,-1.6325520840343017,-2.1631859886125326,-0.08073073392608876,8.93280286021511,0.3400001525878906,0.05439050921725652,1.5489999771118192,-0.20864100503560934,3.306640959259248,0.6701794860381014,2.427820468185537,-4.650861550781251,90.41669183305623,24.66529162319823,0.8788204910737153,3,-2.510000228881836,-2.510000228881836,-2.7250003814697266,-0.5200004577636719,0.22999954223632812,4,0.006200770799925426,-1.1764633284340675,42.0,-1.0731677816131708,41.790000915527344,1.888878528044262,41.02999877929688,0.006200770799925426 4619,2016-03-07,42.13999938964844,42.13999938964844,41.63999938964844,41.709999084472656,119100.0,0.005008325374296074,1.3255797448590336,-10.749761586875833,63.50065890200941,55.32901855715102,-1.9158142483148382,-1.7644729470031706,-2.3518363304981875,-0.28042866316969395,9.144804156298921,0.5,0.04631242108850131,1.6519990921020522,-0.26161530200722183,3.5656134862113262,0.6951918950474152,2.608806289156689,-4.470391747812499,99.13417983231855,29.302756832382784,0.9568071970546363,3,-1.9200000762939453,-2.719999313354492,-2.907499313354492,-0.7299995422363281,0.3600006103515625,0,-0.002610360985875526,-1.6153643005956748,41.93000030517578,-1.1764633284340675,42.0,-1.0731677816131708,41.790000915527344,-0.002610360985875526 4620,2016-03-08,42.0099983215332,42.290000915527344,41.86999893188477,42.02000045776367,210700.0,-0.003084980303705631,-1.8965562600300843,-0.023260765422898812,59.24853834373922,56.815208978411746,-1.3825132562166544,-1.5957879738347174,-2.209938907093928,-0.1359876169874923,9.416079959420824,0.420001983642571,0.06564669078412777,1.445498085021974,-0.5854980094093349,3.476494179453283,0.4300000378063231,2.460996132237625,-3.981159303251168,78.78767736901413,9.090387477053426,1.0154980472156527,3,-1.674997329711914,-2.5249977111816406,-2.53749942779541,-0.5999984741210938,0.6800003051757741,1,0.004760789596055304,1.3255797448590336,42.13999938964844,-1.6153643005956748,41.93000030517578,-1.1764633284340675,42.0,0.004760789596055304 4621,2016-03-09,41.9900016784668,42.349998474121094,41.849998474121094,42.16999816894531,195800.0,-0.0004759972355474762,-1.1738993423835073,17.995804729214342,62.59542562683309,58.13178276193143,-0.9970665602156004,-1.499069805661847,-2.178355319503382,-0.09768859626482396,9.7479208486026,0.5,0.13325229365187852,1.3280014038085923,-0.7826392606447428,3.4386420682619274,0.27268107158192834,2.3833217360352563,-3.5350464704602302,49.29616058284351,-21.771789919461767,1.0553203322266658,3,-1.0450019836425781,-2.4750022888183594,-2.2725019454956055,-0.5800018310546875,0.12999725341797586,2,0.005953798285466716,-1.8965562600300843,42.0099983215332,1.3255797448590336,42.13999938964844,-1.6153643005956748,41.93000030517578,0.005953798285466716 4622,2016-03-10,41.93999862670898,42.34000015258789,41.7599983215332,42.02000045776367,175400.0,-0.0011908323352952666,-1.6363573311138855,0.4444632828229705,59.677387598797445,59.2070480506867,-0.6624311159314757,-1.424437741604386,-2.103245149445108,-0.03539595077710089,10.313923455864012,0.5800018310546875,0.4289534307470788,1.2159984588622947,-0.970817302839798,3.4028142205643874,0.1225905780112484,2.309406339713341,-3.0176382267686677,42.25346815529499,-28.284232315666408,1.0934078808510457,3,-0.8850002288818288,-2.4249992370605398,-2.1199989318847585,-0.5299987792968679,0.20000076293946023,3,0.00882219262511863,-1.1738993423835073,41.9900016784668,-1.8965562600300843,42.0099983215332,1.3255797448590336,42.13999938964844,0.00882219262511863 4623,2016-03-11,42.41999816894531,42.43000030517578,41.849998474121094,42.22000122070313,158100.0,0.011444910776192918,4.272714662227771,-2.499904634750786,65.00773914369293,61.14683260262335,-0.8527271652590898,-1.7898563193158452,-2.556878019728522,-0.4982739181870386,10.385973077151462,0.5800018310546875,0.6729180084251212,1.564998054504393,-0.7012154284350984,3.8312115374438847,0.43189131303464734,2.698104795974139,-3.0863212001033062,98.73390827353762,23.63139489361359,1.133106741469745,3,-1.279998779296875,-2.8649978637695312,-2.5999984741210938,-1.0099983215332031,0.3800010681152344,4,-0.008722275998484963,-1.6363573311138855,41.93999862670898,-1.1738993423835073,41.9900016784668,-1.8965562600300843,42.0099983215332,-0.008722275998484963 4624,2016-03-14,42.18999862670898,42.47000122070313,42.0,42.27999877929688,92600.0,-0.005421960211321131,-1.0000162328439433,-0.4500076295110354,89.31624001291102,64.83037423290858,-0.3315139369319198,-1.4714824113422225,-2.2852322897484,-0.2559888525297751,10.476660014140041,0.4700012207031321,0.8379231920282564,1.2309986114501896,-1.0816924181779441,3.5436896410783234,0.07465309663611919,2.38734412626426,-2.4228363907802404,60.56317596428008,-18.114702884314084,1.156345514814068,3,-0.46999740600584516,-2.614997863769524,-2.3699989318847585,-0.7799987792968679,-0.11999893188475852,0,-0.0007110400633640879,4.272714662227771,42.41999816894531,-1.6363573311138855,41.93999862670898,-1.1738993423835073,41.9900016784668,-0.0007110400633640879 4625,2016-03-15,42.02000045776367,42.38000106811523,41.97000122070313,42.06999969482422,91100.0,-0.0040293475818623525,-4.466748048117111,0.5555461365658428,84.66821698930127,67.93755825365358,-0.0070579835450246264,-1.2165801706537565,-2.0576186136310923,-0.07712370752170727,10.749209312882746,0.40999984741209516,1.0013953502660584,0.9675004959106417,-1.3586421265845061,3.2936431184057895,-0.19557081533692866,2.130571807158212,-1.8203839842710323,36.619869656087275,-43.55252515763246,1.1630713112475737,3,0.034999847412109375,-2.4449996948242188,-2.1650009155273438,-0.6100006103515625,0.049999237060546875,1,0.01142312082358976,-1.0000162328439433,42.18999862670898,4.272714662227771,42.41999816894531,-1.6363573311138855,41.93999862670898,0.01142312082358976 4626,2016-03-16,42.11999893188477,42.43999862670898,41.91999816894531,41.9900016784668,116100.0,0.002379782794662555,-2.8517942921728774,-2.5999847409782455,82.2751571041766,69.88091582838788,-0.06182508937904174,-1.2723374388852804,-2.073473241802702,-0.16423061342575096,11.339216638664249,0.5200004577636648,1.2012795982020634,0.9979990005493207,-1.3702517525816518,3.366249753680293,-0.186126376016162,2.1821243771148033,-1.5571208988384555,50.704104275130376,-29.77954510523425,1.1841253765654849,3,-0.06499862670899148,-2.5449981689453196,-2.2649993896484446,-0.7950000762939524,0.24000167846678977,2,0.013532756630549647,-4.466748048117111,42.02000045776367,-1.0000162328439433,42.18999862670898,4.272714662227771,42.41999816894531,0.013532756630549647 4627,2016-03-17,42.45000076293945,42.58000183105469,42.11999893188477,42.2400016784668,165400.0,0.00783480150577276,-1.0444365325602623,1.6154117025646162,82.3219345260561,72.06792202750188,-0.3590381611026672,-1.513770046590281,-2.3459996340729248,-0.491745410480263,12.018644200256404,0.46000289916991477,1.271457879289919,1.2225008010864258,-1.1867079647293224,3.631709566902174,0.0178964181785517,2.4271051839943,-1.5819830198680478,82.19171639685212,1.090456872916235,1.2046043829078734,3,-0.3400001525878906,-2.8199996948242188,-2.5725011825561523,-1.1250019073486328,-0.24000167846679688,3,-0.007773894584774288,-2.8517942921728774,42.11999893188477,-4.466748048117111,42.02000045776367,-1.0000162328439433,42.18999862670898,-0.007773894584774288 4628,2016-03-18,41.86999893188477,42.849998474121094,41.77999877929688,42.72000122070313,558400.0,-0.013663175986584286,-1.0776640778640574,-4.047647593097184,70.65726543408323,72.86310053106564,0.2364194393537602,-0.8904235268254226,-1.7085965066091475,0.08611861994776149,12.1136677684634,1.0699996948242116,1.2704508019624967,0.5859991073608484,-1.8280679273185356,3.0000661420402324,-0.6210344099788401,1.7930326247005368,-0.6938240529763746,8.411231612797478,-68.18849235545838,1.2070335173396913,3,0.4349994659423757,-2.1049995422363352,-1.867499351501472,-0.5450000762939524,0.5900001525878835,4,0.00644854226537972,-1.0444365325602623,42.45000076293945,-2.8517942921728774,42.11999893188477,-4.466748048117111,42.02000045776367,0.00644854226537972 4629,2016-03-21,42.150001525878906,42.38999938964844,41.709999084472656,41.709999084472656,164500.0,0.006687427779724864,-2.0908933277847135,-0.5176485371797346,65.4696394586927,73.55433398828269,-0.046952726350887986,-1.095872572154569,-1.9277278804610916,-0.19537326656388387,12.179362852128808,0.6800003051757812,1.191257213413472,0.7830017089843722,-1.6302692420076568,3.196272659976401,-0.4236337665116423,1.9896371844803866,-0.639061927927969,38.59672605105005,-34.10248423963737,1.2066354754960147,3,0.12999725341796875,-2.3850021362304688,-2.035001754760742,-0.8250026702880859,1.1399993896484375,0,0.015421060205242476,-1.0776640778640574,41.86999893188477,-1.0444365325602623,42.45000076293945,-2.8517942921728774,42.11999893188477,0.015421060205242476 4630,2016-03-22,41.93000030517578,42.27000045776367,41.77999877929688,41.95000076293945,163000.0,-0.005219483101751465,-2.062476903453547,-0.04545533361076432,52.27271601329693,72.40736625344535,0.17937009346564992,-0.6392931798541923,-1.651380583244567,-0.02350245914387017,10.267190149764579,0.49000167846678977,1.133517162098876,0.39200038909912394,-1.6202309238931676,2.4042317020914155,-0.6141152673970254,1.3981160455952732,-0.220001220703125,19.298363025525024,-47.98995474617048,1.0061156564961462,3,0.34999847412109375,-2.1650009155273438,-1.885000228881836,-0.6850013732910156,1.8499984741211009,1,0.0033388835828640495,-2.0908933277847135,42.150001525878906,-1.0776640778640574,41.86999893188477,-1.0444365325602623,42.45000076293945,0.0033388835828640495 4631,2016-03-23,41.83000183105469,42.08000183105469,41.68000030517578,41.86000061035156,159400.0,-0.002384890851258814,-1.4242382207425903,1.4999046347510967,47.13807914016502,71.01410975804176,0.28416923560618557,-0.33267634615504704,-1.508253832310757,0.028572826208382196,8.550429151398601,0.40000152587890625,1.0440794867491974,0.1500019073486314,-1.4671948633395218,1.7671986780367845,-0.6585964779954452,0.958600292692708,1.0199966430664062,12.820663301902787,-48.724468840813074,0.8085983853440756,3,0.43499755859375,-2.06500244140625,-1.7750015258789062,-0.8800029754638672,1.4299964904785156,2,0.005737457644368504,-2.062476903453547,41.93000030517578,-2.0908933277847135,42.150001525878906,-1.0776640778640574,41.86999893188477,0.005737457644368504 4632,2016-03-24,41.93000030517578,42.02000045776367,41.560001373291016,41.77999877929688,195400.0,0.002390592152612614,1.7878577703796181,-5.000254323499255,50.0,69.34658318652032,0.20406272612767395,-0.2692734321045265,-1.5743560501661875,-0.12069092193179642,7.356206661747679,0.45999908447265625,1.0078059410611573,0.13750038146972798,-1.178967967717341,1.453968730656797,-0.5207337931238101,0.795734556063266,0.8965982055664057,28.682152203805835,-28.004248762554887,0.6582341745935355,3,0.27499961853027344,-2.1650009155273438,-1.8450002670288086,-1.2350006103515625,1.9899978637695312,3,0.010255194420370817,-1.4242382207425903,41.83000183105469,-2.062476903453547,41.93000030517578,-2.0908933277847135,42.150001525878906,0.010255194420370817 4633,2016-03-28,42.09000015258789,42.52999877929688,41.81999969482422,42.06999969482422,104200.0,0.0038158799486667228,-1.7307633055790173,0.13333502873710004,49.15255552322762,64.88395157655549,-0.008571436306510805,-0.27897044971995655,-1.6763022136239414,-0.3400641185682076,6.8096427371006465,0.7099990844726634,0.9526022503671356,0.19300022125243999,-0.821548443893704,1.207548886398584,-0.31427411132063554,0.7002745538255155,0.6859344726562497,54.63919552931975,3.18491839305743,0.5072743325730732,3,0.11499977111816406,-2.325000762939453,-1.9650001525878906,-1.3950004577636719,3.75,0,0.0028510081123720443,1.7878577703796181,41.93000030517578,-1.4242382207425903,41.83000183105469,-2.062476903453547,41.93000030517578,0.0028510081123720443 4634,2016-03-29,42.61000061035156,42.68000030517578,41.84000015258789,42.099998474121094,132000.0,0.012354489329496898,1.5846097867295796,25.499523173755485,58.982069781545775,62.02993522013822,-0.5171087802049072,-0.634610873565947,-2.1410033952916123,-0.9141428265871809,6.531020773732122,0.8400001525878906,0.9417506727659202,0.5880006790161119,-0.04307544723548773,1.2190768052677114,0.27246261589031207,0.9035387421419117,0.11729668481445543,93.75002128739344,43.8632164914221,0.3155380631258,3,-0.4050006866455078,-2.845001220703125,-2.4825000762939453,-2.0400009155273438,5.029998779296875,1,-0.003520336158889026,-1.7307633055790173,42.09000015258789,1.7878577703796181,41.93000030517578,-1.4242382207425903,41.83000183105469,-0.003520336158889026 4635,2016-03-30,42.47000122070313,42.70000076293945,42.11000061035156,42.61999893188477,165300.0,-0.0032855993345003442,2.806435734941416,-0.2941119272368244,56.93640375780453,59.21451818165244,-0.34259104082006786,-0.4017991496529234,-1.942000419229906,-0.8249543021446399,7.023510230597196,0.5900001525878906,0.8448544502101498,0.37600116729736754,-0.08390262914363689,0.835904963738372,0.14604926907686888,0.6059530655178662,-0.9099998474121165,79.82459075638188,28.629460680371572,0.22995189822050083,3,-0.2650012969970774,-2.7050018310546946,-2.342500686645515,-1.9000015258789134,5.13999938964843,2,0.019307738904054572,1.5846097867295796,42.61000061035156,-1.7307633055790173,42.09000015258789,1.7878577703796181,41.93000030517578,0.019307738904054572 4636,2016-03-31,42.06999969482422,42.70000076293945,42.060001373291016,42.560001373291016,126500.0,-0.00941844865509267,-1.5098097880966095,3.2667277027542534,51.70605014773196,55.812753250727525,0.05539791651781911,0.021349319496813735,-1.4951310869361834,-0.4757313811271189,7.3148656785507695,0.6399993896484375,0.6403755096320722,-0.03800029754638956,-0.4754378624074249,0.3994372673146458,-0.2567190799769108,0.18071848488413167,-0.48719833374023125,44.73671882319872,-7.2759581167819505,0.21871878243051793,3,0.13500022888183594,-1.5050010681152344,-3.09999942779541,-2.0799999237060547,6.130001068115234,3,0.04064652001133817,2.806435734941416,42.47000122070313,1.5846097867295796,42.61000061035156,-1.7307633055790173,42.09000015258789,0.04064652001133817 4637,2016-04-01,42.959999084472656,42.959999084472656,41.97000122070313,41.97000122070313,88500.0,0.021155203140111656,-1.0000000000000144,-2.0203968828580403,56.39811326212568,54.22840300939892,-0.8433361598773246,-0.8358987081342732,-2.3124473977734965,-1.407378804878519,7.521005235338192,0.9899978637695241,0.5045453811155909,0.8039991378784208,0.22779033938310533,1.3802079363737363,0.5158947386307631,1.0921035371260785,-1.3548537353515613,100.0,51.67080502628396,0.28810439924765613,4,-0.6999988555908203,-2.289999008178711,-3.9899988174438477,-3.0749988555908203,6.0,4,0.0069832226129860064,-1.5098097880966095,42.06999969482422,2.806435734941416,42.47000122070313,1.5846097867295796,42.61000061035156,0.0069832226129860064 4638,2016-04-04,42.18999862670898,42.790000915527344,42.150001525878906,42.790000915527344,114500.0,-0.017923660944443198,1.1333231608460965,-0.6060642257689252,50.0,52.50955418065528,-0.025893113773378218,-0.04787572192962131,-1.4839827000743995,-0.6891958427891396,7.687765302862884,0.80999755859375,0.37544409252610933,0.02099876403807599,-0.5453893990146241,0.5873869270907761,-0.2621953174882705,0.3041928455644225,-0.5306591281738164,31.249893563032188,-14.89018307293803,0.28319408152634895,4,0.07000160217285867,-0.9399986267089773,-3.2199983596801687,-2.6099987030029226,7.6200027465820455,0,0.04100496796748265,-1.0000000000000144,42.959999084472656,-1.5098097880966095,42.06999969482422,2.806435734941416,42.47000122070313,0.04100496796748265 4639,2016-04-05,42.02999877929688,42.27999877929688,41.86999893188477,42.02000045776367,144700.0,-0.0037923643664402595,-1.6451485879531145,-0.01666380565464299,50.1052454053013,52.26872411310021,0.12884348145436064,0.10905175563943459,-1.2652053206746814,-0.5706542878639169,7.856560176149174,0.4099998474121094,0.21027095339930924,-0.1335010528564382,-0.703201645587157,0.4361995398742806,-0.41835134922179407,0.15134924350891765,-0.3186328973242212,14.678883028799305,-31.316060306656013,0.28485029636535913,4,0.23000144958495383,-0.6700000762939524,-3.0599985122680735,-2.5249977111816477,8.49000167846679,1,0.09064957135253926,1.1333231608460965,42.18999862670898,-1.0000000000000144,42.959999084472656,-1.5098097880966095,42.06999969482422,0.09064957135253926 4640,2016-04-06,42.209999084472656,42.33000183105469,42.02999877929688,42.02999877929688,122100.0,0.004282662631540202,-2.3333615903023923,18.003052270112402,50.931677509187175,52.69023504299156,-0.008115577791279804,-0.05817964081375493,-1.3831246092086502,-0.7905290344558367,7.925570599995205,0.3000030517578054,0.1305419029666055,0.03649921417236612,-0.5288611435491077,0.60185957189384,-0.2461809646883708,0.31917939303310305,-0.4486878743999938,31.192670182720022,-13.619736139957311,0.2826801788607368,4,0.05000114440917969,-0.8050003051757812,-3.2399988174438477,-2.704998016357422,8.299999237060547,2,0.1286425117970036,-1.6451485879531145,42.02999877929688,1.1333231608460965,42.18999862670898,-1.0000000000000144,42.959999084472656,0.1286425117970036 4641,2016-04-07,42.2400016784668,42.47999954223633,42.0,42.11000061035156,157900.0,0.0007107935239254459,-1.74283659033689,0.7222269317170632,47.68213258959471,52.43269421961319,0.02923032674809889,-0.07219397089615853,-1.3565099597132786,-0.8649475569146574,8.02700382669767,0.4799995422363281,0.06850095293944491,0.054001808166503906,-0.5052984108059064,0.6133020271389142,-0.22564830131970126,0.3336519176527091,-0.4307429534181324,33.94520135649173,-5.885378964335068,0.2796501094862066,4,0.14999771118164062,-0.27500152587890625,-3.277501106262207,-2.7350006103515625,8.21999740600586,3,0.12713065147964464,-2.3333615903023923,42.209999084472656,-1.6451485879531145,42.02999877929688,1.1333231608460965,42.18999862670898,0.12713065147964464 4642,2016-04-08,42.310001373291016,42.63999938964844,42.0,42.43000030517578,158100.0,0.001657189679040716,1.3703808359883298,-0.9230611226855248,55.472661365318494,53.13492820206773,0.021012060829370682,-0.11916222274335553,-1.3653325908484888,-0.9693477339213672,8.325795746468904,0.6399993896484375,0.08556730728381012,0.10550136566162394,-0.44392784059154167,0.6549305719147895,-0.16921323746495887,0.38021596878820674,-0.45471303386538864,47.82624920700038,3.855215481412664,0.2747146031265814,4,0.08999824523925781,-0.05000114440917969,-3.0600013732910156,-2.8050003051757812,8.709999084472656,4,0.13921056956917544,-1.74283659033689,42.2400016784668,-2.3333615903023923,42.209999084472656,-1.6451485879531145,42.02999877929688,0.13921056956917544 4643,2016-04-11,42.04999923706055,42.58000183105469,42.0,42.58000183105469,135600.0,-0.006145169647633231,1.1886754428266049,4.4167275964014365,48.749972581889544,51.99802851321704,0.3070309402570359,0.11773562873420929,-1.0452685267616175,-0.7376236457398306,8.548845268994217,0.5800018310546875,0.12646021280598063,-0.13600082397461222,-0.6797655216043879,0.4077638736551634,-0.4078831727895036,0.13588152484027916,-0.15052246783304213,23.376649112463436,-20.395383198901893,0.2718823488148879,4,0.36499977111816406,0.21000099182128906,-2.6599998474121094,-2.6599998474121094,8.209999084472656,0,0.16432818009000139,1.3703808359883298,42.310001373291016,-1.74283659033689,42.2400016784668,-2.3333615903023923,42.209999084472656,0.16432818009000139 4644,2016-04-12,42.15999984741211,42.25,41.83000183105469,42.04999923706055,257500.0,0.0026159479749672254,1.8965299518560417,-0.20754730561333554,52.9562898814503,51.55579363806656,0.14134925666144227,0.0056626807495092635,-1.1355671398029301,-0.8720370089860623,8.609202997382882,0.4199981689453125,0.15568715402289968,-0.024500274658201704,-0.5683840173803603,0.5193834680639569,-0.296442146019281,0.24744159670287758,0.7999992370605469,40.74061864215206,-5.874061239022311,0.27194187136107784,4,0.2350006103515625,0.10000038146972656,-2.739999771118164,-2.739999771118164,8.84000015258789,1,0.18145164975251982,1.1886754428266049,42.04999923706055,1.3703808359883298,42.310001373291016,-1.74283659033689,42.2400016784668,0.18145164975251982 4645,2016-04-13,42.5,42.5,41.849998474121094,42.31999969482422,193200.0,0.00806451977747713,6.222226931717035,1.6363573311138855,58.11134838766887,52.267493442504005,-0.21674066071157938,-0.31255833866862304,-1.456988638654714,-1.2336029777192223,8.861441388851196,0.6500015258789062,0.18754145781279874,0.29149990081786825,-0.26405677628078905,0.8470565779165256,0.013721562268543153,0.5692782393671934,0.43739913940429886,82.7160726395901,30.511949744949654,0.2777783385493278,4,-0.10499954223632812,-0.23999977111816406,-2.6800003051757812,-3.0799999237060547,8.880001068115227,2,0.188705893123851,1.8965299518560417,42.15999984741211,1.1886754428266049,42.04999923706055,1.3703808359883298,42.310001373291016,0.188705893123851 4646,2016-04-14,42.68999862670898,42.75,42.43999862670898,42.56999969482422,124300.0,0.004470555922564179,1.5833267106414006,0.6666596024244085,59.00470870482139,52.55711515835909,-0.3459209379548085,-0.4823972630758888,-1.5948693846511688,-1.4650388094101245,9.197724289699055,0.31000137329102273,0.1450684942209648,0.452998542785636,-0.1406199231581411,1.046617008729413,0.15618930981374746,0.7498077757575246,0.22525256652833292,93.47809861841264,36.71652877477319,0.2968092329718899,4,-0.37999725341796164,-0.42999839782714133,-2.7799978256225515,-3.2049980163574148,9.060001373291023,3,0.1831810715948734,6.222226931717035,42.5,1.8965299518560417,42.15999984741211,1.1886754428266049,42.04999923706055,0.1831810715948734 4647,2016-04-15,42.11999893188477,42.63000106811523,42.02000045776367,42.56999969482422,99100.0,-0.013352066365904802,1.140339840586819,-3.750039736783709,50.32396055788455,52.59311077590181,0.10325217076148618,0.06494148528813781,-0.9647607067596979,-0.9410098639295583,9.065033986112027,0.6699981689453054,0.10378741868962038,-0.10050106048583274,-0.687499422298643,0.48649730132697755,-0.39400024139224143,0.19299812042057596,0.7735472741088856,31.521486739754973,-24.45481732678444,0.2934991809064063,4,0.17000198364257102,0.1400012969970632,-1.8899993896484446,-2.6049995422363352,9.88999938964843,4,0.1980057066495915,1.5833267106414006,42.68999862670898,6.222226931717035,42.5,1.8965299518560417,42.15999984741211,0.1980057066495915 4648,2016-04-18,42.13999938964844,42.209999084472656,41.83000183105469,42.15999984741211,77300.0,0.00047484468829184223,5.333343929808946,0.044445386343407646,44.309919309549784,51.94918565415164,0.08427598149935278,0.06978377526819202,-0.9218910339901427,-1.0132393014500565,9.278241336292508,0.37999725341796875,0.11384125636739384,-0.09400062561034872,-0.6590675440394804,0.471066292818783,-0.3765340848249181,0.18853283360422068,0.7322759288464411,33.69545386694973,-16.779709333361083,0.2825334592145664,4,0.15000152587890625,0.12000083923339844,-1.8550004959106445,-2.625,10.779998779296875,0,0.21072617932444926,1.140339840586819,42.11999893188477,1.5833267106414006,42.68999862670898,6.222226931717035,42.5,0.21072617932444926 4649,2016-04-19,42.79999923706055,42.91999816894531,42.22999954223633,42.29999923706055,105400.0,0.015662075390875163,-1.1562477648236893,-24.99942780850658,53.548361691951605,52.23992834112546,-0.5084855726006765,-0.5681525443026771,-1.5242398900921117,-1.7175300128740218,9.991831014168648,0.779998779296875,0.04545177057521954,0.5334993362426772,-0.08359956013486425,1.1505982326202187,0.22494988805390648,0.8420487844314479,-0.9699974060058594,88.99088669261135,40.483824123579,0.30854944818877245,4,-0.4249992370605469,-0.5399990081787109,-2.4524993896484375,-3.2449989318847656,9.380001068115234,1,0.17429904713673539,5.333343929808946,42.13999938964844,1.140339840586819,42.11999893188477,1.5833267106414006,42.68999862670898,0.17429904713673539 4650,2016-04-20,42.06999969482422,42.63999938964844,41.95000076293945,42.61999893188477,120700.0,-0.017056064374978308,1.3389777907089515,-1.099998474121108,50.0,52.49746916450384,0.22301951095369787,0.18221545535838857,-0.75935756382286,-1.0322048194200448,10.55305828321627,0.8499984741210938,0.04751393434825246,-0.2035001754760728,-0.8075658462189139,0.4005654952667683,-0.5055330108474934,0.09853265989534776,-0.23999786376953125,22.018226614777276,-25.85183138915371,0.30203283537142106,4,0.30500030517578125,0.1900005340576172,-1.4224987030029297,-2.4949989318847656,10.450000762939453,2,0.21226528095921093,-1.1562477648236893,42.79999923706055,5.333343929808946,42.13999938964844,1.140339840586819,42.11999893188477,0.21226528095921093 4651,2016-04-21,42.06999969482422,42.22999954223633,41.70000076293945,42.0,346500.0,0.0,1.717946711530185,-0.12727234895511666,39.1198224162212,50.68048705904858,0.21944581027750587,0.21198601944334428,-0.7095709313371685,-1.0838792395545056,11.135377959726453,0.529998779296875,0.061859731900348436,-0.21550006866455362,-0.7913463019925899,0.3603461646634827,-0.5034231853285718,0.07242304799946453,0.8499984741210938,30.327845785844943,-10.495869393563666,0.28792311666401893,4,0.23999977111816406,0.1900005340576172,-1.2549991607666016,-2.4949989318847656,10.760002136230469,3,0.2212978711867306,1.3389777907089515,42.06999969482422,-1.1562477648236893,42.79999923706055,5.333343929808946,42.13999938964844,0.2212978711867306 4652,2016-04-22,42.36000061035156,42.36999893188477,41.72999954223633,41.88000106811523,113400.0,0.00689329492823898,1.5600170899740917,6.857166212534161,52.35459522518852,51.0810006860818,-0.07008728023263444,-0.046534457371805615,-0.9666659088989604,-1.4261491781544038,11.987342621180517,0.6399993896484446,0.06604487682024285,0.053000831604002485,-0.49855585523422974,0.6045575184422347,-0.22277751181511718,0.32877917502312215,0.53559761047363,54.098463174022484,11.565383955623432,0.2757783434191168,4,-0.05000114440917969,-0.10000038146972656,-1.5450000762939453,-2.7849998474121094,10.00999832153321,4,0.22167137049931473,1.717946711530185,42.06999969482422,1.3389777907089515,42.06999969482422,-1.1562477648236893,42.79999923706055,0.22167137049931473 4653,2016-04-25,42.209999084472656,42.599998474121094,42.040000915527344,42.36999893188477,84400.0,-0.003541112457922213,-1.2400073242746297,-0.3333333333333432,52.49999999999993,51.03030181036509,0.11733615925293606,0.11902026468553828,-0.7558088485527108,-1.3130540783724953,12.29506843855086,0.55999755859375,0.08377955148009164,-0.10300064086914062,-0.6471795025322535,0.4411782207939723,-0.3750900717006971,0.16908878996241583,0.661687187194822,41.80322999233932,-4.077521676975479,0.27208943083155684,4,0.10000038146972656,0.05000114440917969,-1.3399982452392578,-2.579998016357422,10.569999694824226,0,0.23217245793936936,1.5600170899740917,42.36000061035156,1.717946711530185,42.06999969482422,1.3389777907089515,42.06999969482422,0.23217245793936936 4654,2016-04-26,42.459999084472656,42.5,42.060001373291016,42.11000061035156,96300.0,0.005922767245260641,1.0465037880804102,-2.1874925494122004,53.4059891691873,50.50748411942269,-0.09569733178145867,-0.15051041450915648,-0.9507873827646449,-1.5958477116628131,12.417009521583322,0.4399986267089844,0.0622180829488741,0.15449943542480327,-0.3764173034205811,0.6854161742701876,-0.11095893399789247,0.419957804847499,0.3882534770202639,80.85100338859242,31.744472898989628,0.2654583694226939,4,-0.14999961853027344,-0.1999988555908203,-1.4250001907348633,-2.6949996948242188,11.060001373291016,1,0.24634948916656496,-1.2400073242746297,42.209999084472656,1.5600170899740917,42.36000061035156,1.717946711530185,42.06999969482422,0.24634948916656496 4655,2016-04-27,43.290000915527344,43.36999893188477,42.43000030517578,42.43000030517578,157000.0,0.019547853248970348,-1.1860417664697385,2.4571553133514987,61.74494467841805,50.811954783155656,-0.8960857487288933,-0.9654280990514224,-1.7162781771633249,-2.451754586620993,12.930489070979862,0.9399986267089915,0.11643839705904924,0.9435012817382784,0.2556431608591936,1.6313594026173632,0.599572221298736,1.2874303421778208,-1.5900001525878906,95.20969436703326,42.360106159316864,0.3439290604395435,4,-0.7550010681152344,-0.8250007629394531,-2.2675018310546875,-3.5250015258789062,10.360000610351555,2,0.20535918691698973,1.0465037880804102,42.459999084472656,-1.2400073242746297,42.209999084472656,1.5600170899740917,42.36000061035156,0.20535918691698973 4656,2016-04-28,43.77999877929688,44.25,42.88999938964844,43.13999938964844,159000.0,0.011318961732657007,-1.3859672605105005,0.7441848086442836,65.0306384738102,52.44603010714739,-1.3580171101927974,-1.3921234748005347,-2.1534390387505837,-2.9562892541270855,13.874284511946696,1.3600006103515625,0.16039105500172468,1.3479991912841882,0.42123691390624174,2.2747614686621347,0.884618052595215,1.8113803299731615,-2.046598052978524,81.34916129657326,26.713115009752634,0.46338113868897435,4,-0.8049983978271555,-0.8749980926513743,-2.757499694824226,-4.014999389648445,9.560001373291009,3,0.19963458022296354,-1.1860417664697385,43.290000915527344,1.0465037880804102,42.459999084472656,-1.2400073242746297,42.209999084472656,0.19963458022296354 4657,2016-04-29,43.2599983215332,43.88000106811523,42.84000015258789,43.77999877929688,171000.0,-0.011877580453693026,1.888871228376948,-0.8125014901175426,61.74756044626763,54.383545789004934,-0.7367824360867914,-0.8943492021594963,-1.572981875477879,-2.464694979213853,14.457515231039919,1.0400009155273366,0.1430393204712388,0.8129987716674805,-0.15838309497502223,1.7843806383099832,0.3273078383462291,1.2986897049887318,-1.4259336242675786,55.20352540313254,-3.2467264339408857,0.48569093332125135,4,-0.28499794006347656,-0.3549976348876953,-2.2449989318847656,-3.4949989318847656,10.480003356933594,4,0.22122061675526927,-1.3859672605105005,43.77999877929688,-1.1860417664697385,43.290000915527344,1.0465037880804102,42.459999084472656,0.22122061675526927 4658,2016-05-02,43.91999816894531,44.20000076293945,43.20000076293945,43.56999969482422,262500.0,0.015256585136841805,1.1977933532311613,-0.6730733961779609,65.43857970139629,55.70468112338768,-1.2490918202484593,-1.4947321507625446,-2.176504492819163,-3.1417275980656356,15.17450079879088,1.0,0.12298091454785975,1.3864986419677763,0.22247219010708363,2.550525093828469,0.80448541603743,1.9685118678981226,-1.9892960595703144,84.93141379040054,23.23964123899863,0.5820132259303477,5,-0.9449977874755859,-0.9449977874755859,-2.9349985122680664,-4.154998779296875,10.180000305175781,0,0.19239528950878326,1.888871228376948,43.2599983215332,-1.3859672605105005,43.77999877929688,-1.1860417664697385,43.290000915527344,0.19239528950878326 4659,2016-05-03,45.84000015258789,46.11000061035156,44.97000122070313,45.959999084472656,319800.0,0.04371589398198483,4.428542883352525,-0.3428555858310627,72.93955331378132,58.25352038047449,-3.0089432364780038,-3.2829834763668515,-4.008494737178175,-5.066972210084231,16.921847536864323,2.19000244140625,0.2457755293916648,3.1160005569457994,1.258459660235303,4.973541453656296,2.1872301085905477,4.044771005301051,-3.816526127587892,92.66303164747225,32.24144247868548,0.9287704483552494,5,-1.9349994659423828,-1.9349994659423828,-4.8550004959106445,-6.075000762939453,8.84000015258789,1,0.1513961300961557,1.1977933532311613,43.91999816894531,1.888871228376948,43.2599983215332,-1.3859672605105005,43.77999877929688,0.1513961300961557 4660,2016-05-04,47.63999938964844,47.77000045776367,45.95000076293945,46.11000061035156,411800.0,0.03926699893256713,1.0335181720150541,-12.750103315637219,77.84026422240069,62.55579169227221,-4.39827344410336,-4.9069021255908325,-5.633920283152619,-6.850463730992885,18.92797305763371,1.9300003051757812,0.4620084861273597,4.644499778747559,1.7857813079527816,7.503218249542336,3.2151405433501665,6.073859014144951,-5.371333769527347,97.36306166190796,39.42415409739747,1.4293592353973894,5,-2.8899993896484375,-2.904998779296875,-6.654999732971191,-7.875,6.909999847412109,2,0.12342571669706781,4.428542883352525,45.84000015258789,1.1977933532311613,43.91999816894531,1.888871228376948,43.2599983215332,0.12342571669706781 4661,2016-05-05,47.61000061035156,48.31999969482422,47.099998474121094,47.72999954223633,502400.0,-0.0006296973064905398,-1.1403470026267797,-0.0784307370100728,82.87425253654449,65.94686472686732,-3.91107426837349,-4.694666985337946,-5.441571380217717,-6.802367335969365,20.86373355725148,1.220001220703125,0.6005445151256694,4.346001052856444,0.8486550944986391,7.843347011214249,2.597328073677538,6.09467403203535,-4.901228203219063,87.0438112448653,24.69902319089492,1.7486729791789033,5,-2.4300003051757812,-2.6000003814697266,-6.625000953674316,-7.845001220703125,6.270000457763665,3,0.12686412178314677,1.0335181720150541,47.63999938964844,4.428542883352525,45.84000015258789,1.1977933532311613,43.91999816894531,0.12686412178314677 4662,2016-05-06,48.20000076293945,48.20000076293945,47.29999923706055,47.70000076293945,476300.0,0.012392357593450809,2.600006103515625,-4.1667037543313095,83.96861000930147,69.44337695012304,-4.006923488214902,-5.081299018725332,-5.881262369277792,-7.361075055287202,22.64892522108918,0.9000015258789062,0.8534750445412271,4.641501235961911,0.5422412950950743,8.740761176828748,2.5918712655284963,6.691131206395326,-4.930105627037783,97.65627037268557,30.378554869937616,2.0496299704334175,5,-3.010000228881836,-3.190000534057617,-6.815001487731934,-8.435001373291016,6.029998779296875,4,0.10663898979853403,-1.1403470026267797,47.61000061035156,1.0335181720150541,47.63999938964844,4.428542883352525,45.84000015258789,0.10663898979853403 4663,2016-05-09,48.959999084472656,49.13000106811523,48.31000137329102,48.31000137329102,378300.0,0.01576759978222997,-1.5230848685098681,1.299995422363267,84.14633888466203,72.85897136295357,-4.144589614565859,-5.58333490571745,-6.489337355958334,-8.089674391171336,24.63207870357886,0.9300003051757741,1.2152468306071,5.055999565124509,0.36935792725387273,9.742641202995145,2.712678746189191,7.399320384059827,-5.185093492678732,95.91341370485078,30.085899194716504,2.34332081893532,5,-3.1799983978271484,-3.5449981689453125,-7.494998931884766,-9.139999389648438,5.030002593994141,0,0.09763077376180118,2.600006103515625,48.20000076293945,-1.1403470026267797,47.61000061035156,1.0335181720150541,47.63999938964844,0.09763077376180118 4664,2016-05-10,49.81000137329102,50.02000045776367,49.15999984741211,49.36000061035156,349400.0,0.01736115818449724,-1.0235253990835775,0.6923113038681351,92.34135101170821,76.25857206665248,-4.2939005373155865,-6.145938115338247,-7.177953070003674,-8.910201371991171,27.18471899641098,1.0600013732910156,1.5504357462016358,5.5235017776489315,0.22712578478610368,10.81987777051176,2.875313781217514,8.171689774080349,-5.39248432433854,94.8403169479422,22.501650177916815,2.6481879964314157,5,-3.3800010681152415,-3.9500007629394602,-8.055001258850105,-9.990001678466804,4.689998626708977,1,0.08612722309882215,-1.5230848685098681,48.959999084472656,2.600006103515625,48.20000076293945,-1.1403470026267797,47.61000061035156,0.08612722309882215 4665,2016-05-11,50.52000045776367,50.61999893188477,49.63000106811523,50.0,256400.0,0.014254147056766753,1.7500039736572863,1.1555546136565749,92.89339492099312,79.35443389411725,-4.325325440752117,-6.56066050133343,-7.744646715126521,-9.562027225910192,29.496964930471137,0.9899978637695455,1.9584224401642558,5.832500839233397,-0.07367835939793821,11.738680037864732,2.8794112399177294,8.785590438549065,-5.31813573157762,97.15913462736788,18.7005930421534,2.9530895993156663,5,-3.7900009155273438,-4.3600006103515625,-8.710000991821289,-10.700000762939453,4.099998474121101,2,0.08234362252015415,-1.0235253990835775,49.81000137329102,-1.5230848685098681,48.959999084472656,2.600006103515625,48.20000076293945,0.08234362252015415 4666,2016-05-12,50.5099983215332,50.86000061035156,50.25,50.2599983215332,286700.0,-0.00019798369239587554,-3.518579219531493,0.4807688075413564,92.58095466251893,82.78036658481183,-3.643423565332256,-6.2554870755605165,-7.61300160642493,-9.483100469497387,31.55309965695142,0.6100006103515625,2.393541975891253,5.431498718261722,-0.9353213030499674,11.79831873957341,2.2480887076058735,8.61490872891757,-4.441232122435359,90.16847882575948,8.272114605214426,3.1834100106558445,5,-3.4799976348876953,-4.229997634887695,-8.677498817443848,-10.689998626708984,4.060001373291016,3,0.07998418233573834,1.7500039736572863,50.52000045776367,-1.0235253990835775,49.81000137329102,-1.5230848685098681,48.959999084472656,0.07998418233573834 4667,2016-05-13,50.459999084472656,50.68000030517578,49.47000122070313,49.7599983215332,184300.0,-0.0009898879176805098,1.1227994445280873,2.8000030517578125,93.55860050980777,85.904813341302,-2.75434790776702,-5.848495284565615,-7.446202311731582,-9.369036807336805,34.226079999821984,1.2099990844726491,2.7646583719644724,4.964499473571777,-1.67315891092764,11.602157858071195,1.6456702813220687,8.283328665821486,-3.5288106913491433,84.31366095858131,-2.5445722115863845,3.31882919224971,5,-2.5449981689453125,-4.179998397827148,-8.282499313354492,-10.639999389648438,4.549999237060547,4,0.06777649714018641,-3.518579219531493,50.5099983215332,1.7500039736572863,50.52000045776367,-1.0235253990835775,49.81000137329102,0.06777649714018641 4668,2016-05-16,51.02000045776367,51.099998474121094,50.459999084472656,50.61000061035156,284400.0,0.011097926742993813,1.2456281245608047,0.5857134293546085,93.76277659960778,88.21850481750494,-2.4599950114580054,-6.017646795231542,-7.878231553698697,-9.850049608563772,37.476121524097906,0.6399993896484375,3.1330499309934012,5.080500793457034,-1.795788350564969,11.956789937479037,1.642356221446036,8.518645365468032,-3.3816258655391067,95.87638799038066,7.917139598649186,3.438144572011,5,-2.4950008392333984,-4.620000839233398,-8.690000534057617,-11.200000762939453,3.9899978637695312,0,0.06291648482304546,1.1227994445280873,50.459999084472656,-3.518579219531493,50.5099983215332,1.7500039736572863,50.52000045776367,0.06291648482304546 4669,2016-05-17,50.2599983215332,51.22000122070313,50.13000106811523,51.0,415400.0,-0.01489616090575363,-1.1800086212487053,-1.8048828143172155,85.89081011809839,89.11300991702689,-1.1254324171950572,-4.922482740456559,-7.003220003158461,-9.017869809957475,39.61662816644636,1.0900001525879048,3.5892563744068227,3.9474987030029283,-3.0204518415724237,10.91544924757828,0.4635234307152558,7.431473975290601,-1.9292989529293294,45.14269147600406,-40.168602265891664,3.4839752722876756,5,-1.0999984741210938,-3.799997329711914,-7.92249870300293,-10.439998626708984,4.780002593994141,1,0.07421415601869463,1.2456281245608047,51.02000045776367,1.1227994445280873,50.459999084472656,-3.518579219531493,50.5099983215332,0.07421415601869463 4670,2016-05-18,51.0,51.02999877929688,49.72000122070313,50.13999938964844,213700.0,0.014723472009145588,1.847826447514593,-1.1621603509513525,86.24496161559208,89.48753314803218,-1.4960177216232466,-5.227168442961954,-7.613051174000091,-9.684809483281846,42.218029551697036,1.30999755859375,4.03518183956654,4.24100036621094,-2.7267478800635345,11.208748612485415,0.7571262430737065,7.724874489348174,-2.0914402609762774,87.42850167410674,1.5492685062549896,3.483874123137236,5,-1.739999771118164,-4.539999008178711,-8.672499656677246,-11.180000305175781,2.240001678466797,2,0.06862745098039214,-1.1800086212487053,50.2599983215332,1.2456281245608047,51.02000045776367,1.1227994445280873,50.459999084472656,0.06862745098039214 4671,2016-05-19,51.38000106811523,51.47000122070313,50.540000915527344,51.02000045776367,198400.0,0.007451001335592622,2.4444397349495675,0.4186050637852333,91.3441786675451,90.30704077672593,-1.4360182085067734,-5.1373184730803345,-7.855137604794116,-9.988956763362033,45.49046056627033,0.9300003051757884,4.295624053353791,4.155501365661614,-2.736802912701684,11.047805644024912,0.709349226479965,7.601653504843263,-2.00915303275562,95.49999237060476,5.503354819377165,3.4461521391816485,5,-1.4899997711181499,-4.795000076293938,-9.052500724792473,-11.560001373291009,1.1599998474121165,3,0.06305951335957016,1.847826447514593,51.0,-1.1800086212487053,50.2599983215332,1.2456281245608047,51.02000045776367,0.06305951335957016 4672,2016-05-20,51.75,51.93000030517578,51.4000015258789,51.52000045776367,380800.0,0.0072012246826203,-1.2553264019089445,0.6388865341414952,91.08077946261238,91.07753417427597,-1.3963321717141142,-5.025429202484887,-8.078466983944203,-10.27331442001178,48.78740180361515,0.549999237060554,4.360346794767068,4.056000328063966,-2.7193656377440476,10.83136629387198,0.6683173451599558,7.443683310967977,-2.029998779296868,91.85518643693317,1.1675247559014963,3.3876829829040087,5,-1.2049999237060547,-4.934999465942383,-9.464999198913574,-11.930000305175781,1.0400009155273438,4,0.05449274772607193,2.4444397349495675,51.38000106811523,1.847826447514593,51.0,-1.1800086212487053,50.2599983215332,0.05449274772607193 4673,2016-05-23,52.0099983215332,52.22999954223633,51.79999923706055,51.93999862670898,212000.0,0.005024122155230959,-1.4571553133514987,0.3043471049707572,89.19946642728279,90.72843588711758,-1.3166497786039457,-4.757511993333374,-8.201224728449347,-10.44768523828543,51.95186494763191,0.4799995422363281,4.422609857514857,3.825998687744139,-2.6920427763800134,10.344040151868292,0.5669779556820629,7.0850194198062155,-1.8479972839355412,91.23500526610948,0.7642824878691812,3.259020732062076,5,-1.1599979400634766,-5.0449981689453125,-9.734997749328613,-12.189998626708984,0.9800033569335938,0,0.05768121701242079,-1.2553264019089445,51.75,2.4444397349495675,51.38000106811523,1.847826447514593,51.0,0.05768121701242079 4674,2016-05-24,52.91999816894531,52.9900016784668,51.9000015258789,52.52999877929688,342800.0,0.017496632893282626,3.1131583871943147,5.571444141688707,87.82232263579058,90.16498341098396,-1.9434812777235777,-5.105454756536695,-8.953165410606964,-11.257274395465302,55.39000261478111,1.0900001525878977,4.45029635929815,4.21299858093262,-2.0445951604392576,10.470592322304498,1.0842017102466812,7.341795451618559,-2.3443974304199173,97.85922019199474,7.919106137532751,3.128796870685938,5,-1.6899967193603516,-5.5749969482421875,-10.644997596740723,-13.099998474121094,1.5100021362304688,1,0.03949357945772469,-1.4571553133514987,52.0099983215332,-1.2553264019089445,51.75,2.4444397349495675,51.38000106811523,0.03949357945772469 4675,2016-05-25,52.18000030517578,53.11999893188477,52.09000015258789,52.91999816894531,303500.0,-0.01398333124289064,-1.2391322375731997,-1.897433389412766,79.71390275650234,88.73531097698213,-1.05409932990041,-3.8633686122518185,-8.054967996266782,-10.411686934450458,57.848806770322355,1.029998779296882,4.415356447576045,3.028500747680667,-2.8610847476720593,8.918086243033393,0.08370800000430023,5.973293495357034,-1.1215193786621072,63.56591668872177,-25.635935234273447,2.9447927476763636,5,-0.8850002288818288,-4.770000457763672,-9.862500190734863,-12.360000610351562,1.8400001525878906,2,0.05481028351139883,3.1131583871943147,52.91999816894531,-1.4571553133514987,52.0099983215332,-1.2553264019089445,51.75,0.05481028351139883 4676,2016-05-26,52.52000045776367,53.06000137329102,52.34000015258789,52.43000030517578,167300.0,0.006515909363729255,-4.333333333333386,-0.12162217892012826,79.03224648678803,87.12127164109106,-1.2057993177299267,-3.7049730953487767,-8.232779777694361,-10.631073077504695,59.54526585536301,0.8800010681152415,4.236786953853567,2.9315008163452134,-2.5637349852431015,8.426736617933528,0.1838829155510595,5.679118717139367,-1.0492159301757766,65.11631517431185,-22.065337925114918,2.7476179007941566,5,-1.1000003814697195,-5.1100006103515625,-10.202500343322754,-12.700000762939453,1.5499992370605469,3,0.013709086337159171,-1.2391322375731997,52.18000030517578,3.1131583871943147,52.91999816894531,-1.4571553133514987,52.0099983215332,0.013709086337159171 4677,2016-05-27,52.83000183105469,53.15999984741211,52.38000106811523,52.65999984741211,161900.0,0.005902539424772479,-1.1369842970239896,1.888907726868139,77.68240132548347,85.33456327729944,-1.2787340236513742,-3.437495163648535,-8.38428513690544,-10.833400449875072,61.448597788135075,0.7799987792968821,3.969970590750968,2.7630020141601577,-2.0342962951964623,7.560300323516778,0.3643528594818477,5.161651168838468,-1.0293744226074182,75.73545086335535,-9.914488563833956,2.398649154678311,5,-1.3900012969970703,-5.385002136230469,-10.545001983642578,-13.010002136230469,1.3899993896484446,4,-0.005489322458377743,-4.333333333333386,52.52000045776367,-1.2391322375731997,52.18000030517578,3.1131583871943147,52.91999816894531,-0.005489322458377743 4678,2016-05-31,52.36999893188477,53.08000183105469,52.290000915527344,52.83000183105469,240200.0,-0.00870722852974637,-1.5483944403767942,-2.705867833501585,69.39390296343909,83.50157359344841,-0.6784406296942791,-2.4369231217346723,-7.749165599802005,-10.264590869522756,63.10891432857275,0.7900009155273438,3.7094021727134177,1.8804990768432717,-2.046864779797062,5.807862933483605,-0.08318285147689153,3.844181005163435,-0.29749703564453256,37.30143111888945,-45.23678289636822,1.963681928320166,5,-0.9299983978271555,-4.769998550415046,-10.084999084472663,-12.549999237060554,1.6100006103515554,1,0.008019896738757692,-1.1369842970239896,52.83000183105469,-4.333333333333386,52.52000045776367,-1.2391322375731997,52.18000030517578,0.008019896738757692 4679,2016-06-01,52.77999877929688,52.849998474121094,52.29999923706055,52.38000106811523,270100.0,0.007828906927139334,1.0370451478909555,-0.869554761292721,67.93647506613655,81.46729731017558,-0.7748726495367819,-2.424650475167766,-7.9847007510407835,-10.562774335604225,63.57450763760222,0.5499992370605469,3.4555230846242537,1.9434989929199276,-1.4433252108244403,5.330323196664295,0.2500868910477436,3.6369110947921115,-0.48999786376953836,64.48587135553768,-15.533569674268307,1.6934121018721848,6,-0.9299983978271555,-5.16999816894532,-10.494998931884773,-12.959999084472663,2.1100006103515554,2,0.003978834862199632,-1.5483944403767942,52.36999893188477,-1.1369842970239896,52.83000183105469,-4.333333333333386,52.52000045776367,0.003978834862199632 4680,2016-06-02,53.52000045776367,53.52000045776367,52.61000061035156,52.7599983215332,227800.0,0.014020494421781882,1.3947297093811173,1.9000162125560804,71.40824603309835,79.25219368412594,-1.251420609471431,-2.8475458006900567,-8.530949383085002,-11.187118067601006,63.46517347536207,0.9099998474121094,3.1572825853724424,2.389500617980957,-0.8464841203726365,5.625485356334551,0.7715082488041602,4.007492987157754,-1.2299995422363281,100.0,20.385935879234097,1.6179923691767966,6,-1.0599994659423828,-5.545000076293945,-11.235000610351562,-13.700000762939453,0.9599990844726562,3,0.017002986540148646,1.0370451478909555,52.77999877929688,-1.5483944403767942,52.36999893188477,-1.1369842970239896,52.83000183105469,0.017002986540148646 4681,2016-06-03,53.6500015258789,53.9000015258789,53.36999893188477,53.68999862670898,141600.0,0.0024290184417659066,1.304344581090769,-0.05262761632284294,72.43318385746464,77.18023861688731,-1.1460823725611533,-2.637046731908825,-8.458468269993524,-11.206077585601143,63.21748934098991,0.5300025939941264,3.0215478486831273,2.217501640319817,-0.7514599075835235,5.186463188223158,0.7330208663681432,3.701982414271491,-1.3500022888183523,84.47205557609007,5.227223397929919,1.4844807739516706,6,-0.8000011444091726,-5.280000686645501,-11.1500015258789,-13.625001907348626,0.9799995422363281,4,0.006896531619040136,1.3947297093811173,53.52000045776367,1.0370451478909555,52.77999877929688,-1.5483944403767942,52.36999893188477,0.006896531619040136 4682,2016-06-06,53.34000015258789,53.77999877929688,53.209999084472656,53.599998474121094,136300.0,-0.005778217417971132,-1.192304588636641,6.500429184549356,66.90959845632851,74.70358662011462,-0.6557834126427622,-2.026104907712778,-7.94863595751135,-10.791298466998285,62.855876327710604,0.5699996948242259,2.8143755941324713,1.6505002975463867,-1.014615763957579,4.3156163590503525,0.31794226679440385,2.9830583282983696,-0.7299995422363281,65.21731919289596,-11.431175917047085,1.3325580307519826,6,-0.4399986267089915,-4.969999313354492,-10.399999618530273,-12.875,1.9799995422363281,0,0.013685780655193991,1.304344581090769,53.6500015258789,1.3947297093811173,53.52000045776367,1.0370451478909555,52.77999877929688,0.013685780655193991 4683,2016-06-07,53.7400016784668,53.849998474121094,53.36999893188477,53.66999816894531,185200.0,0.00749909120237402,2.310374764867553,-0.26924600554601874,76.76922517133852,73.47546467961995,-0.8767795118282038,-2.1604044879576634,-8.145196472898995,-11.072434573434109,62.19482968747199,0.5099983215332031,2.5340909461942402,1.8115016937255888,-0.6742670312795909,4.297270418730768,0.5686173312229954,3.054386056228182,-0.8720008850097685,90.0000238418242,8.979346068397632,1.242884362502591,6,-0.7450008392333984,-5.190000534057617,-10.80000114440918,-13.275001525878906,1.6299972534179759,1,0.008931885508828952,-1.192304588636641,53.34000015258789,1.304344581090769,53.6500015258789,1.3947297093811173,53.52000045776367,0.008931885508828952 4684,2016-06-08,54.099998474121094,54.1500015258789,53.56999969482422,53.7400016784668,190800.0,0.006698860893384451,1.5217311982220776,5.142553539316658,75.32677355294024,72.98800587922415,-1.1753961709093304,-2.300472938110211,-8.310138284644616,-11.315215678657331,61.30781915679151,0.5800018310546804,2.2518496647559516,1.956998634338376,-0.49925588697194456,4.413253155648697,0.7288713736832122,3.18512589499354,-1.0255975341796884,96.75305051746135,15.859548437398047,1.2281272606551608,6,-0.8799972534179688,-4.539997100830078,-11.124998092651367,-13.634998321533203,1.5699996948242188,2,-0.0022180949217986967,2.310374764867553,53.7400016784668,-1.192304588636641,53.34000015258789,1.304344581090769,53.6500015258789,-0.0022180949217986967 4685,2016-06-09,54.68000030517578,54.77000045776367,53.70000076293945,54.08000183105469,276400.0,0.010720921393965188,1.7435932548221762,1.6666772631422788,76.10757440315427,72.66304231437594,-1.5237142933783545,-2.690796959796131,-8.679810559335692,-11.77136339369946,60.31976166857761,1.0699996948242188,2.067709920610042,2.329000473022461,-0.2500486879452879,4.90804963399021,1.03947589253859,3.618525053506332,-1.39047924804688,94.2307645282373,14.557613289895727,1.289524580483874,6,-1.1499996185302734,-4.319999694824219,-10.774999618530273,-13.28499984741211,1.5600013732910156,3,0.0038405099360026007,1.5217311982220776,54.099998474121094,2.310374764867553,53.7400016784668,-1.192304588636641,53.34000015258789,0.0038405099360026007 4686,2016-06-10,54.54999923706055,54.90999984741211,54.20000076293945,54.459999084472656,128500.0,-0.0023774884306818622,-1.3278780791334963,0.1500006357844945,73.02628813360474,72.1456964041672,-1.2018644444421085,-2.3638039457715223,-8.323758801174051,-11.52131790545723,59.24275252807395,0.7099990844726562,1.8671230864260409,1.9969993591308608,-0.6076455072800897,4.601644225541811,0.6946769259253855,3.299321792336336,-0.9799995422363281,78.82350301248752,0.6627405194275298,1.3023224332054752,6,-0.9499988555908203,-3.5450000762939453,-9.807498931884766,-12.32499885559082,1.6700019836425852,4,-0.0012832208213242602,1.7435932548221762,54.68000030517578,1.5217311982220776,54.099998474121094,2.310374764867553,53.7400016784668,-0.0012832208213242602 4687,2016-06-13,53.88000106811523,54.34000015258789,53.72000122070313,54.27999877929688,208400.0,-0.01228227641275803,1.3846091772732,-4.444411477980915,64.40678862715686,71.59157258902474,-0.4104207307880898,-1.5014297979348186,-7.45952643400242,-10.726767379282329,58.98910420967955,0.8299980163574148,1.750055659363838,1.1560010910034109,-1.315746206568683,3.6277483885755046,-0.07987255778263602,2.3918747397894577,1.029998779296882,33.1170021451459,-41.59756221853795,1.235873648786046,6,-0.27500152587889914,-2.775001525878899,-8.785000801086419,-11.380001068115227,2.6100006103515696,0,0.013919821550334666,-1.3278780791334963,54.54999923706055,1.7435932548221762,54.68000030517578,1.5217311982220776,54.099998474121094,0.013919821550334666 4688,2016-06-14,54.22999954223633,54.36000061035156,53.68000030517578,53.95000076293945,222900.0,0.0064958884035402065,1.5185153788553103,-0.7000009536797486,61.04553510258829,70.82591259307493,-0.5239283781921316,-1.6850037921640961,-7.582395794641542,-10.95226687860405,58.552366215524586,0.6800003051757812,1.635096962755469,1.3454996109008803,-1.0767440406973279,3.7677432624990885,0.13437778510177623,2.5566214366999844,0.6800003051757812,49.25371434753027,-21.602383185197688,1.2111218257991039,6,-0.4699993133544922,-2.6199989318847656,-9.129999160766602,-10.930000305175781,2.779998779296875,1,0.0200995788638898,1.3846091772732,53.88000106811523,-1.3278780791334963,54.54999923706055,1.7435932548221762,54.68000030517578,0.0200995788638898 4689,2016-06-15,53.9900016784668,54.6500015258789,53.9900016784668,54.43999862670898,182100.0,-0.004425555334600539,-1.9333525482350231,-1.6071389645776313,66.66666666666671,70.2990704412492,-0.10531665578653815,-1.2134497431290256,-7.10821664078172,-10.587422682752809,58.62611923114515,0.6599998474121023,1.5212791800028285,0.919001579284668,-1.2089074325479032,3.046910591117239,-0.14495292663161763,1.9829560852009536,0.8707981872558577,25.20337306202452,-44.65092293120732,1.0639545059162847,6,0.06999778747558594,-1.9550018310546875,-8.392500877380371,-10.23500061035157,3.2399978637695312,2,0.0255602372757171,1.5185153788553103,54.22999954223633,1.3846091772732,53.88000106811523,-1.3278780791334963,54.54999923706055,0.0255602372757171 4690,2016-06-16,54.5,54.540000915527344,53.7599983215332,53.7599983215332,225700.0,0.009446162357439114,-1.1081103372906431,-1.644459326574235,67.6785601158578,69.77077891440399,-0.5159395333904087,-1.526032959245093,-7.3790819719046254,-10.968341592223162,59.129480552243606,0.7800025939941406,1.5418136972409968,1.253999900817874,-0.727412882141607,3.235412683777355,0.26329350933813345,2.2447062922976144,0.31356788330077734,66.66666666666666,-3.630516953084367,0.9907063914797393,6,-0.4400005340576172,-2.309999465942383,-8.354999542236328,-9.719999313354492,3.0800018310546875,3,0.021467856310923183,-1.9333525482350231,53.9900016784668,1.5185153788553103,54.22999954223633,1.3846091772732,53.88000106811523,0.021467856310923183 4691,2016-06-17,54.61999893188477,54.63999938964844,53.959999084472656,54.5,535000.0,0.0022018152639406985,7.500011920940324,0.16216035095136203,66.54341174969107,69.7300915025554,-0.5407389544802328,-1.4660171879509392,-7.254590332328732,-10.960765676635006,59.48359233734559,0.6800003051757812,1.5641074978152858,1.2119989395141673,-0.6534500697183816,3.077447948746716,0.27927443489789283,2.1447234441304417,0.14822624829100306,96.90695296523661,26.170034839936463,0.9327245046162744,6,-0.47999954223633523,-2.4299983978271555,-8.174999237060554,-9.430000305175788,2.5900001525878835,4,0.029659516262574348,-1.1081103372906431,54.5,-1.9333525482350231,53.9900016784668,1.5185153788553103,54.22999954223633,0.029659516262574348 4692,2016-06-20,54.56999969482422,55.13000106811523,54.52000045776367,54.97000122070313,186200.0,-0.0009154016484493877,-1.4400024414062216,-3.333375719235644,72.00002441408103,69.20018030730455,-0.33292666025383255,-1.2584391422073935,-6.95789729799835,-10.780909769042935,59.76020122309116,0.6100006103515554,1.489341714872495,1.0209997177123995,-0.7401712114727772,2.782170646897576,0.1404142531198147,1.9015851823049843,-0.8899993896484375,61.3792359560024,-13.025779536774188,0.8805854645925877,6,-0.2199993133544922,-2.269998550415039,-7.914999008178711,-9.21500015258789,1.9599990844726634,0,0.030236421753826903,7.500011920940324,54.61999893188477,-1.1081103372906431,54.5,-1.9333525482350231,53.9900016784668,0.030236421753826903 4693,2016-06-21,55.0099983215332,55.02000045776367,54.41999816894531,54.41999816894531,298200.0,0.008063013178845946,-1.0339055377751916,-1.4749947548112423,72.16701565240858,68.84909609613437,-0.6412672998965689,-1.5411785589501221,-7.132621084905139,-11.086855473820634,59.85846040254521,0.6000022888183594,1.4061609118528935,1.3109983444213853,-0.4088042461540127,3.0308009349967833,0.4510970491336863,2.1708996397090843,-1.300998001098634,91.24069299266625,14.93733857583392,0.859901295287699,6,-0.6049976348876953,-2.5849971771240234,-7.912497520446777,-9.09499740600586,1.7900009155273438,1,0.02690426108146715,-1.4400024414062216,54.56999969482422,7.500011920940324,54.61999893188477,-1.1081103372906431,54.5,0.02690426108146715 4694,2016-06-22,55.0099983215332,55.33000183105469,54.9000015258789,55.06999969482422,544000.0,0.0,-2.071485987547409,-0.10169721656483367,67.36596964598837,67.87780667867149,-0.5572050358015801,-1.4509644720984056,-6.865423043560554,-10.972677957187088,59.732290777316436,0.43000030517578836,1.4050372856350606,1.206498336791995,-0.5671474668784882,2.980144140462478,0.3196754349567499,2.09332123862724,-1.2725779861450235,79.61765642046132,6.051035662710177,0.8868229018352428,6,-0.5049972534179688,-2.484996795654297,-7.54749870300293,-8.679998397827148,1.8400001525878906,2,0.036357027104600315,-1.0339055377751916,55.0099983215332,-1.4400024414062216,54.56999969482422,7.500011920940324,54.61999893188477,0.036357027104600315 4695,2016-06-23,55.040000915527344,55.40999984741211,54.7400016784668,55.40999984741211,240000.0,0.0005454025615265756,2.6216221789201284,6.166507724585161,66.58712542630889,67.16234415563864,-0.5931470083047117,-1.3235775136650076,-6.633330816749989,-10.88988380427368,59.43766606471135,0.6699981689453125,1.3079802724372698,1.0935009002685518,-0.5877796576080527,2.7747814581451564,0.25286062133024956,1.9341411792068541,-1.238877320312504,74.48284571004633,2.200856564181194,0.8406402789383006,6,-0.49500083923339844,-2.4750003814697266,-7.2300004959106445,-8.649999618530273,1.3199996948242188,3,0.039789218573416996,-2.071485987547409,55.0099983215332,-1.0339055377751916,55.0099983215332,-1.4400024414062216,54.56999969482422,0.039789218573416996 4696,2016-06-24,53.2400016784668,54.02000045776367,53.02999877929688,53.33000183105469,334000.0,-0.032703473966562924,-2.882314222671085,0.24324435784025653,49.11973060680629,65.46378215337744,1.1191811482465894,0.5619390220534015,-4.592874240583711,-8.971081145049837,58.15608613640399,2.0100021362304616,1.1620082140897523,-0.7424983978271484,-2.3229822889094933,0.8379854932551964,-1.5327403433683244,0.04774354771402756,2.1699981689453125,8.823647265680451,-61.69366140488174,0.7902419455411736,6,0.9799976348876953,-0.2650012969970703,-5.380001068115234,-6.850000381469727,4.379997253417976,4,0.0815176561938995,2.6216221789201284,55.040000915527344,-2.071485987547409,55.0099983215332,-1.0339055377751916,55.0099983215332,0.0815176561938995 4697,2016-06-27,52.540000915527344,53.33000183105469,52.41999816894531,52.97999954223633,325000.0,-0.013148022931460002,-1.6764651434149187,4.888865341414826,39.966535235921526,63.121671057081144,1.79821507291107,1.3060621629593,-3.637216893937307,-8.148435080291868,56.50318289114264,0.910003662109375,0.9323798909508056,-1.4279991149902358,-3.0575622410970738,0.20156401111660216,-2.2427806780436583,-0.6132175519368133,2.8699989318847656,4.013467532351549,-61.394006782802556,0.8147815630534193,6,1.3749980926513672,0.8649997711181641,-4.302499771118164,-6.024999618530273,7.290000915527344,0,0.08888462290767052,-2.882314222671085,53.2400016784668,2.6216221789201284,55.040000915527344,-2.071485987547409,55.0099983215332,0.08888462290767052 4698,2016-06-28,52.790000915527344,53.09000015258789,52.4900016784668,52.56999969482422,381200.0,0.004758279323252124,-2.157909530788845,-0.5000043348967861,38.841578805082506,60.029994628016226,1.4778856735797987,1.1479995248166972,-3.62402897663258,-8.272452281684657,54.912660862609265,0.5999984741210938,0.7349398053945961,-1.1989992141723604,-2.7508243016244265,0.3528258732797056,-1.974911757898397,-0.42308667044632386,2.5003988647460957,12.374666852085516,-47.04086256232558,0.7759125437260338,6,1.1249980926513672,0.8149986267089844,-4.1100006103515625,-6.045000076293945,7.30999755859375,1,0.07084670958339534,-1.6764651434149187,52.540000915527344,-2.882314222671085,53.2400016784668,2.6216221789201284,55.040000915527344,0.07084670958339534 4699,2016-06-29,52.9900016784668,53.22999954223633,52.65999984741211,53.0099983215332,240300.0,0.003788610711704443,1.4782644751463685,-0.09089332778471355,34.60837469400752,56.35552958114397,1.2528701764789503,1.0166631764415044,-3.574368454215602,-8.351053772593701,53.286555814110855,0.5699996948242188,0.6411647468595802,-1.0094985961914062,-2.529392900973889,0.5103957085910764,-1.7694457485826476,-0.24955144380016492,2.1855820373535195,19.063651824228035,-34.463010336308656,0.7599471523912428,6,0.9249973297119141,0.6649990081787109,-4.082501411437988,-6.095001220703125,7.379997253417976,2,0.07190031020780263,-2.157909530788845,52.790000915527344,-1.6764651434149187,52.540000915527344,-2.882314222671085,53.2400016784668,0.07190031020780263 4700,2016-06-30,54.43000030517578,54.4900016784668,53.08000183105469,53.349998474121094,544600.0,0.027174911890862408,1.3499907811834417,-54.00915681037772,49.1176538236497,54.419334256028264,-0.22138289848959403,-0.3706694178029579,-4.719291743199122,-9.66771136019782,51.67810761533814,1.5,0.5873513602515033,0.3850000381469698,-1.128926820260311,1.8989268965542507,-0.3719633910566742,1.1419634673506138,0.6353599887695367,97.10138784716911,44.842395201357505,0.7569634292036406,6,-0.5150012969970703,-0.6800003051757812,-5.142498970031738,-7.154998779296875,5.369998931884766,3,0.04446074141791234,1.4782644751463685,52.9900016784668,-2.157909530788845,52.790000915527344,-1.6764651434149187,52.540000915527344,0.04446074141791234 4701,2016-07-01,54.02000045776367,54.77999877929688,53.68999862670898,54.52999877929688,149000.0,-0.007532607847020811,1.158419730704585,-0.47221986747482253,51.07033282392884,52.09381296823358,0.1056689571369489,0.07217134358116795,-4.012896977858794,-9.128476896692085,49.910110001753985,1.0900001525879048,0.5087258326893149,-0.04349975585937216,-1.5461034648193603,1.459103953100616,-0.7948016103393698,0.7078020986206255,0.9395453511816427,67.7966896195,12.574540449466213,0.7513018544799943,7,-0.10500144958496094,-0.1700000762939453,-4.6675004959106445,-6.680000305175781,6.45000076293946,4,0.04331729235021853,1.3499907811834417,54.43000030517578,1.4782644751463685,52.9900016784668,-2.157909530788845,52.790000915527344,0.04331729235021853 4702,2016-07-05,54.06999969482422,54.2400016784668,53.6500015258789,54.02000045776367,390500.0,0.0009255689862430749,2.0256169488541693,-0.09803804238067676,48.71794871794872,49.488361086626924,-0.02538331567266283,0.08397120175605721,-3.7691583069852754,-9.058177074907796,48.31558100015761,0.5900001525878977,0.37767105844409343,-0.03000049591064169,-1.4935635593181615,1.4335625674968782,-0.7617820276144016,0.7017810357931182,0.787964208521096,68.99563391520013,12.48073633547908,0.7317815317037601,7,-0.1550006866455078,-0.2199993133544922,-4.654999732971191,-6.729999542236328,5.970001220703125,1,0.06565561784903018,1.158419730704585,54.02000045776367,1.3499907811834417,54.43000030517578,1.4782644751463685,52.9900016784668,0.06565561784903018 4703,2016-07-06,54.22000122070313,54.52000045776367,53.86000061035156,54.1500015258789,236000.0,0.002774209852515863,-1.0307639940373488,1.4000152590221808,51.86991567344943,47.76657731190038,-0.3343959541619981,-0.02975153929428842,-3.6127869173919365,-9.071415532367261,46.68185827064709,0.6599998474121094,0.24489075016555262,0.096001052856451,-1.358419528684145,1.550421634397047,-0.6312092379138505,0.8232113436267525,0.55999755859375,73.58500751243835,12.567876349256835,0.7272102907702994,7,-0.30500221252442117,-0.37000083923340554,-4.777501106262214,-6.86000061035157,5.5,2,0.10346736414696833,2.0256169488541693,54.06999969482422,1.158419730704585,54.02000045776367,1.3499907811834417,54.43000030517578,0.10346736414696833 4704,2016-07-07,53.97999954223633,54.709999084472656,53.9000015258789,54.290000915527344,182200.0,-0.004426441775422951,-2.446817145129667,-4.428610354222534,45.578228203193596,45.4322553982209,-0.28593348539747865,0.2116506107195093,-3.070943898369613,-8.699607775882292,44.878663673840755,0.8099975585937571,0.07520801151002843,-0.13800067901611612,-1.59382755165651,1.3178261936242777,-0.8659141153363095,0.5899127573040772,-1.5600013732910156,52.941136871583375,-7.057275607848553,0.7279134363201956,7,-0.3800010681152344,-0.125,-4.459999084472656,-6.619998931884766,6.25,3,0.11337530536835616,-1.0307639940373488,54.22000122070313,2.0256169488541693,54.06999969482422,1.158419730704585,54.02000045776367,0.11337530536835616 4705,2016-07-08,54.88999938964844,54.90999984741211,53.93999862670898,54.25,380800.0,0.016858092907171773,1.852943486407363,-2.0645050144588692,52.02399083557853,45.7549509791956,-1.3627571585012035,-0.7186558303865382,-3.6890623464625776,-9.471810519787752,42.777644965093046,0.9700012207031321,-0.11904907680806787,0.7614992141723604,-0.7142867555924326,2.2372851839371535,0.023606229289967473,1.4993921990547534,-2.424201202392581,98.41265996772641,41.303218252790316,0.737892984882395,7,-1.2250003814697266,-0.9750003814697266,-5.159998893737793,-7.529998779296875,5.24000167846679,4,0.0998360284782549,-2.446817145129667,53.97999954223633,-1.0307639940373488,54.22000122070313,2.0256169488541693,54.06999969482422,0.0998360284782549 4706,2016-07-11,54.47999954223633,54.77000045776367,54.27999877929688,54.77000045776367,145900.0,-0.007469481726564364,2.3793112520059494,-0.4531268626469256,49.359885352924486,46.79865654775148,-0.8474885195370163,-0.3311471581010892,-3.001723884090488,-8.934259669155452,40.50849280831026,0.6100006103515554,-0.2905160791525816,0.354999351501462,-1.1169045665360144,1.8269032695389384,-0.38095260751727267,1.0909513105201967,-1.9164332885742184,65.8729461915043,8.919282417377872,0.7359519590187379,7,-0.779998779296875,-0.5650005340576172,-4.26249885559082,-6.939998626708984,4.990001678466804,0,0.09765050916896256,1.852943486407363,54.88999938964844,-2.446817145129667,53.97999954223633,-1.0307639940373488,54.22000122070313,0.09765050916896256 4707,2016-07-12,54.63000106811523,54.93000030517578,54.27000045776367,54.58000183105469,520500.0,0.002753331995948516,1.0307759121560158,-0.17241061797898158,47.181031574800784,47.72526241105351,-0.748565810168536,-0.4448893323678291,-2.8501619089942025,-8.948315839025874,39.066265631843265,0.6599998474121094,-0.4681896890739594,0.46750087738036683,-1.0162892020948036,1.9512909568555372,-0.27439416235721836,1.209395917117952,-1.972577470703115,71.96268012862954,18.546927729912724,0.7418950397375865,7,-0.835000991821282,-0.7150020599365163,-4.020000457763665,-6.899999618530266,4.869998931884773,1,0.10690097086592254,2.3793112520059494,54.47999954223633,1.852943486407363,54.88999938964844,-2.446817145129667,53.97999954223633,0.10690097086592254 4708,2016-07-13,55.31999969482422,55.66999816894531,54.61000061035156,54.86999893188477,190500.0,0.012630397459605813,-1.1855678211728062,9.000152590220104,52.08614536606954,49.66723693017151,-1.1643912392678217,-1.1057323891757136,-3.24563862728521,-9.50336354112165,37.81694426761076,1.05999755859375,-0.40440152455862943,1.102999496459958,-0.4686975864907268,2.674696579410643,0.3171509549846192,1.888848037935297,-2.5262214949462845,80.22603740565619,28.880231444691056,0.7858485414753411,7,-0.9449996948242188,-1.2750015258789062,-4.684998512268066,-7.589998245239258,4.170001983642578,2,0.08532178681744873,1.0307759121560158,54.63000106811523,2.3793112520059494,54.47999954223633,1.852943486407363,54.88999938964844,0.08532178681744873 4709,2016-07-14,55.36999893188477,55.7599983215332,55.36000061035156,55.47999954223633,157400.0,0.0009038184623351153,-5.153940958976466,-0.24444538634339502,52.21475156082551,50.01135890096882,-0.9401514177812516,-1.103628374594983,-3.05635942914585,-9.412759274823692,36.36654804172845,0.4399986267089844,-0.20353573844953843,1.0839988708496193,-0.5650045796036238,2.7330023213028625,0.2594971456229942,1.9085005960762444,-2.346123134481445,78.57145851411276,28.906770723770038,0.8245017252266225,7,-0.664999008178718,-1.280000686645515,-4.597497940063484,-7.639997482299812,3.75,3,0.07856244126299616,-1.1855678211728062,55.31999969482422,1.0307759121560158,54.63000106811523,2.3793112520059494,54.47999954223633,0.07856244126299616 4710,2016-07-15,55.66999816894531,55.72000122070313,55.2599983215332,55.58000183105469,165900.0,0.005418082767702392,3.8420735624796354,-0.8181439866833654,70.42013595707532,52.16133702687399,-1.1686560614101396,-1.382354033919789,-3.1666890440517506,-9.537368084990206,35.21276615562028,0.460002899169929,0.014099805316149627,1.325498199462892,-0.43473317325862837,3.0857295721844125,0.44538251310213184,2.2056138858236523,-2.3725101191289966,93.95971264279534,37.51253307544104,0.88011568636076,7,-0.9649982452392578,-1.5799999237060547,-4.279996871948242,-7.744997024536133,3.6500015258789062,4,0.08191129016121912,-5.153940958976466,55.36999893188477,-1.1855678211728062,55.31999969482422,1.0307759121560158,54.63000106811523,0.08191129016121912 4711,2016-07-18,56.2400016784668,56.59000015258789,55.83000183105469,55.959999084472656,161500.0,0.010238971228122784,-1.8148237105900804,3.111266531027467,81.78692896736462,55.835668165697975,-1.5540619257324835,-1.9233808984346865,-3.535521765824001,-9.934550311749746,34.147395837765224,0.9200019836425781,0.2773785285628776,1.8145015716552706,-0.13773198920554108,3.7667351325160823,0.8383847912248683,2.790618352085673,-2.696262601478793,84.91385688964014,20.932218537796288,0.9761167804304043,7,-1.0150012969970703,-1.7350025177001953,-4.295001029968262,-8.005001068115234,2.55999755859375,0,0.06916783914567048,3.8420735624796354,55.66999816894531,-5.153940958976466,55.36999893188477,-1.1855678211728062,55.31999969482422,0.06916783914567048 4712,2016-07-19,56.22000122070313,56.459999084472656,55.77000045776367,56.29999923706055,191700.0,-0.0003556269055255967,2.450012874676941,-0.2857045544338379,80.67976628683503,59.03676267829638,-1.3376829312965555,-1.8692666645341873,-3.3294555998921567,-9.751107667805307,32.699909293478385,0.6899986267089844,0.35168065472620214,1.7120010375976662,-0.3989480767892104,3.822950151984543,0.6565264804042314,2.767475594791101,-2.3107108146431443,81.31318093806931,10.35732187624778,1.0554745571934374,7,-0.9750003814697337,-1.7150020599365305,-3.917501449584968,-7.915000915527351,2.5699996948242116,1,0.05780860778073382,-1.8148237105900804,56.2400016784668,3.8420735624796354,55.66999816894531,-5.153940958976466,55.36999893188477,0.05780860778073382 4713,2016-07-20,56.4900016784668,56.7400016784668,56.11000061035156,56.22000122070313,207400.0,0.004802569404147139,-1.571424122817261,-3.3750894091843224,80.9187079103021,62.963482645752876,-1.3989341496590342,-2.132013347731636,-3.430917414669871,-9.859546085261414,31.436862251068153,0.6300010681152344,0.4580111550773296,1.908001327514647,-0.3738866985482616,4.189889353577556,0.7670573144831963,3.048945340546098,-2.259026102823462,83.10814642218293,5.357426382949825,1.1409440130314534,7,-1.1500015258789062,-1.9100017547607422,-4.135002136230469,-8.185001373291016,2.379997253417976,2,0.05328373574257794,2.450012874676941,56.22000122070313,-1.8148237105900804,56.2400016784668,3.8420735624796354,55.66999816894531,0.05328373574257794 4714,2016-07-21,57.0099983215332,57.02999877929688,56.04999923706055,56.4900016784668,342700.0,0.009205109357690588,2.500013623978138,1.925910227609935,77.21515931184173,65.76250136533768,-1.613614512500341,-2.6292979744244036,-3.8002604133290205,-10.215073119270698,29.98559254750913,0.9799995422363352,0.6070252636124422,2.327997970581052,-0.19537919249555102,4.851375133657655,1.0663093890427504,3.5896865521193533,-2.427759091494586,98.870030927057,22.59351010277672,1.2616885815383012,7,-1.3599987030029297,-2.2849998474121094,-4.324997901916504,-8.704998016357422,1.4900016784667969,3,0.04350120031483806,-1.571424122817261,56.4900016784668,2.450012874676941,56.22000122070313,-1.8148237105900804,56.2400016784668,0.04350120031483806 4715,2016-07-22,57.22999954223633,57.790000915527344,56.849998474121094,57.0,237700.0,0.003858993635858843,-2.5471616631998675,0.442309667385595,85.27469155468512,69.75303538775552,-1.6391545654312552,-2.821476203003499,-3.886834298893433,-10.282345454183805,28.933982688150394,0.94000244140625,0.7430656960130264,2.4384992599487276,-0.3285867708671617,5.205585290764617,1.054956244540783,3.8220422753566723,-2.256118784316392,72.27716602049739,-4.862477480654846,1.3835430154079444,7,-1.1999988555908203,-2.125,-4.182499885559082,-8.924999237060547,1.1100006103515625,4,0.033024627027187226,2.500013623978138,57.0099983215332,-1.571424122817261,56.4900016784668,2.450012874676941,56.22000122070313,0.033024627027187226 4716,2016-07-25,57.58000183105469,57.709999084472656,57.15999984741211,57.38999938964844,140400.0,0.00611571364001251,1.4444576311417043,0.8260992154976531,86.18554349535944,74.08687004559536,-1.6798295200238158,-2.9825841660423507,-4.0962687647080855,-10.488168144302257,30.607728924798728,0.5499992370605469,0.9727325600552632,2.5715015411376925,-0.3591512382307158,5.502154320506101,1.1061751514534848,4.0368279308219,-2.099219444765417,89.60400807507021,10.96186703752683,1.4653263896842044,7,-1.3800010681152344,-2.4750022888183594,-4.4550018310546875,-9.275001525878906,0.5499992370605398,0,0.03021878792006394,-2.5471616631998675,57.22999954223633,2.500013623978138,57.0099983215332,-1.571424122817261,56.4900016784668,0.03021878792006394 4717,2016-07-26,57.209999084472656,57.91999816894531,57.18999862670898,57.61999893188477,192500.0,-0.006425889802290308,-2.2444369092526735,-2.1578662062319682,79.48711582216762,77.13142231849517,-1.0117650502319364,-2.366088827360528,-3.585487583902605,-9.978026693792359,33.163746705535125,0.7299995422363352,1.0957985574666864,1.967998886108397,-0.8774632731518608,4.813461045368655,0.5452678064782646,3.3907299657385295,-1.313557362920534,62.03211283350571,-16.537153378551423,1.4227310796301302,7,-0.6200008392333984,-2.0400009155273438,-4.044999122619629,-8.904998779296875,0.9599990844726562,1,0.02779234710771794,1.4444576311417043,57.58000183105469,-2.5471616631998675,57.22999954223633,2.500013623978138,57.0099983215332,0.02779234710771794 4718,2016-07-27,56.52999877929688,57.5,56.29999923706055,57.099998474121094,208500.0,-0.011886039434675255,-1.3301013303309532,1.3902436755086627,73.1397140018625,79.45641814527704,-0.15877298895717473,-1.466731046211514,-2.787761241198517,-9.159301441951719,35.29769716045665,1.2000007629394531,1.2718482842865413,1.1009986877441449,-1.550966678163178,3.7529640536514677,-0.22498399520952006,2.42698137069781,1.3899993896484304,25.668439379938324,-53.82341941039104,1.325982682953663,7,0.05999946594237571,-1.3600006103515696,-3.204998016357429,-8.114997863769538,1.8400001525878906,2,0.039978810985896285,-2.2444369092526735,57.209999084472656,1.4444576311417043,57.58000183105469,-2.5471616631998675,57.22999954223633,0.039978810985896285 4719,2016-07-28,56.79999923706055,56.93000030517578,56.1500015258789,56.38000106811523,152200.0,0.0047762332141167985,1.2941130271853365,-0.7368392873874211,69.60982827619009,79.36638395851202,-0.22863992170542957,-1.514299815393116,-2.909970087754587,-9.29095163711608,37.317359532706874,0.7799987792968821,1.480616431115763,1.1804992675781278,-1.2737770331924807,3.6347755683487364,-0.04663888280717288,2.4076374179634286,1.1199989318847656,36.72310417807152,-38.707534366161056,1.227138150385304,7,0.04500007629394531,-1.6300010681152344,-3.384998321533203,-8.384998321533203,2.1399993896484304,3,0.03644365708853048,-1.3301013303309532,56.52999877929688,-2.2444369092526735,57.209999084472656,1.4444576311417043,57.58000183105469,0.03644365708853048 4720,2016-07-29,56.849998474121094,57.13000106811523,56.54999923706055,56.6500015258789,209000.0,0.0008802682699320385,-1.8999980926586075,0.4761852861035511,76.27489805636796,78.7539360795124,-0.10465963674868561,-1.4479396517512697,-2.8324056909615365,-9.198829562873328,38.36568961187008,0.5800018310546804,1.6133036750642518,1.1094985961914077,-1.3364600609510404,3.5554572533338558,-0.11348073237981993,2.3324779247626353,0.9991998291015634,39.547925188688026,-35.55947741010786,1.2229793285712254,7,-0.0049991607666015625,-1.6800003051757812,-3.3349971771240234,-8.334997177124023,2.0699996948242188,4,0.029023774321295992,1.2941130271853365,56.79999923706055,-1.3301013303309532,56.52999877929688,-2.2444369092526735,57.209999084472656,0.029023774321295992 4721,2016-08-01,56.36000061035156,56.93999862670898,56.0,56.56000137329102,501500.0,-0.008619135917700804,-1.0434708694588377,-1.0000190737773709,67.83503841044407,77.32674409324673,0.4516454989455525,-0.8154551198463906,-2.2301583699847782,-8.56779756847817,38.93818964182326,0.9399986267089773,1.7424608734956593,0.5025007247924833,-1.8175615788678599,2.8225630284528265,-0.6575304270376847,1.6625318766226513,1.4212298217773451,18.75004967058468,-54.41064291615134,1.1600311518301716,8,0.5999984741210938,-1.19000244140625,-2.8050003051757812,-7.805000305175781,2.6599998474121094,0,0.035131290290878026,-1.8999980926586075,56.849998474121094,1.2941130271853365,56.79999923706055,-1.3301013303309532,56.52999877929688,0.035131290290878026 4722,2016-08-02,57.61999893188477,58.84000015258789,56.290000915527344,56.290000915527344,1037400.0,0.02235625102711203,-2.8345910380294335,-6.649964714184697,71.21769737356092,76.24885403360881,-0.658083284145647,-1.8929104589636054,-3.372879599457441,-9.67720471810069,40.06829598004094,2.549999237060547,1.7609873796089772,1.5849990844726634,-0.7022145464203291,3.872212715365656,0.44139226902616713,2.7286058999191596,-1.6199989318847727,57.042212846664206,-14.595841959815509,1.1436068154464976,8,-0.19999885559082742,-1.9899997711181712,-4.022499084472663,-9.064998626708991,1.3300018310546804,1,0.008851130608894087,-1.0434708694588377,56.36000061035156,-1.8999980926586075,56.849998474121094,1.2941130271853365,56.79999923706055,0.008851130608894087 4723,2016-08-03,59.83000183105469,59.9900016784668,57.29999923706055,57.77999877929688,427000.0,0.038354788964547915,1.2700416236105343,1.5413579768880492,79.41952227746324,76.49378325201121,-2.620004440662356,-3.858925885328773,-5.445888785583428,-11.72990077907194,41.24108369731217,2.69000244140625,1.721381952057456,3.5145019531249986,0.824046733694388,6.204957172555609,2.1692743434096897,4.859729562840307,-3.8300018310546875,95.98998044848966,24.18677249157335,1.3452276097153062,8,-1.835000991821289,-3.5900001525878906,-6.170001983642578,-11.275001525878906,-2.3200035095214844,2,-0.027745338647938156,-2.8345910380294335,57.61999893188477,-1.0434708694588377,56.36000061035156,-1.8999980926586075,56.849998474121094,-0.027745338647938156 4724,2016-08-04,60.099998474121094,60.599998474121094,59.36999893188477,59.66999816894531,478800.0,0.004512729981670516,-1.3883514562531671,0.20975593417144972,79.33773850690294,75.83412180225764,-2.688292404468484,-3.844003130239244,-5.602266320707528,-11.8357511196443,42.421258364097184,1.229999542236321,1.7179679432248918,3.478498649597171,0.5270223882161389,6.429974910978203,2.002760518906655,4.954236780287687,-3.9403984069824247,89.13043117703351,19.29832780146934,1.4757381306905142,8,-1.7999992370605469,-3.469999313354492,-6.339999198913574,-11.544998168945312,-1.7699966430664062,3,-0.028785350851235902,1.2700416236105343,59.83000183105469,-2.8345910380294335,57.61999893188477,-1.0434708694588377,56.36000061035156,-0.028785350851235902 4725,2016-08-05,60.36999893188477,60.849998474121094,59.81000137329102,60.0,331500.0,0.004492520209962159,-1.773339708148777,0.8604620216107047,78.48273967874474,74.97825471152267,-2.755850373903165,-3.881407479227242,-5.729311668998228,-11.935654403694805,43.54451779327834,1.039997100830071,1.7095291215319222,3.474499130249029,0.20004008678227336,6.748958173715785,1.8372696085156548,5.1117286519824034,-3.9439749603271608,90.10309910822589,21.26255541003451,1.6372295217333768,8,-1.9449996948242259,-3.404998779296882,-6.584999084472663,-11.814998626708991,-2.4699974060058736,4,-0.023687267359226882,-1.3883514562531671,60.099998474121094,1.2700416236105343,59.83000183105469,-2.8345910380294335,57.61999893188477,-0.023687267359226882 4726,2016-08-08,59.79999923706055,60.68999862670898,59.59000015258789,60.31000137329102,275600.0,-0.00944177082837705,-1.3655873401314071,-1.3783881311022372,72.94870747773656,74.25176489547478,-2.053807184757936,-3.0487207829661216,-5.030993784370111,-11.19874188598132,44.619607672751606,1.0999984741210866,1.7165639439812708,2.6384994506835966,-0.6738775066164706,5.950876407983664,0.9823109720335665,4.294687929333627,-3.020057305297854,76.9736886134572,9.309704460847627,1.656188478650033,8,-1.375,-2.549999237060547,-5.967499732971191,-11.244998931884766,-1.6300010681152344,0,-0.014715737112749983,-1.773339708148777,60.36999893188477,-1.3883514562531671,60.099998474121094,1.2700416236105343,59.83000183105469,-0.014715737112749983 4727,2016-08-09,60.47000122070313,60.81999969482422,59.7400016784668,59.849998474121094,258500.0,0.01120404669215036,-1.5714350590372388,-1.215686567834006,74.26828763372957,74.37716196568223,-2.4727870241036882,-3.4348797527082553,-5.572240253332218,-11.701509674256016,45.64166723789914,1.0799980163574219,1.6937543343272807,3.0165014266967844,-0.3846953023420383,6.417698155735607,1.3159030621773695,4.717099791216199,-3.36445476555177,89.29584971593951,22.61115768509498,1.7005983645194125,8,-2.0450019836425852,-3.220001220703132,-6.587501525878913,-11.91500091552735,-2.220001220703132,1,-0.023978844611681982,-1.3655873401314071,59.79999923706055,-1.773339708148777,60.36999893188477,-1.3883514562531671,60.099998474121094,-0.023978844611681982 4728,2016-08-10,60.040000915527344,60.56000137329102,59.93000030517578,60.47000122070313,129400.0,-0.007110969017618762,1.0655752057432775,-0.6935458069279553,68.68064698359207,74.27391959983801,-1.6679338058719537,-2.775436126703376,-5.000996877628587,-11.095816834432803,46.15392943312464,0.6300010681152415,1.622865002382838,2.35050106048584,-1.0822485188321949,5.7832506398038745,0.634126270826826,4.066875850144854,-2.6348982988584027,45.27041830230428,-16.62662152576199,1.716374789659016,8,-1.6150016784667969,-2.6850013732910156,-6.157501220703125,-11.485000610351562,-1.2099990844726562,2,-0.018154565888855556,-1.5714350590372388,60.47000122070313,-1.3655873401314071,59.79999923706055,-1.773339708148777,60.36999893188477,-0.018154565888855556 4729,2016-08-11,59.72000122070313,60.15999984741211,59.65999984741211,59.97999954223633,205400.0,-0.005329774982422708,-1.631571550469307,0.604646830254937,65.16443848465971,73.03942409187042,-0.9947852348361153,-2.2270159764350623,-4.553777953276352,-10.604672565324456,46.484407488731186,0.5,1.6114611172242945,1.8130012512207117,-1.5515079793008155,5.177510481742239,0.13074663595995162,3.4952558664814717,-2.03930693543802,10.317558832701646,-48.19000903081367,1.6822546152607627,8,-1.2950019836425852,-2.345001220703132,-5.837501525878913,-11.150001525878913,-1.0600013732910227,3,-0.03700607592090588,1.0655752057432775,60.040000915527344,-1.5714350590372388,60.47000122070313,-1.3655873401314071,59.79999923706055,-0.03700607592090588 4730,2016-08-12,60.22999954223633,60.2400016784668,59.599998474121094,59.63999938964844,181100.0,0.008539824365515924,1.0983559399408414,-2.269246005546081,65.83033482290368,72.81667924881037,-1.0894799750395308,-2.506377593473978,-4.951863951029097,-10.93531041148325,47.02730103539304,0.6400032043457031,1.7060361529547734,2.0949995040893583,-1.2491895032216718,5.439188511400388,0.42290500043384327,3.7670940077448734,-2.295760921862737,52.03249006782721,-2.4365968975401486,1.6720945036555166,8,-1.6599998474121094,-2.835000991821289,-6.502500534057617,-11.504999160766602,-2.0,4,-0.031545703563375715,-1.631571550469307,59.72000122070313,1.0655752057432775,60.040000915527344,-1.5714350590372388,60.47000122070313,-0.031545703563375715 4731,2016-08-15,60.13000106811523,60.34000015258789,59.9000015258789,60.13000106811523,144900.0,-0.0016602768534138557,1.0952406902815253,0.0,68.02471548697463,72.46190348363412,-0.4452958830996536,-2.2134946707338443,-4.742998718626282,-10.653115354757254,47.01359932902364,0.4399986267089915,1.8392825635295793,1.8005010604858356,-1.5320972972921254,5.133099418263797,0.13420188159685154,3.4668002393748196,-1.962501659441834,43.44279210546006,-9.653657214848415,1.666299178888981,8,-1.055002212524407,-2.5700016021728445,-6.340002059936516,-11.395000457763665,-1.2299995422363281,0,-0.03708630471684482,1.0983559399408414,60.22999954223633,-1.631571550469307,59.72000122070313,1.0655752057432775,60.040000915527344,-0.03708630471684482 4732,2016-08-16,59.47000122070313,60.11000061035156,59.38000106811523,60.040000915527344,113500.0,-0.01097621546130434,1.056339390292409,-100.0,68.19309747030624,71.21452294950556,0.564038746048432,-1.3676489750153422,-3.969562972289303,-9.814503786472123,46.816138091986,0.75,1.9459322578505862,0.978001213073739,-2.2363461956134074,4.192348621760885,-0.6291724912698342,2.585174917417312,-1.0879018867939223,7.627129602690797,-46.91716805185541,1.6071737043435723,8,0.6399974822997976,-1.9100017547607493,-5.66250133514405,-10.550001144409187,0.12999725341796164,1,-0.021859812091365005,1.0952406902815253,60.13000106811523,1.0983559399408414,60.22999954223633,-1.631571550469307,59.72000122070313,-0.021859812091365005 4733,2016-08-17,59.5,59.54999923706055,59.0,59.38000106811523,114700.0,0.0005044354915269,4.000052019212429,-0.21052455461713973,67.21940904249547,69.86804189790473,0.5389866345212937,-1.2233034678771872,-3.8963336793526366,-9.666457843349704,46.22540566455398,0.5499992370605469,2.1550572730256334,0.8575000762939453,-2.2419803957106055,3.956980548298496,-0.6922401597083265,2.407240312296217,-0.9204687348738361,37.313428586882566,-18.6802195590544,1.5497402360022743,8,0.4249992370605469,-1.7700004577636719,-5.645000457763672,-10.375,-0.09999847412110086,2,-0.021008403361344574,1.056339390292409,59.47000122070313,1.0952406902815253,60.13000106811523,1.0983559399408414,60.22999954223633,-0.021008403361344574 4734,2016-08-18,59.4900016784668,59.709999084472656,59.31000137329102,59.4000015258789,82400.0,-0.00016803901736472948,-1.962940985320608,0.7500079473567239,66.9231156720159,68.58363923049042,0.5066354651348064,-1.0729962701833387,-3.792700676020303,-9.484968318607017,45.4611974560394,0.3999977111816335,2.258679263172894,0.7235015869140611,-2.2984489192572894,3.7454520930854116,-0.7874736661716142,2.2344768399997363,-0.7288330366210403,36.56728527384684,-20.618219264336737,1.5109752530856746,8,0.4199981689453125,-1.4350032806396484,-5.280002593994141,-10.235002517700195,0.1399993896484304,3,-0.011094298685336956,4.000052019212429,59.5,1.056339390292409,59.47000122070313,1.0952406902815253,60.13000106811523,-0.011094298685336956 4735,2016-08-19,59.11999893188477,59.47000122070313,58.81000137329102,59.43000030517578,99800.0,-0.00621957868789158,2.3845867934308265,-3.4444538634337185,67.9687472836413,68.0303103200354,0.7606716944574217,-0.5840859324171177,-3.3501302208473973,-8.941649513095427,43.96601756991241,0.6800003051757741,2.059022853432353,0.2589988708496165,-2.6776444223906566,3.1956421640898895,-1.2093227757705165,1.7273205174697495,1.729999542236321,20.261294504837036,-40.059898512348525,1.4683216466201363,8,0.6950016021728445,-1.0650005340576243,-4.7224998474121165,-9.639999389648445,0.700000762939446,4,-0.007780769499042939,-1.962940985320608,59.4900016784668,4.000052019212429,59.5,1.056339390292409,59.47000122070313,-0.007780769499042939 4736,2016-08-22,59.31999969482422,59.41999816894531,58.63999938964844,58.97000122070313,125200.0,0.0033829628983903515,1.8363828045887722,-1.129022334338279,62.839886988134666,66.76048802608041,0.5424690596233077,-0.6820138514836884,-3.469552095730151,-8.959024799711486,42.30742950370268,0.779998779296875,1.8355333548270565,0.37199974060058594,-2.507391469581158,3.25139095078233,-1.0676958644902896,1.8116953456914615,1.48919883728027,46.25848574809525,-13.879426599873675,1.4396956050908734,8,0.2800006866455078,-1.010000228881836,-4.9225006103515625,-8.954999923706055,0.549999237060554,0,-0.018374918378210925,2.3845867934308265,59.11999893188477,-1.962940985320608,59.4900016784668,4.000052019212429,59.5,-0.018374918378210925 4737,2016-08-23,58.79999923706055,59.58000183105469,58.7599983215332,59.43000030517578,120800.0,-0.008766022596743972,-1.309859608968263,-1.8000108991825978,39.55371879084067,63.524162671330245,0.894761331493477,-0.03877499051049682,-2.8517544904379264,-8.271779345630534,40.49523950270007,0.8200035095214844,1.584000114028541,-0.22750072479247763,-2.9902833585192568,2.5352819089343015,-1.6088920416558707,1.1538905920709155,1.9224313293456987,14.953261032321546,-38.97041253492851,1.38139131686339,8,0.6900005340576172,-0.48999977111816406,-3.934999465942383,-7.529998779296875,0.5200004577636719,1,0.0017007192196580867,1.8363828045887722,59.31999969482422,2.3845867934308265,59.11999893188477,-1.962940985320608,59.4900016784668,0.0017007192196580867 4738,2016-08-24,58.790000915527344,59.13000106811523,58.56999969482422,58.88999938964844,137700.0,-0.0001700394840634667,-1.074075643905652,0.15872746759026587,35.97432470846549,60.280816696197554,0.7920979413616678,0.1572822041683537,-2.7533420606124395,-8.080601551472007,40.093747369361296,0.5600013732910085,1.3958598379677625,-0.35049915313720703,-2.85607653562041,2.155078229345996,-1.603287844378805,0.9022895381043909,1.8491324038085892,19.298363025525024,-28.925522728071346,1.2527886912416002,8,0.6649990081787109,-0.3650016784667969,-3.9150009155273438,-6.945001602172852,1.1100006103515554,2,0.013777811634287929,-1.309859608968263,58.79999923706055,1.8363828045887722,59.31999969482422,2.3845867934308265,59.11999893188477,0.013777811634287929 4739,2016-08-25,58.86999893188477,59.06999969482422,58.540000915527344,58.540000915527344,97800.0,0.0013607418797692006,-2.212133122175084,-3.3000305180438643,33.25891260588345,56.661769783195304,0.6468728520662239,0.2533016752684816,-2.734436445157847,-7.9745607994922025,39.89940327738651,0.529998779296875,1.1204217653894162,-0.3740011215209904,-2.631204439023506,1.883202195981525,-1.5026027802722481,0.7546005372302673,1.644986369980458,31.730550563034832,-10.73340542601813,1.1286016587512564,8,0.5700016021728445,-0.44499969482422586,-3.9099988937378,-6.849998474121101,1.1300010681152273,3,0.009002931945138348,-1.074075643905652,58.790000915527344,-1.309859608968263,58.79999923706055,1.8363828045887722,59.31999969482422,0.009002931945138348 4740,2016-08-26,58.5,59.27000045776367,58.31999969482422,59.27000045776367,102100.0,-0.006285016792897835,1.4675329822492829,-2.333348746344176,34.81307515764607,52.97158752438102,0.8332939878695669,0.7939593667476714,-2.284235408390302,-7.42166001433182,39.42169370786225,0.9500007629394531,0.9106519484015791,-0.8265001296997099,-2.820557598367735,1.1675573389683152,-1.8235288640337188,0.17052860463429909,1.8569865509581973,14.285714285714285,-22.829302456666305,0.9970287343340122,8,0.7150001525878906,-0.07500076293945312,-3.3125009536743164,-5.829999923706048,0.9900016784667969,4,0.0193162575746193,-2.212133122175084,58.86999893188477,-1.074075643905652,58.790000915527344,-1.309859608968263,58.79999923706055,0.0193162575746193 4741,2016-08-29,58.34000015258789,58.7400016784668,58.13999938964844,58.38000106811523,127700.0,-0.0027350401267026703,-1.727267998335414,0.05194921006087727,21.75059522544676,47.81130949717442,0.7964335053130256,1.1698819497994606,-2.0481075907362154,-7.078310905092948,39.707172636655244,0.6000022888183594,0.7415762645915009,-1.0854999542236357,-2.597856257400352,0.42685634895308056,-1.8416781058119938,-0.32932180263527755,1.8132877127569103,13.888918323231467,-15.938788673286213,0.7561781515883598,8,0.5849990844726562,0.08499908447265625,-2.7725000381469727,-4.864999771118164,1.0499992370605469,0,0.025368521398104305,1.4675329822492829,58.5,-2.212133122175084,58.86999893188477,-1.074075643905652,58.790000915527344,0.025368521398104305 4742,2016-08-30,58.13000106811523,58.38999938964844,57.54999923706055,58.13999938964844,101600.0,-0.00359957291606805,2.2941290867883883,0.2499523173757704,23.09853010233057,42.90898961493387,0.8899522081391709,1.4967893299009134,-1.7612392784385662,-6.685439990844138,38.37066045104459,0.8400001525878906,0.5042934028454411,-1.3209991455078196,-2.7179718649419655,0.07597357392632631,-2.0194855052248926,-0.6225127857907466,1.7816921801460097,33.7210127570479,5.605183534614593,0.6984863597170744,8,0.4999980926513743,0.2949981689453196,-2.4775009155273366,-4.499999999999993,1.9300003051757955,1,0.029932871697880392,-1.727267998335414,58.34000015258789,1.4675329822492829,58.5,-2.212133122175084,58.86999893188477,0.029932871697880392 4743,2016-08-31,58.16999816894531,58.27000045776367,57.58000183105469,58.04999923706055,184800.0,0.0006880629639627323,3.3124441212583595,-12.001907668820163,26.299567899506144,38.395262084655016,0.7168372493794664,1.3977139440549564,-1.7365021456907996,-6.536324636996369,36.37284077169559,0.6899986267089844,0.239458994107558,-1.1980018615722656,-2.69391377173185,0.29791004858731895,-1.9459578166520544,-0.4500459064924769,1.4110579177478257,36.04642394563617,5.444629953347754,0.7479559550797921,8,0.3950023651123047,0.2550010681152344,-2.2899999618530273,-4.474998474121094,1.1400032043457102,2,0.019769667561943427,2.2941290867883883,58.13000106811523,-1.727267998335414,58.34000015258789,1.4675329822492829,58.5,0.019769667561943427 4744,2016-09-01,58.36999893188477,58.790000915527344,57.81999969482422,58.29999923706055,215300.0,0.0034382116079596514,1.1318622354874408,0.5833359824522956,18.58098007072695,32.90773239433119,0.3813606995655263,1.1188232368222586,-1.8681099690486107,-6.545886439692559,34.22506081124702,0.970001220703125,0.010710354559456903,-0.9115011215209918,-2.4291075232133963,0.6061052801714126,-1.670304322367194,-0.1526979206747896,0.9267091958598002,47.67436702684522,18.966179617132145,0.7588032008462035,9,0.19500160217284446,0.055000305175774145,-2.4900007247924876,-4.674999237060554,1.920001983642571,3,0.02621214017460538,3.3124441212583595,58.16999816894531,2.2941290867883883,58.13000106811523,-1.727267998335414,58.34000015258789,0.02621214017460538 4745,2016-09-02,58.93999862670898,59.29999923706055,58.70000076293945,58.7400016784668,99100.0,0.009765285339295104,-3.285722070844687,2.857111716620862,32.65298859369712,29.553632572727018,-0.24234203196125037,0.45977122171290574,-2.362650385038286,-6.9256281129197035,32.05529883851973,0.9300003051757741,-0.20512112144149341,-0.2700014114379954,-1.7041277383276139,1.164124915451623,-0.9870645748828011,0.4470617520068103,-1.3899993896484304,79.42853655133888,50.411979407074554,0.717063163444808,9,-0.3749980926513601,-0.5149993896484304,-2.932499885559075,-5.1199989318847585,0.7000007629394602,4,0.01798441462485334,1.1318622354874408,58.36999893188477,3.3124441212583595,58.16999816894531,2.2941290867883883,58.13000106811523,0.01798441462485334 4746,2016-09-06,58.91999816894531,59.27999877929688,58.77000045776367,59.13000106811523,158000.0,-0.00033933590481294296,-1.0000000000000278,-1.0500305180437952,40.14329076540224,29.619140569900527,-0.3185474477871395,0.43264587860370796,-2.207839015259644,-6.716588134562443,30.080217906037575,0.5099983215332102,-0.43014010352233356,-0.24600181579589986,-1.6577341567941986,1.1657305252023988,-0.9518679862950492,0.4598643547032495,-1.334998931884769,78.28565325055804,44.63998815561506,0.7058661704991496,9,-0.4949989318847656,-0.4949989318847656,-2.91249942779541,-5.099998474121094,1.2100028991699148,1,0.009674194284376547,-3.285722070844687,58.93999862670898,1.1318622354874408,58.36999893188477,3.3124441212583595,58.16999816894531,0.009674194284376547 4747,2016-09-07,59.02000045776367,59.38000106811523,58.59000015258789,59.02999877929688,256700.0,0.0016972554637835202,1.225345604788256,0.0476103976313228,41.608390209288395,30.24514784776974,-0.42919517067763735,0.23024829894153243,-2.14652227839602,-6.615948957907648,27.83972284374717,0.7900009155273366,-0.6445138796799768,-0.07349948883056356,-1.3452546365907168,1.1982556589295896,-0.7093770627106366,0.5623780850495095,-1.4007012207031266,79.99995761445717,44.88422673640884,0.6358775738800765,9,-0.5550003051757812,-0.4500007629394531,-2.9550018310546875,-5.200000762939453,2.4899978637695312,2,0.006269043189004231,-1.0000000000000278,58.91999816894531,-3.285722070844687,58.93999862670898,1.1318622354874408,58.36999893188477,0.006269043189004231 4748,2016-09-08,58.95000076293945,59.25,58.790000915527344,58.790000915527344,142000.0,-0.0011860334510555015,-4.749994039529838,-16.002670736348794,40.75340318240013,31.07786902293826,-0.3733773277929089,0.2259874430224471,-1.9207503918852638,-6.343997240918952,25.478148644269805,0.45999908447265625,-0.820740583789572,-0.0889991760253892,-1.2808829927930248,1.1028846407422463,-0.6849410844092034,0.506942732358425,-1.2602734526367172,72.43590213842971,35.95454053405571,0.5959419083838164,9,-0.4850006103515625,0.12499809265136719,-2.4250011444091797,-4.260000228881836,2.0400009155273438,3,0.018829526649462025,1.225345604788256,59.02000045776367,-1.0000000000000278,58.91999816894531,-3.285722070844687,58.93999862670898,0.018829526649462025 4749,2016-09-09,57.5099983215332,58.77000045776367,57.5099983215332,58.77000045776367,204300.0,-0.02442752201475029,1.0,-7.875020861645567,29.82454295313174,30.523587666881113,0.9537146095399933,1.5725587327894388,-0.34494463664086084,-4.7189043802002715,23.278413481467577,1.44000244140625,-0.8314480492384106,-1.418501472473146,-2.7465523564742895,-0.09045058847200238,-2.0825269144737177,-0.7544760304725742,1.8700027465820241,0.0,-36.9413287642755,0.6640254420005713,9,0.9350013732910156,1.6700000762939453,-0.39249706268310547,-1.8149967193603516,4.159999847412109,4,0.031298958516642106,-4.749994039529838,58.95000076293945,1.225345604788256,59.02000045776367,-1.0000000000000278,58.91999816894531,0.031298958516642106 4750,2016-09-12,58.33000183105469,58.63999938964844,57.56999969482422,57.79999923706055,191900.0,0.01425845128592984,-1.1616118802572413,-0.42063626620486705,39.2624974761768,32.46935458362889,0.11964262635743239,0.6354959975983547,-1.063238911866435,-5.335514104253008,20.913735329434452,1.1300010681152344,-0.8071613045463266,-0.5034980773925781,-1.705379463671406,0.6983833088862497,-1.104438770531992,0.09744261574683577,1.012599182128902,43.85039064890574,7.753528359117652,0.6009406931394141,9,0.11499786376953125,0.8499965667724609,-0.8650026321411133,-2.130002975463867,3.8699989318847656,0,0.03360190335926161,1.0,57.5099983215332,-4.749994039529838,58.95000076293945,1.225345604788256,59.02000045776367,0.03360190335926161 4751,2016-09-13,57.9000015258789,58.52000045776367,57.9000015258789,58.13000106811523,293800.0,-0.007371854820461543,-4.391305790058609,-0.4339592765066181,40.04427411466537,34.352215029443876,0.5371528428947911,0.9379537111731722,-0.5212114466966398,-4.7025555505242025,18.36207743258578,0.6199989318847727,-0.7898129679885599,-0.8219984054565472,-1.9273274769209081,0.28333066600781365,-1.3746629411887241,-0.26933386972437035,1.405947433471681,20.855755696537916,-17.175553760134843,0.5526645357321799,9,0.5449981689453196,1.2649974822998118,-0.2050018310546804,-1.5250015258788991,3.789997100830078,1,0.03005177578435525,-1.1616118802572413,58.33000183105469,1.0,57.5099983215332,-4.749994039529838,58.95000076293945,0.03005177578435525 4752,2016-09-14,58.16999816894531,58.68999862670898,57.7599983215332,57.7599983215332,244300.0,0.004663154334214159,-3.536588542878109,-1.7826115801170948,43.514613965307035,36.264997925643975,0.3055592628863195,0.5961345891562004,-0.6753456592886238,-4.770593943252692,16.41619575198203,0.9300003051757741,-0.7521170570448987,-0.48700160980224894,-1.5595316547375404,0.5855284351330425,-1.0232666322698947,0.0492634126653968,1.1000317776489226,37.93098912373857,-2.367882550074853,0.536265022467647,9,0.27500152587890625,0.9950008392333984,-0.33249855041503906,-1.6999988555908203,2.8400001525878906,2,0.03369439506388505,-4.391305790058609,57.9000015258789,-1.1616118802572413,58.33000183105469,1.0,57.5099983215332,0.03369439506388505 4753,2016-09-15,58.25,58.86999893188477,57.9000015258789,58.2599983215332,260300.0,0.0013753108745566678,-1.7324052632427145,-0.024386159156672468,43.51465904366065,39.03540670041438,0.26608029825735713,0.4402565064152526,-0.6410023366312885,-4.643726900506877,14.839496031164812,0.9699974060058736,-0.6468024119104641,-0.34449977874756144,-1.354022621636176,0.665023064141053,-0.8492612001918687,0.1602616426967458,0.9848293140930124,54.41186370317153,12.490935997002133,0.5047614214443074,9,0.19499969482421875,0.7849998474121094,-0.41250038146972656,-1.6800003051757812,2.799999237060547,3,0.05596563642117092,-3.536588542878109,58.16999816894531,-4.391305790058609,57.9000015258789,-1.1616118802572413,58.33000183105469,0.05596563642117092 4754,2016-09-16,58.83000183105469,58.83000183105469,57.84000015258789,58.34000015258789,430400.0,0.009957112979479543,3.040809335855696,-49.008393742846245,53.30662793364421,41.330255515964055,-0.2702251248256431,-0.20208720040420047,-1.0898246374817262,-5.01537878892421,13.082726465235389,0.9900016784667969,-0.5191226538799043,0.26850204467773153,-0.6574575239862597,1.1944616133417227,-0.19447773965426052,0.7314818290097236,0.37033086318712805,96.92329813050328,49.37901306405951,0.4629797843319954,9,-0.38500213623046875,0.09499740600585938,-0.94000244140625,-2.2600021362304688,2.4399986267089844,4,0.03671595750778822,-1.7324052632427145,58.25,-3.536588542878109,58.16999816894531,-4.391305790058609,57.9000015258789,0.03671595750778822 4755,2016-09-19,58.65999984741211,59.040000915527344,58.58000183105469,58.58000183105469,271900.0,-0.0028897157632390424,-10.50026226694006,0.16326069863216325,53.19999206544178,42.78100010485734,-0.16105441961494193,-0.07200595001948784,-0.8172504270762531,-4.6491529687939135,11.889278784749923,0.45999908447265625,-0.41325310207892585,0.12150001525878906,-0.7681902137307048,1.011190244248283,-0.3233450992359579,0.566345129753536,0.5065261593755324,70.31247671698281,17.746343205226324,0.4448451144947478,9,-0.21500015258789062,0.2649993896484375,-0.7600002288818359,-2.0900001525878906,2.470001220703118,0,0.05131262068467257,3.040809335855696,58.83000183105469,-1.7324052632427145,58.25,-3.536588542878109,58.16999816894531,0.05131262068467257 4756,2016-09-20,58.22999954223633,59.40999984741211,58.20000076293945,59.02000045776367,139800.0,-0.007330383673615937,-1.8470617802550915,-9.875256306327787,50.957838166493055,43.81982765565786,0.17967089677635073,0.28685448953768855,-0.27434217640427505,-4.031261023548794,11.01670125294723,1.2099990844726562,-0.307780776441156,-0.2540002822875991,-1.072841789835934,0.5648412252607358,-0.663421036061763,0.1554204714865648,-0.720001220703125,28.48489612473355,-25.37177580975835,0.40942075377416576,9,0.22999954223632812,0.6949996948242188,-0.24750041961669922,-1.6550006866455078,1.8899993896484446,1,0.06817793666344674,-10.50026226694006,58.65999984741211,3.040809335855696,58.83000183105469,-1.7324052632427145,58.25,0.06817793666344674 4757,2016-09-21,58.9000015258789,59.08000183105469,58.29999923706055,58.29999923706055,278100.0,0.011506130669923786,-1.5999987284390955,-0.7594956879484589,56.23933028419096,45.54048622252351,-0.5689770219044803,-0.39555157419395215,-0.8261585530722257,-4.499264900587967,9.948640288487217,0.8500022888183594,-0.2682495798342899,0.411001586914054,-0.4171330935535238,1.2391362673816317,-0.0030657533197384623,0.8250689271478464,-1.3520031738281162,67.51602416137342,10.93528589477934,0.4140673402337902,9,-0.4400024414062429,-0.09000205993651633,-0.5825023651122976,-2.265003204345696,0.5599975585937571,2,0.04736837060359389,-1.8470617802550915,58.22999954223633,-10.50026226694006,58.65999984741211,3.040809335855696,58.83000183105469,0.04736837060359389 4758,2016-09-22,59.599998474121094,59.72999954223633,59.1500015258789,59.349998474121094,310900.0,0.011884497964480323,1.2744924977934966,0.41666507721554086,59.68502063838103,48.8583170764401,-1.30422913412297,-1.0875114062663656,-1.419643258735519,-5.001680885167687,9.09899955278398,0.829998016357429,-0.2500165503867251,1.0704986572265653,0.11149754996647943,2.0294997644866513,0.5909981035965188,1.5499992108566119,-2.014760092163087,93.12163438637849,33.95137185212556,0.4795005536300442,9,-0.9499988555908203,-0.9799995422363281,-0.7649993896484375,-2.9650001525878906,0.5699996948242188,3,0.023657716166290532,-1.5999987284390955,58.9000015258789,-1.8470617802550915,58.22999954223633,-10.50026226694006,58.65999984741211,0.023657716166290532 4759,2016-09-23,59.4000015258789,59.790000915527344,59.2400016784668,59.599998474121094,142200.0,-0.003355653579907969,-1.1153953372360872,-0.7999877929687784,53.84617347410697,50.478725520654564,-0.9028897687009447,-0.891478694928459,-1.1148738696782274,-4.633917022013854,8.27707333537836,0.5499992370605469,-0.24906157268084428,0.844001579284658,-0.1815953743043437,1.8695985328736597,0.33120310249015716,1.3568000560791589,-1.7289726975097608,75.47173885400701,18.084758871657506,0.5127984767945004,9,-0.6250019073486257,-0.7500019073486257,-0.5725021362304616,-2.765003204345696,0.9499969482421946,4,0.027777738531922225,1.2744924977934966,59.599998474121094,-1.5999987284390955,58.9000015258789,-1.8470617802550915,58.22999954223633,0.027777738531922225 4760,2016-09-26,59.63000106811523,59.81000137329102,59.16999816894531,59.16999816894531,157800.0,0.003872046066128787,-1.7826050901009538,-2.300049591821047,55.735074164665264,52.22214774843233,-1.0382777889411656,-1.0882773145934195,-1.2449395272937522,-4.7218498658838755,7.700819624591743,0.6400032043457102,-0.23448791984881012,1.0175010681152301,-0.1141284577005095,2.1491305939309697,0.4516863052073603,1.5833158310231,-1.8318339145165936,88.8198610597738,32.66876082298913,0.5658147629078681,9,-0.8450012207031179,-0.9700012207031179,-0.6475019454955984,-2.995002746582024,5.729999542236335,0,0.02750292403609178,-1.1153953372360872,59.4000015258789,1.2744924977934966,59.599998474121094,-1.5999987284390955,58.9000015258789,0.02750292403609178 4761,2016-09-27,59.81999969482422,60.15999984741211,59.38999938964844,59.47000122070313,177600.0,0.0031862925256693764,-2.019596990141667,0.7608614527270731,56.36941804630479,53.65045931298763,-1.036256725625762,-1.2244934501315825,-1.349111776688602,-4.766755677329726,7.5353852541205635,0.7700004577636719,-0.03218465633835166,1.1334997177124038,-0.1110302071969187,2.3780296426217262,0.511234755257739,1.7557646801670685,-1.8608858036501914,81.72042790224535,27.405187585998327,0.6222649624546616,9,-0.8199996948242188,-0.9850006103515625,-0.8850002288818359,-3.1850013732910156,4.760002136230469,1,0.021899053493381393,-1.7826050901009538,59.63000106811523,-1.1153953372360872,59.4000015258789,1.2744924977934966,59.599998474121094,0.021899053493381393 4762,2016-09-28,59.86999893188477,60.11999893188477,59.61000061035156,59.95000076293945,126500.0,0.0008358281062459394,1.4285740236148472,-0.22857765667573365,57.34822567887574,55.18752227245597,-0.9160876341841941,-1.1989219924925152,-1.3102893137755345,-4.679318965268074,8.17732958157021,0.5099983215332102,0.08563597821068925,1.0964990615844812,-0.22511550906394717,2.4181136322329095,0.43569177626026345,1.757306346908699,-1.6907964450869386,71.28699034993386,18.46812038282075,0.6608072853242147,9,-0.8699989318847727,-1.0349998474121165,-0.914999008178718,-3.2350006103515696,2.479999542236321,2,0.004175714121599228,-2.019596990141667,59.81999969482422,-1.7826050901009538,59.63000106811523,-1.1153953372360872,59.4000015258789,0.004175714121599228 4763,2016-09-29,59.31999969482422,59.86000061035156,59.31999969482422,59.66999816894531,237700.0,-0.009186558324250194,-2.085732970027248,4.374880793439259,66.85290254476573,56.692663895913924,-0.2216568987582619,-0.5885240101165152,-0.6847323583414067,-4.005821727146305,8.674960486400352,0.549999237060554,0.2284940995130711,0.48899974822997905,-0.8220851121335642,1.8000846085935223,-0.166542681951789,1.144542178411747,-0.9427174719649543,15.151643592282765,-42.51646913588049,0.6555424301817709,9,-0.1399993896484375,-0.4850006103515625,-0.4200000762939453,-2.6850013732910156,1.470001220703125,3,0.0023600706400652705,1.4285740236148472,59.86999893188477,-2.019596990141667,59.81999969482422,-1.7826050901009538,59.63000106811523,0.0023600706400652705 4764,2016-09-30,59.9000015258789,60.290000915527344,59.31000137329102,59.58000183105469,210000.0,0.009777509002672602,-1.279067085395951,-0.9142888283378544,65.30214946780093,58.0373480517316,-0.7084150513167913,-1.1046613165820816,-1.1976425733478848,-4.471271211648563,8.76478289034458,0.979999542236321,0.360920967979645,0.9925014495849567,-0.38232322606395996,2.3673261252338733,0.3050891117605019,1.6799137874094114,-1.344447540564353,65.17871131667977,5.524696430516194,0.6874123378244571,9,-0.6550006866455007,-1.0000019073486257,-0.9600019454955984,-3.265003204345696,2.9300003051757884,4,0.004507456363749274,-2.085732970027248,59.31999969482422,1.4285740236148472,59.86999893188477,-2.019596990141667,59.81999969482422,0.004507456363749274 4765,2016-10-03,60.0,60.2400016784668,59.63999938964844,59.93000030517578,154300.0,0.001669423565505257,1.1818143986683312,0.21874925494123462,71.87500496705837,60.36147769623886,-0.6686621277560931,-1.1817651249190675,-1.2350965386251005,-4.466309555896089,8.286201126191248,0.6000022888183594,0.5031853136493396,1.0394998550415053,-0.41973559752457135,2.498735307607582,0.309882128758467,1.7691175813245437,-1.2363123830599179,70.40805602158008,5.6048167388902925,0.7296177262830397,10,-0.7049999237060547,-1.1000003814697266,-1.067500114440918,-3.365001678466797,2.6100006103515625,0,0.005833307902018303,-1.279067085395951,59.9000015258789,-2.085732970027248,59.31999969482422,1.4285740236148472,59.86999893188477,0.005833307902018303 4766,2016-10-04,59.4900016784668,60.29999923706055,59.2400016784668,60.209999084472656,141400.0,-0.008499972025553415,1.3555561206973283,-10.285722070844686,63.09528044474545,61.12324993630047,0.043430674586325324,-0.6607510943119124,-0.6784737471896847,-3.8530914382836627,7.533819081522017,1.05999755859375,0.5402999996190943,0.5010013580322266,-0.977047481521609,1.9790501975860622,-0.23802306174469123,1.2400257778091444,-0.5431564656962422,23.58495998157425,-42.77433787058275,0.7390244197769177,10,0.2349987030029297,-0.5850028991699219,-0.6700019836425781,-2.8550033569335938,2.0399971008300852,1,0.09867202498347694,1.1818143986683312,60.0,-1.279067085395951,59.9000015258789,-2.085732970027248,59.31999969482422,0.09867202498347694 4767,2016-10-05,59.38999938964844,60.0099983215332,59.27999877929688,59.45000076293945,159900.0,-0.001680993208890036,-4.214234138499689,0.08333554092072289,61.264821538424364,61.29878336963861,0.24613208106479334,-0.56033691904004,-0.5201196088833697,-3.648604608806508,7.01844252960955,0.729999542236321,0.5942747424504518,0.3824991226196275,-1.1064057417563617,1.8714039869956167,-0.3619533095683636,1.1269515548076185,-0.25371261347728336,14.150760062186906,-51.50069800903884,0.744452432187994,10,0.3449993133544922,-0.4850006103515625,-0.7150001525878906,-2.7550010681152344,1.8400001525878906,2,0.08738849124000603,1.3555561206973283,59.4900016784668,1.1818143986683312,60.0,-1.279067085395951,59.9000015258789,0.08738849124000603 4768,2016-10-06,60.06000137329102,60.06000137329102,58.91999816894531,59.38000106811523,180100.0,0.011281394014618584,2.3529490962536954,-11.333079026003162,61.94174843578824,62.198291698714314,-0.3930945246323745,-1.2046812830628681,-1.100859376534416,-4.218106900459823,6.436306088574691,1.1400032043457102,0.7212008417241975,0.9970010757446346,-0.5638911367237043,2.5578932882129735,0.2165549695104687,1.7774471819788005,0.23999786376952414,82.60886391216303,20.04918539426952,0.7804461062341689,10,-0.45000267028809304,-1.1550025939941477,-1.5325021743774485,-3.4250030517578196,2.759998321533196,3,0.03812848898549048,-4.214234138499689,59.38999938964844,1.3555561206973283,59.4900016784668,1.1818143986683312,60.0,0.03812848898549048 4769,2016-10-07,59.31000137329102,59.95000076293945,58.90999984741211,59.95000076293945,113500.0,-0.012487512201981521,2.250005960470162,-0.9411751506243458,55.67191981274019,62.19127454850042,0.3830814956360129,-0.32982563276323873,-0.27717608599614607,-3.358813062021504,6.193573964133806,1.1500015258789134,0.7511060062381887,0.15700092315674397,-1.2240757136578537,1.5380775599713417,-0.5335373952505549,0.8475392415640428,0.9623978424072206,28.777100828805608,-31.44688816900939,0.6905383184072976,10,0.2949981689453054,-0.40500259399414773,-0.8150014877319407,-2.6750030517578196,3.6599998474121094,4,0.024953625155416104,2.3529490962536954,60.06000137329102,-4.214234138499689,59.38999938964844,1.3555561206973283,59.4900016784668,0.024953625155416104 4770,2016-10-10,60.290000915527344,60.29999923706055,59.27000045776367,59.27000045776367,137100.0,0.016523343779210276,-1.0196045432276064,-1.5937522351763285,66.40129797000836,63.305927873356374,-0.5514415442633194,-1.2179004980276318,-1.1721973390180693,-4.234526260510641,5.9626779879897684,1.029998779296875,0.724347624014662,1.0390005111694336,-0.373975722498713,2.45197674483758,0.3325123943353603,1.745488628003507,-1.3800010681152344,99.2806959767276,33.59437940552084,0.7064881168340728,10,-0.6850013732910156,-1.3850021362304688,-1.7950010299682617,-3.6550025939941406,3.1599998474121094,0,0.04212972096461165,2.250005960470162,59.31000137329102,2.3529490962536954,60.06000137329102,-4.214234138499689,59.38999938964844,0.04212972096461165 4771,2016-10-11,59.63999938964844,60.38000106811523,59.31000137329102,60.34000015258789,103900.0,-0.010781249228866807,1.7435798369467008,-0.6862749497918746,55.91053125495121,63.14618404847587,0.07860830121889961,-0.4541430750806086,-0.4272220177369803,-3.4890269160580942,5.765506661048736,1.0699996948242045,0.7463836521508469,0.3019990921020508,-0.9677399061870346,1.5717380903911362,-0.33287040704249193,0.9368685912465935,-0.7299995422363281,49.65979156719076,-15.142600866480826,0.6348694991445429,10,0.005001068115234375,-0.6949996948242188,-1.1449995040893555,-3.0050010681152344,3.9099998474121094,1,0.04979881373403594,-1.0196045432276064,60.290000915527344,2.250005960470162,59.31000137329102,2.3529490962536954,60.06000137329102,0.04979881373403594 4772,2016-10-12,60.13000106811523,60.22999954223633,59.4000015258789,59.77999877929688,135500.0,0.00821599066870271,2.018178791640972,-0.5000027247807711,54.38018727959078,61.76032679678977,-0.41419001908820263,-0.8324579355317354,-0.8552176110389951,-3.8856197553522094,5.808204644413761,0.829998016357429,0.7498368700539544,0.694000625610343,-0.49622995955630955,1.8842312107769956,0.0988853330270203,1.2891159181936658,-1.1612011718749926,82.99321140152371,20.873591924774374,0.5951152925833247,10,-0.4850006103515554,-1.1850013732910085,-1.7050018310546804,-3.495002746582024,4.399997711181662,2,0.02328284859991503,1.7435798369467008,59.63999938964844,-1.0196045432276064,60.290000915527344,2.250005960470162,59.31000137329102,0.02328284859991503 4773,2016-10-13,61.5099983215332,62.45000076293945,59.599998474121094,60.06000137329102,433000.0,0.022950228320380628,-1.4050624354158014,4.14282133164776,64.59195663380117,61.681416481900904,-1.6213713628933633,-2.0613903673002625,-2.227140558576238,-5.167386679774204,7.040997662953703,2.8500022888183594,0.769932126655803,1.9109979629516616,0.5274424579964361,3.294553467906887,1.2192202104740488,2.6027757154292743,-2.4847503784179708,73.44626558475845,12.477938425093946,0.6917777524776126,10,-0.8299980163574219,-1.529998779296875,-2.9924983978271484,-4.875,4.520000457763686,3,-0.004552085627335334,2.018178791640972,60.13000106811523,1.7435798369467008,59.63999938964844,-1.0196045432276064,60.290000915527344,-0.004552085627335334 4774,2016-10-14,60.9900016784668,61.959999084472656,60.86000061035156,61.90999984741211,145600.0,-0.008453855588618442,1.1568668516676266,-0.6344828311953475,59.04256128628404,60.25558940625931,-1.0398494935920368,-1.445380242908115,-1.7136496718332381,-4.565716312023554,8.255304677691818,1.0999984741210938,0.7699071824758548,1.283001327514647,-0.1825913269702042,2.7485939819994982,0.5502050002722214,2.0157976547570726,-1.7592685661621132,54.08808351067276,-3.21852896181791,0.7327963272424244,10,-0.3100013732910156,-1.0100021362304688,-2.2200021743774414,-4.355003356933594,4.639995574951172,4,0.03000488548934599,-1.4050624354158014,61.5099983215332,2.018178791640972,60.13000106811523,1.7435798369467008,59.63999938964844,0.03000488548934599 4775,2016-10-17,61.66999816894531,61.9000015258789,61.0099983215332,61.11999893188477,208100.0,0.011149310899569942,-1.3116952603653005,-0.5978264475146291,61.54806331354069,60.083676391681,-1.6293927366535428,-1.9903598252508488,-2.4010886880613356,-5.147440107669588,9.726431668044826,0.9099998474121023,0.7780806234008608,1.812497901916501,0.1898318324700341,3.435163971362968,1.0011648671932676,2.6238309366397345,-2.2461089976025406,75.15914822895957,20.075679705659397,0.8113330347232351,10,-0.9899978637695312,-1.6599979400634766,-2.857499122619629,-4.999998092651367,4.300003051757798,0,0.021079991735956538,1.1568668516676266,60.9900016784668,-1.4050624354158014,61.5099983215332,2.018178791640972,60.13000106811523,0.021079991735956538 4776,2016-10-18,62.20000076293945,62.38000106811523,61.63000106811523,62.13999938964844,188300.0,0.008594172364691843,2.5714117037993596,0.10909355731417338,63.72204014913712,60.356700681760195,-1.9383991507428604,-2.3269964205161955,-2.914152974927191,-5.580519216797455,10.993232834756558,0.75,0.7779509225560162,2.144000434875487,0.39336331470564545,3.8946375550453283,1.2686818747905662,3.0193189949604076,-2.594544896100878,91.80327663816276,37.167918883755036,0.8753185600849196,10,-1.5200004577636719,-2.095001220703125,-3.3875017166137695,-5.445001602172852,3.7499961853027344,1,0.02009646277600674,-1.3116952603653005,61.66999816894531,1.1568668516676266,60.9900016784668,-1.4050624354158014,61.5099983215332,0.02009646277600674 4777,2016-10-19,61.68999862670898,62.349998474121094,61.5099983215332,62.18999862670898,129700.0,-0.008199391157151736,1.0487816224564444,-8.333142602835526,64.02366105266668,60.58802430585779,-1.1933227038273486,-1.6835753992242886,-2.4143890408347133,-4.980525084912962,12.244856968665218,0.8400001525878906,0.7299326303586895,1.4944984436035114,-0.31203251926969955,3.3010294064767223,0.5912329621669059,2.397763925040117,-1.9138700661043515,73.33327979376534,13.13742038536634,0.9032654814366065,10,-1.009998321533196,-1.5849990844726491,-2.8849992752075124,-4.724998474121087,4.430004119873054,2,0.03015076433388475,2.5714117037993596,62.20000076293945,-1.3116952603653005,61.66999816894531,1.1568668516676266,60.9900016784668,0.03015076433388475 4778,2016-10-20,61.0099983215332,61.72999954223633,60.68000030517578,61.47000122070313,106200.0,-0.011022861408872875,1.1428565867785645,0.920005798339858,56.4912099105398,60.67905653894665,-0.40721705366649275,-0.94075845002439,-1.7388773743926862,-4.206228401466888,13.04472043630714,1.0499992370605469,0.7578128861960423,0.7439981460571303,-1.0746920722192286,2.5626883643334892,-0.16534696308104913,1.6533432551953098,-1.0734374287884876,19.41163930931579,-38.49520571128916,0.9093451091381809,10,-0.14999771118164062,-0.8649978637695312,-2.2049989700317383,-3.759998321533203,4.720005035400405,3,0.057695468851067355,1.0487816224564444,61.68999862670898,2.5714117037993596,62.20000076293945,-1.3116952603653005,61.66999816894531,0.057695468851067355 4779,2016-10-21,61.04999923706055,61.04999923706055,60.22000122070313,60.68999862670898,100900.0,0.0006556452487760378,3.611092273131822,-0.7826050901009264,56.1837398673528,59.54377230531825,-0.1949433755602854,-0.8967863167510259,-1.7726785356141193,-4.1572895484349885,13.55839151655765,0.8299980163574148,0.8152341871170279,0.7014991760253935,-1.101412986815788,2.504411338866575,-0.19995690539519728,1.6029552574459842,-0.9626319521041466,38.42583680512009,-17.160271406718465,0.9014560814205895,10,-0.1699981689453125,-0.904998779296875,-2.309999465942383,-3.799999237060547,4.789997100830064,4,0.08157247509371346,1.1428565867785645,61.0099983215332,1.0487816224564444,61.68999862670898,2.5714117037993596,62.20000076293945,0.08157247509371346 4780,2016-10-24,61.27000045776367,61.709999084472656,60.959999084472656,61.11999893188477,211100.0,0.003603623643775089,-2.1914810726576195,0.4166701987877481,60.85364503424386,60.0930071696841,-0.29202181174888864,-1.0409956304108903,-2.000237028752224,-4.297984486971352,14.454720416710051,0.75,0.8309079163734907,0.8395004272460938,-0.974960811992112,2.6539616664842995,-0.0677301923730056,1.746731046865193,-1.0499992370605398,48.611079223850325,-10.567611951953609,0.9072306196191012,10,-0.3449993133544922,-0.9449996948242188,-2.585000991821289,-3.9150009155273438,0.7399978637695312,0,0.07116038457776486,3.611092273131822,61.04999923706055,1.1428565867785645,61.0099983215332,1.0487816224564444,61.68999862670898,0.07116038457776486 4781,2016-10-25,61.13000106811523,61.45000076293945,60.90999984741211,61.29999923706055,112400.0,-0.0022849581949154762,1.297870268164405,-1.1333095976807888,60.558260461365265,60.779459745436824,0.09114630091848852,-0.8409374779544265,-1.86635378834589,-4.080763518125799,14.871955434921484,0.5400009155273438,0.9462620432926272,0.6340009689331012,-1.1822453862634177,2.45024732412962,-0.2741222086651618,1.5421241465313642,-0.9099998474120952,42.723052621398345,-21.236318805260957,0.9081231775982597,10,-0.10500144958495383,-0.8050003051757741,-2.4450016021728445,-3.7550010681152273,-3.1399993896484304,1,0.07917552867690647,-2.1914810726576195,61.27000045776367,3.611092273131822,61.04999923706055,1.1428565867785645,61.0099983215332,0.07917552867690647 4782,2016-10-26,60.11999893188477,61.22000122070313,60.11000061035156,61.1500015258789,127300.0,-0.016522200533009013,-1.1142884131211284,6.058904048110246,50.3496360477255,59.196979680317305,1.228802095993622,0.19895486394290884,-0.8530531931654437,-2.9936791090930726,14.918105554187472,1.1100006103515696,0.8845975424100914,-0.3885011672973562,-2.189988320470846,1.4129859858761336,-1.2892447438841046,0.5122424092893922,2.3300018310546804,0.6171807484822116,-58.46400406387852,0.900743576586746,10,1.1250019073486257,0.25500106811522727,-1.4274997711181712,-2.7250003814697337,-3.6199989318847727,2,0.09697268995235242,1.297870268164405,61.13000106811523,-2.1914810726576195,61.27000045776367,3.611092273131822,61.04999923706055,0.09697268995235242 4783,2016-10-27,59.459999084472656,60.52999877929688,59.43000030517578,60.52999877929688,144700.0,-0.01097804156916049,1.0560725006595366,1.038832038932057,50.883378572009434,58.29040382317569,1.7516316359131778,0.9169957358333747,-0.19832323389573503,-2.2660391851890225,15.362105722481125,1.0999984741211009,0.9416158635957572,-1.0555009841918945,-2.838536952168461,0.7275349837846719,-1.9470189681801813,-0.1639830002036078,2.9432016754150396,1.3157366385137397,-59.05413178004423,0.8915179839882845,10,1.4450016021728516,1.220001220703125,-0.8249998092651367,-1.8999996185302734,-2.950000762939453,3,0.11200813596797654,-1.1142884131211284,60.11999893188477,1.297870268164405,61.13000106811523,-2.1914810726576195,61.27000045776367,0.11200813596797654 4784,2016-10-28,60.16999816894531,60.58000183105469,59.5099983215332,59.5099983215332,241600.0,0.011940785324668246,-2.24243562696876,-0.6168224632255908,49.27005639439694,56.92618083215971,1.0203873493902478,0.24059676970857424,-0.9051282836939976,-2.9093310100901277,15.183990618179802,1.1200027465820312,0.9996700828944682,-0.35900173187256,-2.126436399578459,1.4084329358333392,-1.2427190657255096,0.5247156019803896,2.1142745727539065,32.45606403340873,-22.04207693213602,0.8837173338529503,10,0.7350025177001953,0.5100021362304688,-1.534998893737793,-2.6099987030029297,-3.6399993896484304,4,0.09240494195091897,1.0560725006595366,59.459999084472656,-1.1142884131211284,60.11999893188477,1.297870268164405,61.13000106811523,0.09240494195091897 4785,2016-10-31,60.349998474121094,60.72000122070313,60.02999877929688,60.209999084472656,174300.0,0.002991529178218988,-1.7600097656250784,0.21212033638701847,54.5806392546623,55.91046962166251,0.7078970364559325,0.09292628413942339,-1.067848961496182,-3.030161112922336,14.936074343867991,0.69000244140625,0.8594115733517285,-0.19650135040283345,-1.9487477801994402,1.5557450793937733,-1.0726245653011333,0.6796218644954664,1.820103370117188,45.54445348808663,-9.170556683246062,0.8761232148983021,10,0.5400009155273438,0.3300018310546875,-1.6374988555908203,-2.6199989318847656,-1.8599967956542969,0,0.09096931238736827,-2.24243562696876,60.16999816894531,1.0560725006595366,59.459999084472656,-1.1142884131211284,60.11999893188477,0.09096931238736827 4786,2016-11-01,65.36000061035156,66.26000213623047,62.02000045776367,63.41999816894531,720300.0,0.08301577900418389,1.2673772464861999,13.857220708446867,71.31214077880136,56.72030070234414,-4.2540822823931705,-4.695502980355776,-6.008446148141758,-7.949183674826315,16.710692084806613,5.910003662109375,0.9271266748506406,4.520000839233397,1.808815315848122,7.231186362618672,3.164408077540756,5.875593600926038,-5.930000305175781,86.82282160179263,34.21071085940677,1.3555927616926378,11,-2.5149993896484375,-2.7749996185302734,-6.637500762939453,-7.305002212524414,-6.600002288818359,1,-0.05125462450328977,-1.7600097656250784,60.349998474121094,-2.24243562696876,60.16999816894531,1.0560725006595366,59.459999084472656,-0.05125462450328977 4787,2016-11-02,64.58000183105469,65.69999694824219,64.5,65.54000091552734,311400.0,-0.01193388574071308,-1.1428464383757604,-0.4948442661632846,63.153397547937864,57.46054377316615,-3.376053226953175,-3.69625503817268,-5.149911359783815,-7.071119373038101,18.581212373591022,1.1999969482421875,0.9039729158779153,3.480501937866208,0.387102819182644,6.573901056549772,1.933802378524426,5.02720149720799,-5.013401489257809,75.40263755805823,24.375589282622983,1.5466995593417814,11,-1.7350006103515625,-1.9950008392333984,-5.662502288818359,-6.525003433227539,-3.490001678466797,2,-0.10204397593279324,1.2673772464861999,65.36000061035156,-1.7600097656250784,60.349998474121094,-2.24243562696876,60.16999816894531,-0.10204397593279324 4788,2016-11-03,62.349998474121094,62.70000076293945,56.97999954223633,58.4900016784668,719300.0,-0.034530865495597585,1.5087717096782018,-4.02083383003918,55.08219697909245,57.338150118915,-1.0459771811264247,-1.3553857129897011,-2.865343260152855,-4.760610751480932,19.733726100915288,7.600002288818359,0.7552500210623663,1.1359987258911133,-1.9649110286452185,4.236908480427445,-0.4144561513770526,2.686453603159279,3.910003662109375,57.8663516253771,6.927984306111917,1.5504548772681659,11,-0.7299976348876953,-0.7299976348876953,-3.4324989318847656,-4.039999008178711,-0.9499969482421946,3,-0.09382515825640614,-1.1428464383757604,64.58000183105469,1.2673772464861999,65.36000061035156,-1.7600097656250784,60.349998474121094,-0.09382515825640614 4789,2016-11-04,60.790000915527344,62.459999084472656,60.56999969482422,62.09000015258789,336300.0,-0.02502000957131123,-1.1724109959638789,-0.33678764669549105,46.91445774623774,55.78935153135876,0.5288783171002152,0.3385314354035174,-1.2703622297352197,-3.12452985103306,20.93201205742618,1.8899993896484375,0.5948921806965402,-0.49799880981445455,-3.4757882219211638,2.4797906022922547,-1.9868935158678056,0.9908958962388965,5.284401168823237,41.05603780495475,-6.536895793875203,1.4888947060533528,11,0.8299999237060547,0.8299999237060547,-1.782501220703125,-2.480001449584961,0.75,4,-0.07040635843946697,1.5087717096782018,62.349998474121094,-1.1428464383757604,64.58000183105469,1.2673772464861999,65.36000061035156,-0.07040635843946697 4790,2016-11-07,62.83000183105469,63.06000137329102,60.849998474121094,61.36999893188477,211300.0,0.033558165566769604,1.3020839749104345,-1.123079812316779,51.99746590056684,54.838152135714495,-1.415410775403572,-1.5825609158736285,-3.2390254047889258,-5.083955724836798,22.008818397282358,2.270000457763679,0.6106396568793002,1.4150020599365263,-1.5999965908669935,4.430000710740039,-0.09249726546523362,2.922501385338286,3.062512202453604,63.03880014650407,20.169112194172854,1.507499325401758,11,-1.210000991821289,-1.210000991821289,-3.7575016021728516,-4.405002593994141,-2.7600021362304688,0,-0.10027061703257711,-1.1724109959638789,60.790000915527344,1.5087717096782018,62.349998474121094,-1.1428464383757604,64.58000183105469,-0.10027061703257711 4791,2016-11-08,62.61000061035156,63.2400016784668,62.52999877929688,62.959999084472656,165200.0,-0.0035015313431741024,-1.7843134321660408,-0.23972450624590233,52.97158125781948,55.12947938128049,-1.0766109958775516,-1.1896395643776856,-2.9436139848895664,-4.785756785830152,22.976846951089193,0.7100028991699148,0.6280720880511836,1.0465007781982436,-1.8919873900037771,3.9849889464002644,-0.4227433059027632,2.5157448622992504,3.104263133331287,64.56425163885481,24.49264151679231,1.4692440841010088,11,-0.9899997711181641,-0.9899997711181641,-3.512500762939453,-4.185001373291016,-1.0800018310546804,1,-0.06580416693373403,1.3020839749104345,62.83000183105469,-1.1724109959638789,60.790000915527344,1.5087717096782018,62.349998474121094,-0.06580416693373403 4792,2016-11-09,61.52999877929688,61.86999893188477,60.13000106811523,61.86999893188477,256300.0,-0.017249669709731963,9.23527695811697,0.971433242506812,51.63728014155693,55.21324622234132,0.2508080123724241,0.0006580694766640249,-1.7924269414096656,-3.6322451704976473,24.348177415908555,2.4799995422363352,0.56044408278796,-0.10350093841552166,-2.9638685750417366,2.7568666982106933,-1.5336847567286256,1.3266828798975823,4.009579680357042,72.68366907939088,28.759495764363614,1.4301838183131073,11,0.09000205993651633,0.09000205993651633,-2.2149991989135813,-3.1049995422363352,0.19000244140625,2,-0.04501869840270023,-1.7843134321660408,62.61000061035156,1.3020839749104345,62.83000183105469,-1.1724109959638789,60.790000915527344,-0.04501869840270023 4793,2016-11-10,61.22999954223633,61.68999862670898,60.29999923706055,61.54999923706055,355500.0,-0.004875658101938685,3.6333430820290014,0.941175150624376,50.55762152074471,55.35630901415773,0.925625009148348,0.29366111188351596,-1.4245502477761676,-3.2667598677492293,23.1446730443016,1.3899993896484304,0.49791703894072725,-0.3895002365112319,-3.2551490253660518,2.476148552343588,-1.8223246309386383,1.0433241579161745,4.13838733906924,35.3697189145166,-8.86785080875255,1.4328243944274088,11,0.3900012969970703,0.3900012969970703,-1.9100008010864258,-2.8050003051757812,-0.2999992370605469,3,-0.002286450934102402,9.23527695811697,61.52999877929688,-1.7843134321660408,62.61000061035156,1.3020839749104345,62.83000183105469,-0.002286450934102402 4794,2016-11-11,62.81999969482422,63.0,60.86999893188477,61.04999923706055,316700.0,0.025967665596520417,-1.0000000000000067,-5.531256705528932,54.42603857875452,55.33913116127909,-0.27819659040149247,-1.2144775905036838,-2.9332451258028414,-4.7813633538559515,21.61682599339028,2.1300010681152273,0.6632793014848559,1.1090000152587862,-1.7887020403020983,4.006702070819678,-0.33985101252165606,2.5578510430392285,2.38061943969997,86.49511571654968,41.04229696761838,1.4488510277804445,11,-1.1999988555908203,-1.1999988555908203,-3.5625009536743164,-4.395000457763672,-1.759998321533196,4,-0.022604237119445814,3.6333430820290014,61.22999954223633,9.23527695811697,61.52999877929688,-1.7843134321660408,62.61000061035156,-0.022604237119445814 4795,2016-11-14,62.97000122070313,63.56999969482422,62.599998474121094,62.91999816894531,172600.0,0.0023877988953775464,-1.8115877930119417,0.028250304421387866,55.251139564075274,53.554575470753974,-0.01951976246128595,-1.3302975544134412,-3.0168976128402747,-4.85480957572932,19.900068882810544,0.970001220703125,0.9010993261581319,1.1940013885498146,-1.75764828661557,4.145651063715199,-0.2818234490328777,2.669826226132507,2.0662055219752986,82.55817692883504,35.24154091731703,1.4758248375826912,11,-1.6300029754638743,-1.3500003814697337,-3.7150020599365305,-4.545001983642585,-1.8600006103515696,0,-0.02270923102198763,-1.0000000000000067,62.81999969482422,3.6333430820290014,61.22999954223633,9.23527695811697,61.52999877929688,-0.02270923102198763 4796,2016-11-15,63.45000076293945,63.97999954223633,63.0,63.0,261800.0,0.007622670048138769,-3.3555461365659305,8.999465974975834,59.79988450384701,53.18196291029943,-0.8928363270168518,-1.8043590939366538,-3.4229577329868803,-5.22594457995357,17.607199626584332,1.009998321533196,1.1426478043991253,1.6115009307861357,-1.4295341215485422,4.6525359831208135,0.09098340461879673,3.1320184569534746,1.4250818357301398,86.23379248434985,31.64638084071835,1.5205175261673405,11,-2.970001220703125,-1.8299999237060547,-4.195001602172852,-5.025001525878906,-2.5600013732910156,1,-0.05327030776159514,-1.8115877930119417,62.97000122070313,-1.0000000000000067,62.81999969482422,3.6333430820290014,61.22999954223633,-0.05327030776159514 4797,2016-11-16,63.54999923706055,63.95000076293945,62.86000061035156,63.34000015258789,164600.0,0.0015760200617602749,1.1584115785259437,0.4666638409697792,62.44674110471098,54.00024559092372,-1.2899585730092156,-1.8528635302790946,-3.4495541891981176,-5.204214799234919,15.453756207676978,1.0900001525878906,1.349100251736786,1.6184993743896499,-1.5157492937994022,4.752748042578702,0.051375040295127405,3.1856237084841723,1.1671817004803842,88.31521006748282,25.87439008704824,1.5671243340945247,11,-1.4949989318847656,-1.9299983978271484,-4.254999160766602,-5.125,-2.299999237060547,2,-0.03178600286411426,-3.3555461365659305,63.45000076293945,-1.8115877930119417,62.97000122070313,-1.0000000000000067,62.81999969482422,-0.03178600286411426 4798,2016-11-17,64.52999877929689,64.55000305175781,63.63000106811523,63.77000045776367,133500.0,0.015420921384761144,1.299985218174987,3.619055404178088,63.053890464767086,55.79351589298253,-2.154805963742618,-2.693741795355031,-4.340993997982686,-6.059543414997165,14.557916903305065,1.0000038146972656,0.9222277097930771,2.42249889373781,-0.8844381931804293,5.729435980656042,0.7690303502786904,4.07596743719693,0.03243853033795574,99.45640624821873,31.850320159555935,1.6534685434591168,11,-2.1899967193603658,-2.9099979400634908,-5.234998703002944,-6.104999542236342,-3.4099998474121165,3,-0.0435456006779793,1.1584115785259437,63.54999923706055,-3.3555461365659305,63.45000076293945,-1.8115877930119417,62.97000122070313,-0.0435456006779793 4799,2016-11-18,66.02999877929689,66.11000061035156,64.56999969482422,64.56999969482422,320500.0,0.023245002764221923,-1.109591618111985,1.9210556696063152,65.76026348078133,57.32271562411747,-3.166317098269083,-4.006962321297252,-5.6867555385292405,-7.428077819756858,14.463983065124072,1.5800018310546733,0.7009850780207785,3.673498916625988,-0.024946743740088095,7.371944576992071,1.82427608644295,5.522721746809026,-9.049999237060561,97.72074694118021,26.195285922440107,1.8492228301830402,11,-2.9099979400634908,-4.409997940063491,-5.6999988555908345,-6.659997940063491,-5.500000000000007,4,-0.07723759758299686,1.299985218174987,64.52999877929689,1.1584115785259437,63.54999923706055,-3.3555461365659305,63.45000076293945,-0.07723759758299686 4800,2016-11-21,65.62999725341797,66.51999664306639,65.37000274658203,65.59999847412111,155900.0,-0.006057875712157879,-3.693946188340749,0.020547121991994873,51.00669861794779,57.1043953307984,-2.600877583568831,-3.439940453811232,-5.160418751404507,-6.920594695541396,13.745242116291308,1.1499938964843608,0.7411719153399474,3.055497550964354,-0.8797066380853096,6.990701740014018,1.0878954564395258,5.023099645489189,-8.467397689819336,75.68305042701755,5.840923510707881,1.9676020945248334,11,-2.3049983978271626,-3.8799991607666087,-5.299997329711914,-5.754997253417969,-4.779998779296875,0,-0.06963273002253467,-1.109591618111985,66.02999877929689,1.299985218174987,64.52999877929689,1.1584115785259437,63.54999923706055,-0.06963273002253467 4801,2016-11-22,65.97000122070311,66.41999816894531,65.51000213623047,65.54000091552734,183500.0,0.005180618337865761,-2.7142857142857144,14.333926754838464,55.358513651430385,57.517865720784336,-2.6978507602303523,-3.582424867299082,-5.353669506316706,-7.14350225505261,13.063705377289372,0.9099960327148438,1.068055618577091,3.153501510620103,-0.9970666490208089,7.304069670261015,1.0782174307996542,5.228785590440559,-8.433105773925767,84.97278637880605,15.179939353748793,2.0752840798204555,11,-2.5600032806396413,-4.220003128051751,-5.625000953674302,-5.990001678466783,-5.3400001525878835,1,-0.07366985782056279,-3.693946188340749,65.62999725341797,-1.109591618111985,66.02999877929689,1.299985218174987,64.52999877929689,-0.07366985782056279 4802,2016-11-23,65.94999694824219,66.13999938964844,65.66999816894531,65.69999694824219,168500.0,-0.0003032328647986082,-2.032289820830872,0.5813949362147777,66.72860226215597,59.31464135871892,-2.218202475648738,-3.270961144352725,-5.192822870020748,-7.006127458081366,13.47316682070181,0.470001220703125,1.1726348811424927,2.8419973373413114,-1.3300278146835751,7.014022489366205,0.755984761328861,4.928009913353755,-8.053777453613279,80.27679696935742,8.604566925151445,2.0860125760124455,11,-2.2549991607666016,-4.199998855590827,-5.557497024536133,-5.969997406005859,-4.739997863769531,2,-0.0767247580400171,-2.7142857142857144,65.97000122070311,-3.693946188340749,65.62999725341797,-1.109591618111985,66.02999877929689,-0.0767247580400171 4803,2016-11-25,66.12000274658203,66.86000061035156,65.69000244140625,66.38999938964844,116300.0,0.0025777984261814435,-1.070798252661855,-1.079986572265625,78.44179076283214,61.98305826806088,-1.8121857945126152,-3.0740410956144615,-5.21968605057323,-7.0589776844131364,14.369713985235405,1.1699981689453125,1.2952932389664298,2.6790029525756864,-1.326887276046918,6.684893181198291,0.6760578382643843,4.681948066886989,-7.87883216601562,67.685695723876,-7.5346181176496,2.002945114311302,11,-1.3900032043457031,-4.200002670288086,-5.727502822875977,-6.140003204345703,-4.390003204345703,4,-0.07365400097225161,-2.032289820830872,65.94999694824219,-2.7142857142857144,65.97000122070311,-3.693946188340749,65.62999725341797,-0.07365400097225161 4804,2016-11-28,65.73000335693361,66.40000152587889,65.52999877929689,66.16000366210939,191700.0,-0.005898357130189047,-1.0963682657572091,1.5926135239763768,68.7823532085885,63.486526450784574,-1.0795152008104338,-2.367527014278579,-4.706822632692706,-6.549069021181943,15.337435894381565,0.8700027465820028,1.537937605282515,2.0110033035278434,-1.8063641079729962,5.828370715028683,0.10231959777742361,3.919687009278263,-6.97170297458009,24.161149428819627,-50.42719041126257,1.9086837057504191,11,-0.8700027465820455,-3.8100032806396626,-5.227502822875991,-5.75000381469728,-3.8500022888183807,0,-0.07013546614344635,-1.070798252661855,66.12000274658203,-2.032289820830872,65.94999694824219,-2.7142857142857144,65.97000122070311,-0.07013546614344635 4805,2016-11-29,65.83999633789061,66.37999725341797,65.81999969482422,65.84999847412111,149400.0,0.0016734059841698734,-21.401953303830307,0.02326076542296491,71.22202516594669,64.75565319101787,-0.8265019697614235,-2.155656269305311,-4.684659756728074,-6.551825885010537,16.529868717373184,0.6499938964843608,1.8606944577279876,1.8464963912963697,-1.7329727270510205,5.42596550964376,0.056761832122674605,3.6362309504700647,-6.59559394185721,24.44404256641714,-49.288488884487734,1.789734559173694,11,-0.9799957275390483,-3.9199962615966655,-5.327495574951158,-5.859996795654283,-5.699996948242173,1,-0.08065002815830735,-1.0963682657572091,65.73000335693361,-1.070798252661855,66.12000274658203,-2.032289820830872,65.94999694824219,-0.08065002815830735 4806,2016-11-30,62.0099983215332,65.83999633789061,61.86999893188477,65.83999633789061,421900.0,-0.05817129753018013,1.0731067687505382,382.91800152446353,52.31659911783319,63.63008185914257,3.104189243750895,1.4867249300792196,-0.7504237116274766,-2.629227792365974,14.022733440174518,3.969997406005838,1.9102837585800074,-1.8160015106201186,-5.439482678300209,1.8074796570599787,-3.62774209446016,-0.004260926780069951,-2.3086600326407094,2.805598047242463,-68.12420835581554,1.8117405838400478,11,2.355001449584961,-0.08999824523925781,-1.3849973678588867,-2.029998779296875,-1.609996795654304,2,-0.018706658261741893,-21.401953303830307,65.83999633789061,-1.0963682657572091,65.73000335693361,-1.070798252661855,66.12000274658203,-0.018706658261741893 4807,2016-12-01,57.9900016784668,62.15999984741211,57.959999084472656,62.11000061035156,691500.0,-0.06482820112688903,-1.0095677623719728,1.0757182939230785,38.494327264136274,60.901241503516914,6.987354387257,5.257243012137238,3.307647939226115,1.4585378402115055,11.873207374877937,4.200000762939453,1.8344089520987197,-5.506498146057126,-9.947565472831002,-1.0654308192832431,-7.727031809444071,-3.285964482670181,8.869998931884766,0.3371077398908397,-71.98888664759475,2.2205336633869415,12,4.4199981689453125,3.9299983978271484,2.6849985122680664,1.9899978637695312,2.859996795654297,3,0.045525078690051624,1.0731067687505382,62.0099983215332,-21.401953303830307,65.83999633789061,-1.0963682657572091,65.73000335693361,0.045525078690051624 4808,2016-12-02,56.5,58.68000030517578,56.47999954223633,58.31000137329102,421800.0,-0.025694113387481954,-1.3783762606527867,0.4393208355670631,27.396286919739026,56.63857744117888,8.066826921898937,6.6262367543724565,4.796629253588961,2.9973149145929696,12.419889719637952,2.200000762939453,1.580035471551085,-6.70399990081787,-12.12540087716657,-1.2825989244691698,-9.414700388992216,-3.993299412643516,10.182000579833982,0.20161747746271952,-67.42673274710951,2.7107004881743504,12,5.170000076293945,5.170000076293945,4.310000419616699,3.479999542236328,4.720001220703132,4,0.0833628156543833,-1.0095677623719728,57.9900016784668,1.0731067687505382,62.0099983215332,-21.401953303830307,65.83999633789061,0.0833628156543833 4809,2016-12-05,56.5099983215332,57.459999084472656,56.349998474121094,56.86000061035156,382300.0,0.00017696144306555972,-2.313424847839578,0.1933712835708904,26.661839494409165,53.93359309411904,7.335845203939527,6.618483909978806,4.792153197461609,3.035846960925028,13.008555134089086,1.1100006103515625,1.247116193241169,-6.480001449584961,-12.596009616724132,-0.3639932824457972,-9.538005533154546,-3.4219973660153755,9.763922216796871,1.595213029759967,-61.49486666626389,3.0580040835695823,12,5.095001220703125,5.095001220703125,4.282502174377441,3.470001220703125,4.020000457763679,0,0.09237305566710718,-1.3783762606527867,56.5,-1.0095677623719728,57.9900016784668,1.0731067687505382,62.0099983215332,0.09237305566710718 4810,2016-12-06,56.52999877929688,56.93999862670898,56.18000030517578,56.36000061035156,356600.0,0.00035392777132781106,-1.8679247999078445,-0.4857058778651117,24.140502872854483,50.464925229832815,6.5813620078720305,6.432079159179658,4.770606562224948,3.060195730157666,13.974635283074985,0.759998321533196,0.7911326244310075,-6.14500083923339,-12.910204412291101,0.6202027338243212,-9.527602625762249,-2.762399052704531,9.14848643518065,3.6231740979580698,-54.20379804953846,3.3826017865288565,12,4.99000167846679,4.99000167846679,4.262501716613762,3.450000762939446,5.680000305175774,1,0.09464005668398645,-2.313424847839578,56.5099983215332,-1.3783762606527867,56.5,-1.0095677623719728,57.9900016784668,0.09464005668398645 4811,2016-12-07,58.4900016784668,58.56000137329102,56.63999938964844,56.63999938964844,401900.0,0.03467190768607864,-1.075675252130565,10.882483619064262,33.39896412483762,46.761632103464116,3.854031478107302,4.371731247552525,2.8256758509473343,1.1472882905286141,14.758464295860922,2.0300025939941406,0.1402455004766736,-3.9789979934692354,-10.998657085591503,3.0406610986530325,-7.4888275395303765,-0.4691684474081015,6.42860474326659,38.62878846353806,-14.707879861697073,3.5098295460611357,12,3.029998779296875,3.029998779296875,2.2949981689453125,1.4899978637695312,2.359996795654297,2,0.028209910477555944,-1.8679247999078445,56.52999877929688,-2.313424847839578,56.5099983215332,-1.3783762606527867,56.5,0.028209910477555944 4812,2016-12-08,58.7599983215332,59.29999923706055,58.11000061035156,58.2599983215332,375500.0,0.004616116179148699,-1.9750135899367711,0.2702699358925453,30.14453053109331,41.39526985549314,2.74560725007143,4.093445945968597,2.572587664759581,0.9267545970014837,14.437802453318238,1.1899986267089844,-0.18876280781511667,-3.5705013275146484,-10.775039204798475,3.634036549769185,-7.1727702661565615,0.03176761112726467,5.459519610875574,82.69227242327504,33.73580127199716,3.6022689386419167,12,2.5300025939941335,2.7600021362304688,3.955002784729004,3.125001907348633,1.5400009155273438,3,0.02791019828441188,-1.075675252130565,58.4900016784668,-1.8679247999078445,56.52999877929688,-2.313424847839578,56.5099983215332,0.02791019828441188 4813,2016-12-09,61.09000015258789,61.47000122070313,59.09000015258789,59.09000015258789,505000.0,0.03965285734531476,-1.3800010681152415,4.0,33.91927993636202,37.521595047467976,-0.41676208507990964,1.8471207815784112,0.3046485631921172,-1.3440444173647066,13.725722834199882,2.710002899169929,-0.6003026735422452,-1.233499526977539,-8.442809985923233,5.975810931968155,-4.838154756450393,2.371155702495308,2.4863563696422446,92.81661621267678,47.96187234307821,3.6046552294728476,12,0.18999862670898438,0.43000030517578125,1.6250009536743164,0.7950000762939453,-1.1899986267089915,4,-0.003928657355824705,-1.9750135899367711,58.7599983215332,-1.075675252130565,58.4900016784668,-1.8679247999078445,56.52999877929688,-0.003928657355824705 4814,2016-12-12,61.4000015258789,62.15999984741211,60.61999893188477,60.97999954223633,301000.0,0.005074502742129727,-1.7017483979989838,0.2100009918212855,36.14933024227182,33.62462894483743,-1.5707475502646489,1.5023061516621894,0.042893708201070524,-1.6007421561517177,13.610175948457325,1.5400009155273366,-1.189382187867949,-0.8524982452392678,-8.06918598202315,6.3641894915446215,-4.460842113631209,2.7558456231526733,1.584646498986885,87.2909969948092,44.42174137273733,3.6083438683919438,12,-0.3900032043457031,0.11999893188477273,0.2199993133544993,0.2199993133544993,-0.9600028991699219,0,-0.002931600988640093,-1.3800010681152415,61.09000015258789,-1.9750135899367711,58.7599983215332,-1.075675252130565,58.4900016784668,-0.002931600988640093 4815,2016-12-13,61.540000915527344,62.1500015258789,61.27000045776367,61.97999954223633,329700.0,0.002280120295916177,1.2564054911895688,-1.0476108300560572,35.30192304284762,31.734109380950144,-2.665111014108099,1.3172160857658213,-0.04946136223446729,-1.6895954648598703,13.793077603436194,0.8800010681152273,-1.9545457627582294,-0.6409988403320312,-7.856090702082199,6.574093021418143,-4.248544771207122,2.9665470905430524,0.9002752917632435,88.7681362233809,49.10865480591665,3.607545930875087,12,-2.3700008392333984,-0.020000457763671875,0.07999992370605469,0.07999992370605469,-3.3600006103515625,1,-0.01641212416647242,-1.7017483979989838,61.4000015258789,-1.3800010681152415,61.09000015258789,-1.9750135899367711,58.7599983215332,-0.01641212416647242 4816,2016-12-14,60.06999969482422,62.81000137329102,59.84000015258789,61.70000076293945,369900.0,-0.023886922307994718,-1.8421062237967802,3.704559444439628,32.20339452706283,31.035116854608646,-1.6754274656916692,2.657251319938979,1.468526243366199,-0.1820654420854595,14.408330666071064,2.970001220703132,-2.641155321455784,-1.942000007629396,-9.190202725905095,5.3062027106463034,-5.566101366767242,1.6821013515084573,-3.8899993896484375,41.70210141086955,6.8838207872899915,3.6241013591378515,12,-0.5749988555908203,1.4500007629394531,1.5500011444091797,1.5500011444091797,-1.7999992370605469,2,0.035625094065596,1.2564054911895688,61.540000915527344,-1.7017483979989838,61.4000015258789,-1.3800010681152415,61.09000015258789,0.035625094065596 4817,2016-12-15,61.52999877929688,61.790000915527344,60.11000061035156,60.36999893188477,322500.0,0.024304962408689068,-1.0000045413157386,-0.7116558817678653,37.11396248529058,32.11485858411437,-2.8837248173356897,1.094262965006834,0.07769210191329279,-1.5897570123422469,14.98892368611801,1.720001220703125,-3.388956509274024,-0.38100090026854616,-7.595182325821916,6.833180525284817,-3.988091613045235,3.2260898125081354,-5.217398452758793,65.59133940950153,33.48762011010595,3.6070907127766825,12,-2.0349979400634837,-0.00999832153321023,0.09000205993651633,0.09000205993651633,-2.4899978637695384,3,-0.01105152476298421,-1.8421062237967802,60.06999969482422,1.2564054911895688,61.540000915527344,-1.7017483979989838,61.4000015258789,-0.01105152476298421 4818,2016-12-16,61.72000122070313,62.38999938964844,61.45000076293945,61.849998474121094,451700.0,0.0030879643292009984,-1.8059737183720876,-0.11206661251549109,38.614413019452115,33.44292230911915,-2.5204537884642306,0.7198560346385889,-0.061110991293482186,-1.7149583823855323,15.825658539000692,0.9399986267089844,-3.72385980025566,-0.0504985809326115,-7.1585886287395155,7.057591466874285,-3.60454360483606,3.503546442970837,-5.277452873229983,63.299673246267595,28.9441019604592,3.5540450239034493,12,-2.2250003814697337,-0.20000076293946023,-0.10000038146973367,-0.10000038146973367,-4.100002288818359,4,-0.023007160653883196,-1.0000045413157386,61.52999877929688,-1.8421062237967802,60.06999969482422,1.2564054911895688,61.540000915527344,-0.023007160653883196 4819,2016-12-19,60.93000030517578,61.6500015258789,60.36999893188477,61.58000183105469,226400.0,-0.012799755345149877,2.2405091407766746,5.00011737778066,36.5773761975417,34.82479712297329,-1.159471377170064,1.168075296871855,0.7961434532457687,-0.8684034764686146,16.44799593272786,1.3500022888183594,-3.5515453817630984,-0.5854995727539034,-7.410470646496748,6.239471500988934,-3.9979851096253185,2.8269859641175117,-4.360102897186273,36.700326753732405,1.0459450915594246,3.4124855368714186,12,-1.2049999237060547,0.5900001525878906,0.6900005340576172,0.6900005340576172,-3.7600021362304688,0,-0.01690462455503039,-1.8059737183720876,61.72000122070313,-1.0000045413157386,61.52999877929688,-1.8421062237967802,60.06999969482422,-0.01690462455503039 4820,2016-12-20,61.06000137329102,61.65999984741211,60.83000183105469,61.02999877929688,250900.0,0.002133613449271543,-2.8604873980889596,-0.04615772855851732,46.74435678574065,36.307618529740296,-0.6473962697295406,0.7147949981897526,0.704700012071207,-0.9413188022991221,16.908621337801456,0.8299980163574219,-3.0430830629858647,-0.2269987106323157,-6.772229845072026,6.318232423807395,-3.4996142778521673,3.045616856587536,-4.3653018859954855,41.077465295260154,1.2155564050395569,3.2726155672198534,12,-0.6000003814697337,0.45999908447264914,0.5599994659423757,0.5599994659423757,-4.659999847412124,1,-0.010153991690757591,2.2405091407766746,60.93000030517578,-1.8059737183720876,61.72000122070313,-1.0000045413157386,61.52999877929688,-0.010153991690757591 4821,2016-12-21,61.11000061035156,61.75,60.77000045776367,60.77000045776367,114100.0,0.0008188541751721345,-4.764700602497504,11.332358550540368,64.68925143257597,40.14592085212726,-0.3203536479104159,0.2972693655714522,0.7155890701012027,-0.9255381394556395,17.376452352452777,0.9799995422363281,-2.4796010588635156,0.0660005569458022,-6.096877944043939,6.228879057935551,-3.015438693549072,3.1474398074406764,-4.292995085336116,43.859672605105004,-0.9604720978180836,3.0814392504948733,12,-0.15999984741210938,0.4099998474121094,0.3699989318847656,0.5100002288818359,-3.8600006103515625,2,-0.047946330811841964,-2.8604873980889596,61.06000137329102,2.2405091407766746,60.93000030517578,-1.8059737183720876,61.72000122070313,-0.047946330811841964 4822,2016-12-22,60.88999938964844,61.4000015258789,60.61000061035156,61.22000122070313,107700.0,-0.003600085395284003,1.289849624060177,-0.9705931851586113,73.4759172402988,44.5411027747869,0.2610103690097816,0.12516900713143997,0.9793809017844382,-0.6604870852684144,17.89509351411039,0.7900009155273366,-1.844004440652995,0.09899921417236612,-5.614969286799379,5.812967715144104,-2.7579850363135066,2.955983464658239,-3.9531339476674816,25.742591085318633,-23.700277684190734,2.8569842504858705,12,0.4350013732910156,0.6300010681152344,0.16000080108642578,0.7300014495849609,-3.6599998474121094,3,-0.04302839477988529,-4.764700602497504,61.11000061035156,-2.8604873980889596,61.06000137329102,2.2405091407766746,60.93000030517578,-0.04302839477988529 4823,2016-12-23,61.25,61.25,60.6500015258789,60.6500015258789,81600.0,0.0059123109535252905,1.0000000000000238,-1.8181671059323816,74.43297720346749,48.794841326030856,-0.08259301643969508,-0.6518053064142251,0.6237687659217457,-1.008174566309819,18.074370982519632,0.5999984741211009,-1.4185010430805178,0.7024999618530288,-4.441968446906344,5.846968370612402,-1.869734242526654,3.2747341662327116,-4.195671839392844,63.76814398536024,7.931124892850356,2.5722342043796846,12,0.07500076293945312,0.2700004577636719,0.5875005722045898,0.37000083923339844,-3.3800010681152273,4,-0.03608161770567597,1.289849624060177,60.88999938964844,-4.764700602497504,61.11000061035156,-2.8604873980889596,61.06000137329102,-0.03608161770567597 4824,2016-12-27,61.11999893188477,61.47999954223633,60.90999984741211,61.09000015258789,64800.0,-0.0021224664182077912,-1.9230799327047223,0.049998092646527784,73.39447472133487,53.02734706808499,0.003925585246626895,-0.9327025475069846,0.7735017763445526,-0.8708023899872401,18.319043930656708,0.5699996948242188,-0.9381257271367716,0.8029991149902429,-3.7419389492182447,5.347937179198723,-1.4694699171139973,3.075468147094483,-3.950557307023942,44.736718823199354,-16.973625194470998,2.2724690321042407,12,0.2050018310546804,0.40000152587889914,0.8600025177001882,0.5000019073486257,-2.349998474121101,1,-0.05726439890649504,1.0000000000000238,61.25,1.289849624060177,60.88999938964844,-4.764700602497504,61.11000061035156,-0.05726439890649504 4825,2016-12-28,60.52999877929688,60.9000015258789,60.31999969482422,60.88999938964844,117300.0,-0.009653144026481653,2.0526019916480047,-12.000508646995904,62.08528192354614,56.34755677880536,0.4867804785918821,-0.8020317240165795,1.3548631746171154,-0.28109825581451986,18.681663004861644,0.799999237060554,-0.6756718961073105,0.47849884033203693,-3.2561263101389315,4.213123990803005,-1.3888137349034437,2.3458114155675176,-3.2477459594674443,14.685247528450663,-47.8815915988211,1.8673125752354829,12,0.7200012207031179,0.9900016784667898,1.8400020599365163,1.0900020599365163,-1.8899993896484446,2,-0.05550967583202382,-1.9230799327047223,61.11999893188477,1.0000000000000238,61.25,1.289849624060177,60.88999938964844,-0.05550967583202382 4826,2016-12-29,60.849998474121094,61.06999969482422,60.31000137329102,60.68999862670898,94200.0,0.005286629791468878,1.5333180746024546,-0.4444432670707698,62.308585755333944,59.14695936436574,0.32302914378331593,-1.2789647386274083,1.0126788556819761,-0.5904349217778417,18.926071579763736,0.759998321533196,-0.46505975215016093,0.8564985275268526,-2.784926087643278,4.497923142696983,-0.9642137800582091,2.6772108351119144,-3.4571906832224215,46.1536705922242,-13.294587074350162,1.8207123075850637,12,0.5000019073486328,0.6700019836425781,1.6874999999999858,0.8999996185302663,-1.5199966430664062,3,-0.07313060081890943,2.0526019916480047,60.52999877929688,-1.9230799327047223,61.11999893188477,1.0000000000000238,61.25,-0.07313060081890943 4827,2016-12-30,60.63000106811523,61.02999877929688,60.47000122070313,60.7400016784668,139300.0,-0.0036154052838544004,-1.6046379588723558,-0.6875044703526353,46.394994260020994,60.01146839109562,0.44917140426469615,-0.8970357840411012,1.223919258234993,-0.37164352923672794,17.770873436013495,0.55999755859375,-0.2529657840193025,0.5045011520385643,-3.0206721206354885,4.029674424712617,-1.2580854842984621,2.2670877883755907,-3.128849405568708,27.350444070580743,-26.725372992655153,1.7625866363370253,12,0.39999961853028054,0.8899993896484446,1.9499969482421875,1.1199970245361328,-1.9000015258788991,4,-0.05574799618291182,1.5333180746024546,60.849998474121094,2.0526019916480047,60.52999877929688,-1.9230799327047223,61.11999893188477,-0.05574799618291182 4828,2017-01-03,61.209999084472656,61.43000030517578,60.59000015258789,60.72999954223633,155000.0,0.009566188456863634,-1.2105315993153607,-4.363607990012203,48.57141054278833,61.3441388739008,-0.23554880315771953,-1.1658541293071565,0.6636451117931372,-0.942621263751974,16.03323531265585,0.8400001525878906,0.18739962154366197,0.8489992141723661,-2.2612624298318025,3.9592608581765347,-0.7061316078297182,2.4041300361744504,-3.602670427711246,76.9230016823818,25.931328363848806,1.5551308220020843,1,-0.17999839782714844,0.3100013732910156,1.5124988555908203,0.5399990081787038,-2.3600006103515625,1,-0.06502204871370354,-1.6046379588723558,60.63000106811523,1.5333180746024546,60.849998474121094,2.0526019916480047,60.52999877929688,-0.06502204871370354 4829,2017-01-04,61.72999954223633,61.790000915527344,61.15999984741211,61.5,152700.0,0.008495351503698734,2.5999825614979675,0.47916616996081984,51.35134108535965,61.856026018302906,-0.7041883770579744,-1.343622040862357,0.16852809180802097,-1.4453766039781257,14.075626891276249,0.6300010681152344,0.46841879293799593,1.107999610900876,-1.4725646739111085,3.6885638957128606,-0.1822825315051162,2.3982817533068683,-4.018617431144328,95.94585190206533,47.67824272862101,1.2902821424059925,1,-0.6799983978271484,-0.4399986267089915,1.5950002670288086,0.1900005340576172,-2.790000915527351,2,-0.06253038456140769,-1.2105315993153607,61.209999084472656,-1.6046379588723558,60.63000106811523,1.5333180746024546,60.849998474121094,-0.06253038456140769 4830,2017-01-05,61.88000106811523,62.209999084472656,61.61999893188477,61.97999954223633,98300.0,0.0024299615582576983,1.1071525885558329,-0.4347768397658412,65.84939101829642,61.984930416716296,-0.8109172836909622,-1.1302105831031923,0.03857369513190889,-1.5852289039730465,11.859679421433212,0.5900001525878835,0.7114098505171782,0.9905010223388615,-0.7888364853964731,2.769838530074196,0.1008322684711942,1.8801697762065288,-4.066646571779245,82.63166242699319,32.14832387625823,0.8896687538676656,1,-0.6200008392333913,-0.6000022888183523,1.5099992752075266,0.03999900817871804,-3.700000762939446,3,-0.0502585739604009,2.5999825614979675,61.72999954223633,-1.2105315993153607,61.209999084472656,-1.6046379588723558,60.63000106811523,-0.0502585739604009 4831,2017-01-06,60.13999938964844,61.959999084472656,59.90999984741211,61.959999084472656,189800.0,-0.028118966522826305,1.2527467920905802,18.200274662392847,38.397344616505386,58.0873112362948,0.8683344523222374,0.7797194674771362,1.7833301489293234,0.15650370295593063,10.833292408211278,2.049999237060547,1.0367752740836167,-0.8320005416870089,-2.2615189395752964,0.5975178562012786,-1.5467597406311526,-0.11724134274286513,-2.2267119557733537,9.999983414354213,-36.97891293186853,0.7147591989441422,1,0.9200000762939453,0.8699989318847585,3.2500009536743164,1.7800006866455078,-1.8999977111816406,4,-0.024941802714054995,1.1071525885558329,61.88000106811523,2.5999825614979675,61.72999954223633,-1.2105315993153607,61.209999084472656,-0.024941802714054995 4832,2017-01-09,60.4000015258789,60.56000137329102,59.6500015258789,60.13999938964844,177900.0,0.0043232813247287005,2.137920601930992,-0.14285834056448754,39.10892273293225,54.162416295124224,0.5939799539905408,0.6839483115790159,1.5637624379135104,-0.08969971662613574,10.20448775989537,0.9099998474121236,1.120330873056325,-0.6539985656738381,-1.680641953315444,0.3726448219677678,-1.1673202594946446,-0.14067687185303157,-2.3887798132155,29.296902939703802,-14.972381048922454,0.5133216938208034,1,0.5299987792968821,-0.9050006866455007,2.7424983978271555,1.5199985504150462,-0.9900016784667898,0,-0.017715226287962293,1.2527467920905802,60.13999938964844,1.1071525885558329,61.88000106811523,2.5999825614979675,61.72999954223633,-0.017715226287962293 4833,2017-01-10,60.849998474121094,60.93999862670898,59.4900016784668,60.09000015258789,200900.0,0.007450280411820609,2.085104397053782,2.923046450893592,49.3006834442174,51.4853283754445,0.09082725565128413,0.22667065458266222,1.1815396120026804,-0.523620145592389,10.513276966167538,1.4499969482421804,0.9561200120683893,-0.19200153350830362,-1.2224766084979564,0.8384735414813491,-0.70723907100313,0.32323600398652275,-2.742801168245144,49.999929876821625,4.576046754789203,0.5152375374948281,1,1.9073486328125e-06,-1.3549976348876953,1.3150014877319336,1.0700016021728516,-1.7699966430664062,1,-0.034839753246442284,2.137920601930992,60.4000015258789,1.2527467920905802,60.13999938964844,1.1071525885558329,61.88000106811523,-0.034839753246442284 4834,2017-01-11,61.22000122070313,61.38000106811523,60.75,60.97999954223633,123100.0,0.00608057117272387,1.2499982970143573,0.31579237962345774,51.34227994615903,50.29166148906815,-0.294464475779165,-0.16602065553626488,0.862118913113882,-0.8750719682915715,11.033548925823396,0.6300010681152273,0.7309633851971924,0.18700122833252664,-0.8334036469497832,1.2074061036148365,-0.3232012093086283,0.6972036659736816,-3.0187478334788835,63.602985003457334,16.90106067730983,0.5102024376411548,1,-0.37000083923340554,-1.7250003814697337,0.4499988555908132,0.4499988555908132,-2.8000030517578196,2,-0.03871288303373244,2.085104397053782,60.849998474121094,2.137920601930992,60.4000015258789,1.2527467920905802,60.13999938964844,-0.03871288303373244 4835,2017-01-12,60.52999877929688,61.22999954223633,60.15999984741211,60.95000076293945,120500.0,-0.011270866181768535,1.1836738665867397,-1.7499960263847234,45.60605079784903,48.43582427156983,0.44202121899963487,0.4684531198554467,1.5899255701723263,-0.1644347120125147,11.70426965042172,1.0699996948242188,0.4291189087148979,-0.4525011062621971,-1.4672117560885027,0.5622095435641086,-0.9598564311753464,0.05485421865095219,-2.2365704323513,42.10519000146748,-4.751522061847751,0.5073553249131527,1,0.32000160217284446,-1.0349979400634837,1.075000762939446,1.075000762939446,0.26000213623046164,3,-0.02626796934831155,1.2499982970143573,61.22000122070313,2.085104397053782,60.849998474121094,2.137920601930992,60.4000015258789,-0.02626796934831155 4836,2017-01-13,62.209999084472656,62.2599983215332,60.599998474121094,60.599998474121094,187700.0,0.027754837916011743,-1.0621108299451252,-3.833316681955724,58.188578444039955,49.7462225142386,-1.1452059413836082,-1.099368724484762,-0.19348138156617267,-1.8170150357086001,11.563312246944491,1.729999542236321,0.17503473561561123,1.1204992294311538,0.06061870940274616,2.1803797494595614,0.5905589694169535,1.650439489445354,-3.8262392770001625,98.19497120382076,46.65706206678594,0.529940260014203,1,-1.3349990844726562,-2.4849987030029297,-0.6899986267089844,-0.6899986267089844,-5.689998626708984,4,-0.06478056323107617,1.1836738665867397,60.52999877929688,1.2499982970143573,61.22000122070313,2.085104397053782,60.849998474121094,-0.06478056323107617 4837,2017-01-17,60.849998474121094,62.18999862670898,60.709999084472656,62.0,160700.0,-0.02186144720087313,-1.0699289879583538,-0.7142863912503673,47.79248732434929,49.6596754899676,0.27857861133265516,0.21826655474556844,1.0703227743672201,-0.42892148336765246,11.414737330230839,1.5,0.0856228783980626,-0.20550136566161825,-1.2493907016934998,0.8383879703702632,-0.727446033677559,0.3164433023543225,-2.37771383533223,49.09741674447557,-0.8565424421638568,0.5219446680159422,1,0.02500152587890625,-0.3899974822998047,0.6700019836425781,0.6700019836425781,-4.180000305175781,1,-0.04289230667383337,-1.0621108299451252,62.209999084472656,1.1836738665867397,60.52999877929688,1.2499982970143573,61.22000122070313,-0.04289230667383337 4838,2017-01-18,60.29999923706055,60.9900016784668,60.0,60.86000061035156,169000.0,-0.009038607244903352,1.4146279057866848,0.48695706978564746,45.67510862628289,49.02898299451462,0.7665281455230755,0.6919024136980809,1.5876418275908293,0.14641732673252505,11.720081918720762,0.9900016784667969,-0.047343165356764416,-0.6845005035400362,-1.731249584891799,0.3622485778117266,-1.2078750442159176,-0.16112596286415481,-1.7409602635816412,13.274312383427997,-35.797132566567655,0.5233745406758805,1,0.5750007629394531,0.6500015258789062,1.105001449584961,1.220001220703125,-2.5799980163574148,2,-0.014759525719884925,-1.0699289879583538,60.849998474121094,-1.0621108299451252,62.209999084472656,1.1836738665867397,60.52999877929688,-0.014759525719884925 4839,2017-01-19,59.9000015258789,60.33000183105469,59.16999816894531,60.11000061035156,163100.0,-0.006633461297555154,2.5692336584621525,0.37499744552150094,46.609272382497814,46.891192034981444,0.9830164773244405,1.0654024509552542,1.9999286301961803,0.5684085559023799,11.758584664500553,1.160003662109375,-0.0179858080334796,-1.0329982757568459,-2.1869041007686008,0.12090754925490899,-1.6099511882627269,-0.4560453632509649,-1.2559433044037505,23.624702941267014,-28.56550763055917,0.5769529125058778,1,0.8149967193603587,1.089998245239265,1.4999980926513743,1.6199989318847727,-2.3100013732910085,3,-0.013689477027307606,1.4146279057866848,60.29999923706055,-1.0699289879583538,60.849998474121094,-1.0621108299451252,62.209999084472656,-0.013689477027307606 4840,2017-01-20,60.43999862670898,60.77999877929688,59.72000122070313,59.72000122070313,208000.0,0.009014976411925169,-1.9444482709293112,-3.4285740236147118,47.84437476458978,47.94086205143527,0.24280773984367698,0.5023294012938138,1.412983420167457,0.059676140369560926,11.683140153218446,1.05999755859375,-0.03693532659138299,-0.4620010375976662,-1.6347009535109223,0.7106988783155899,-1.0483509955542942,0.12434892035896183,-1.7126215421975104,41.10033640936985,-11.363801836762299,0.5863499579566283,1,0.27499961853028054,0.5500011444091868,0.8250007629394602,1.0800018310546946,-2.5699996948242045,4,-0.033421583449060654,2.5692336584621525,59.9000015258789,1.4146279057866848,60.29999923706055,-1.0699289879583538,60.849998474121094,-0.033421583449060654 4841,2017-01-23,58.18000030517578,60.36000061035156,58.0,60.36000061035156,233500.0,-0.037392428406417655,1.1651378715392127,-3.0277891100597705,39.39393539058376,47.97253012450765,2.453560124857624,2.6683734702243243,3.6058966682370084,2.3406695138316707,11.977220953822574,2.4399986267089773,-0.1837106680849061,-2.5754993438720675,-4.259422721229754,-0.891575966514381,-3.4174610325509107,-1.7335376551932242,4.6300010681152415,4.2959514122123235,-49.2238953816282,0.8419616886788427,1,1.9499988555908203,2.2250003814697266,2.1649999618530273,3.3400001525878906,0.09999847412110086,0,0.04486078715471198,-1.9444482709293112,60.43999862670898,2.5692336584621525,59.9000015258789,1.4146279057866848,60.29999923706055,0.04486078715471198 4842,2017-01-24,58.27000045776367,58.849998474121094,58.04999923706055,58.06999969482422,160800.0,0.001546925955926648,-5.666613685130732,-0.09174345639521658,36.70886861818643,46.573439588282,2.268167219117956,2.500212693805281,3.483291116747708,2.2757539921965915,12.214051965791025,0.7999992370605469,-0.46168338667879283,-2.35449924468994,-4.369468830374174,-0.33952965900570575,-3.3619840375320535,-1.3470144518478264,4.443800888061531,9.03011057512589,-39.81385807169471,1.007484792842117,1,1.8599987030029297,1.9249992370605469,2.2375001907348633,3.25,-0.5699996948242188,1,-0.030032606594339484,1.1651378715392127,58.18000030517578,-1.9444482709293112,60.43999862670898,2.5692336584621525,59.9000015258789,-0.030032606594339484 4843,2017-01-25,59.040000915527344,59.27999877929688,58.61999893188477,58.70000076293945,113100.0,0.013214354757415725,-1.6399792482052737,1.6999942779759294,38.107876657462135,45.10295033398234,1.3571354040174128,1.640252056762634,2.698631831717009,1.534931704954218,12.342686135708982,1.0099983215332102,-0.4050397601965656,-1.4739988327026339,-3.5846568759740975,0.6366592105688298,-2.5293278543383693,-0.4186698110668985,3.579524403381356,37.410121301937444,-5.249577238379196,1.055329021635732,1,1.0899982452392578,1.154998779296875,1.4674997329711914,2.479999542236328,-1.3300018310546875,2,-0.040142322320979584,-5.666613685130732,58.27000045776367,1.1651378715392127,58.18000030517578,-1.9444482709293112,60.43999862670898,-0.040142322320979584 4844,2017-01-26,57.61999893188477,59.0099983215332,57.58000183105469,58.790000915527344,165700.0,-0.02405152374022257,-1.2880013671916724,-3.4411807604707576,33.06835645399383,43.7098731846651,2.472817502497705,2.9350815910213797,4.0359139082484035,2.972957397480336,12.812299032200352,1.4599990844726562,-0.4093686606148381,-2.7190008163452077,-5.170903332164826,-0.26709830052558914,-3.9449520742550206,-1.4930495584353949,4.907135880645754,1.249910592947791,-34.85187348856638,1.22595125790981,1,2.3000011444091726,2.3000011444091726,2.8875017166137624,3.900001525878899,-0.21999740600587359,3,0.0017355482588012894,-1.6399792482052737,59.040000915527344,-5.666613685130732,58.27000045776367,1.1651378715392127,58.18000030517578,0.0017355482588012894 4845,2017-01-27,57.16999816894531,57.90999984741211,56.93000030517578,57.90999984741211,179400.0,-0.007809801653613779,1.6486414038054096,0.632478994747468,36.84676271098248,41.33856032543649,2.6776646943329325,3.2890860748171846,4.391424473248151,3.4294468471731605,13.114569385407759,0.9799995422363281,-0.5470606700276548,-3.0010015487670927,-5.829346179863791,-0.1726569176703947,-4.415173864315442,-1.5868292332187437,5.159251324326178,6.997021644790548,-31.06778704826243,1.4141723155483505,1,2.3900012969970703,2.4250011444091797,3.4525022506713867,4.350002288818359,0.24000167846679688,4,0.007346545340117361,-1.2880013671916724,57.61999893188477,-1.6399792482052737,59.040000915527344,-5.666613685130732,58.27000045776367,0.007346545340117361 4846,2017-01-30,56.4000015258789,56.95000076293945,56.06000137329102,56.72999954223633,203500.0,-0.01346854412678078,1.311685352066605,0.44594225386238184,33.05084088244975,39.70059960966987,2.834970451880082,3.909024247178543,5.040561119548066,4.201839908790234,13.683836616441075,1.1099967956542898,-0.7676570180150009,-3.5484983444213967,-6.817718365123035,-0.27927832371975825,-5.183108354772216,-1.9138883340705775,5.605293016106849,10.559019456155976,-27.432819569838262,1.6346100103508177,1,2.125000000000007,2.7599983215332102,4.589999198913581,5.119998931884773,1.059997558593757,0,0.026063783089285364,1.6486414038054096,57.16999816894531,-1.2880013671916724,57.61999893188477,-1.6399792482052737,59.040000915527344,0.026063783089285364 4847,2017-01-31,57.25,57.27999877929688,56.04999923706055,56.66999816894531,246800.0,0.01507089452348831,2.8437522351762476,-1.7575918711780172,35.2459042022966,38.54179911811585,1.5875582196346585,2.943748653808875,4.073864090956718,3.3576081303766614,14.185215234214052,1.2299995422363352,-0.8919360385250457,-2.5294998168945284,-5.994005102128206,0.9350054683391491,-4.261752459511364,-0.7972471742776932,4.2796710884901685,37.15173167203039,0.6507933901593432,1.7322526426168372,1,1.164999008178711,1.904998779296875,3.9850006103515625,4.270000457763672,0.2599983215332031,1,0.017991245053220695,1.311685352066605,56.4000015258789,1.6486414038054096,57.16999816894531,-1.2880013671916724,57.61999893188477,0.017991245053220695 4848,2017-02-01,57.22999954223633,57.72999954223633,56.77999877929688,57.25,218200.0,-0.00034935297403793086,-1.0652145969905584,-0.0344834390044987,33.164542292457014,37.04794021922241,1.2586424526032687,2.79351427032546,3.942934367871203,3.3844352223332237,14.870967972833604,0.950000762939446,-1.289298991299006,-2.3505002975463896,-5.924526151349085,1.2235255562563054,-4.137513224447737,-0.5634873706450421,3.751704361110882,39.86488750505834,6.51159808280412,1.7870129269013468,2,1.1849994659423828,1.9249992370605469,4.192501068115234,4.290000915527344,0.5100021362304688,2,0.008212497369605165,2.8437522351762476,57.25,1.311685352066605,56.4000015258789,1.6486414038054096,57.16999816894531,0.008212497369605165 4849,2017-02-02,57.86999893188477,57.97000122070313,56.52999877929688,57.2400016784668,211100.0,0.011182935431899077,2.4698777461163117,-31.499141712760224,38.72880618964169,36.03509926645041,0.33570809015073877,1.9494556820309086,3.107972911175345,2.778046070587841,15.896297600743209,1.44000244140625,-1.495938885857342,-1.517500877380364,-5.018940369836173,1.983938615075445,-3.268220623608265,0.23321886884753695,2.618534504833768,94.79155283846961,59.9616373279395,1.7507197462279032,2,0.33500099182128196,1.2849998474121023,3.5525016784667898,3.650001525878899,-0.12999725341797586,3,-0.0027648151091284046,-1.0652145969905584,57.22999954223633,2.8437522351762476,57.25,1.311685352066605,56.4000015258789,-0.0027648151091284046 4850,2017-02-03,58.77000045776367,59.0099983215332,57.79999923706055,58.29999923706055,129700.0,0.015552126187841075,1.5473746767535617,0.7460369361186716,34.392010592541965,35.479329844445765,-0.9231766206364966,0.8479913684216029,2.0323429367608554,1.9041363473632202,16.97614340365257,1.2099990844726562,-1.634686864052,-0.4619993209838853,-3.7681502297798772,2.8441515878121066,-2.1150747753818777,1.1910761334141071,1.274679558989071,91.89196155402567,62.389023322385974,1.6530754543979944,2,-1.105001449584961,0.3849983215332031,2.6525001525878906,2.75,-1.1599998474121094,4,-0.023311194847945416,2.4698777461163117,57.86999893188477,-1.0652145969905584,57.22999954223633,2.8437522351762476,57.25,-0.023311194847945416 4851,2017-02-06,58.63999938964844,59.06000137329102,58.13999938964844,59.06000137329102,173800.0,-0.002212031089036004,3.380941135866045,-0.8936189208493106,38.712969356153486,35.70200770421988,-0.8058012989373537,0.9063219143209977,1.9706228333500775,2.0666040362208946,17.087406729396893,0.9200019836425852,-1.7749367124930018,-0.5170003890991239,-3.804424972761666,2.770424194563418,-2.160712680930395,1.126711902732147,1.0052125491350878,86.04645562914558,56.58394561110869,1.6437122918312699,2,-0.9750003814697266,0.5149993896484375,2.7450008392333984,2.8800010681152344,-0.8199996948242188,0,-0.02097543579533967,1.5473746767535617,58.77000045776367,2.4698777461163117,57.86999893188477,-1.0652145969905584,57.22999954223633,-0.02097543579533967 4852,2017-02-07,59.33000183105469,59.4900016784668,58.45000076293945,58.56000137329102,159500.0,0.011766753898160065,-1.101008388466533,-1.8333257645252516,45.11582200992745,36.48066829893825,-1.4858869487934427,0.13918365793342957,1.093609129992096,1.4090990770844414,16.945187887348588,1.0400009155273438,-1.9712588897128853,0.22650203704834126,-3.0101838335171394,3.463187907613822,-1.391840898234399,1.8448449723310816,-3.2800025939941406,94.59460504390118,60.47844553427484,1.6183429352827403,2,-1.5600013732910156,-0.1750030517578125,2.1049985885620117,2.1899986267089844,-0.7600021362304688,1,-0.031518669962407264,3.380941135866045,58.63999938964844,1.5473746767535617,58.77000045776367,2.4698777461163117,57.86999893188477,-0.031518669962407264 4853,2017-02-08,58.72999954223633,59.54999923706055,58.68999862670898,59.54999923706055,254300.0,-0.010112965958216202,1.097563244912977,-1.064934035501444,44.225064855495326,37.72030256577175,-1.044302320249649,0.6031408349494285,1.4902916772231691,2.0371623838576625,17.065545819449596,0.8600006103515696,-1.8955295045242977,-0.26750030517577983,-3.400555591945235,2.865554981593675,-1.8340279485605038,1.2990273382089441,-2.611200256347658,72.84769634003845,35.859299377930625,1.5665276433847266,2,-0.9300003051757812,0.4249992370605469,2.5450010299682617,2.7900009155273438,-0.34999847412110086,2,-0.020773050063209175,-1.101008388466533,59.33000183105469,3.380941135866045,58.63999938964844,1.5473746767535617,58.77000045776367,-0.020773050063209175 4854,2017-02-09,58.849998474121094,59.63000106811523,58.5099983215332,58.5099983215332,221500.0,0.0020432305945867757,-5.5882484937562,-0.414634486736944,41.81256602547561,38.27205848960432,-1.085644519268591,0.31250579485097774,1.1767481587499233,1.9369461633634302,17.561887338901354,1.1200027465820241,-1.7896647516204638,-0.029001235961914062,-2.9822355714760604,2.9242330995522323,-1.5056184037189908,1.4476159317951627,-2.5939511901855496,57.37695007962934,20.044969560391102,1.4766171677570736,2,-1.0099983215332031,0.30500030517578125,2.425002098083496,2.670001983642578,-0.05999755859375,3,-0.01886145835912656,1.097563244912977,58.72999954223633,-1.101008388466533,59.33000183105469,3.380941135866045,58.63999938964844,-0.01886145835912656 4855,2017-02-10,58.93999862670898,59.36999893188477,58.77999877929688,59.11000061035156,230700.0,0.0015293144421653082,-1.4081556391153744,-0.5000056098464233,55.03977350628636,40.71527322558617,-1.0037179341586508,0.10253631533201713,0.8867128140627258,1.8701673536119685,17.734546648169513,0.5900001525878906,-1.7548113080810452,0.14049892425536115,-2.7093980215899123,2.9903958701006346,-1.2844495486672756,1.5654473971779979,-2.4815141157226535,53.69116348135514,11.67718987128167,1.4249484729226352,2,-1.0999984741210866,0.21500015258789773,2.2300024032592844,2.5800018310546946,-1.4099998474120952,4,-0.020359636515132062,-5.5882484937562,58.849998474121094,1.097563244912977,58.72999954223633,-1.101008388466533,59.33000183105469,-0.020359636515132062 4856,2017-02-13,58.18000030517578,59.22999954223633,58.15999984741211,59.1500015258789,183100.0,-0.01289444077436408,-1.1188067954344592,5.705822955233648,49.45188720580725,42.293715781531795,0.03947770190705313,0.5745968694973982,1.5571915781299879,2.6560692912999997,18.81181707560846,1.0699996948242188,-1.5311059825249416,-0.4179994583129911,-2.7808395789539375,1.9448406623279553,-1.5994195186334608,0.7634206020074785,-1.53122480076172,1.360574228238085,-42.97393543218723,1.181420060320473,2,-0.10000038146972656,0.9749984741210938,3.089999198913574,3.3400001525878906,-0.6899986267089844,0,-0.009797175865148833,-1.4081556391153744,58.93999862670898,-5.5882484937562,58.849998474121094,1.097563244912977,58.72999954223633,-0.009797175865148833 4857,2017-02-14,58.2400016784668,58.63999938964844,57.72000122070313,58.18999862670898,202300.0,0.0010313058263369257,1.1647054599635416,-0.05154947302187336,44.66667446559933,43.571730467436495,0.15050337295033245,0.32573608146905997,1.5361185038191394,2.6118853965325997,20.046243654060248,0.9199981689453054,-1.3394600607658589,-0.22749824523926065,-2.3418787862089374,1.886882295730416,-1.284688515724099,0.8296920252455777,-1.4123526402306652,27.225157031725733,-17.242289425502822,1.05719027048484,2,-0.1600017547607422,0.9149971008300781,2.794997215270996,3.279998779296875,-0.0800018310546875,1,-0.007211572313499226,-1.1188067954344592,58.18000030517578,-1.4081556391153744,58.93999862670898,-5.5882484937562,58.849998474121094,-0.007211572313499226 4858,2017-02-15,59.40999984741211,59.5,58.13999938964844,58.27999877929688,130300.0,0.020089253695504183,1.0763346330468917,22.598642050652735,62.34483390018852,46.19573354638614,-0.7573893597178554,-0.9637703286690993,0.46748128854250126,1.4534918151741891,20.61878766241746,1.3600006103515625,-0.9765013888897016,0.9869998931884751,-0.9985278250350333,2.9725276114119836,-0.005763965923279102,1.9797637523002294,-2.4142096873832344,88.48161056132005,36.9550816343054,0.9927638591117558,2,-0.7349987030029297,-0.2550010681152344,0.8025007247924805,2.1100006103515625,-1.0999984741210866,2,-0.014139036437389896,1.1647054599635416,58.2400016784668,-1.1188067954344592,58.18000030517578,-1.4081556391153744,58.93999862670898,-0.014139036437389896 4859,2017-02-16,59.08000183105469,59.63999938964844,58.81000137329102,59.4000015258789,118100.0,-0.0055545870595015145,1.0750069141783394,-0.28318530296431627,63.39414023752786,49.41819239582901,-0.2656368677420886,-0.7360944022284386,0.8967731709756137,1.7964866898338414,20.69104065259637,0.8299980163574148,-0.6844670331058467,0.6980018615722656,-1.1906077282261265,2.5866114513706577,-0.24630293332693043,1.6423066564714617,-1.9261590165406304,70.83343267450259,13.109352609159103,0.944304794899196,2,-0.40000152587890625,0.0749969482421875,1.092498779296875,2.4399986267089844,-0.3100013732910156,3,-0.011848353778681098,1.0763346330468917,59.40999984741211,1.1647054599635416,58.2400016784668,-1.1188067954344592,58.18000030517578,-0.011848353778681098 4860,2017-02-17,58.41999816894531,59.20000076293945,58.34000015258789,58.77999877929688,238400.0,-0.01117135480118503,-2.3077160086271404,1.1250029802351282,64.3874317213078,52.27091043640173,0.37939530921794073,-0.24789304722472139,1.6498038501848313,2.462108830923455,21.23207013216591,0.8600006103515625,-0.3610901636894681,0.13899822235107706,-1.4835134540497208,1.761509898751875,-0.6722576158493254,0.9502540605514795,-1.0672628284205032,36.45820915687139,-26.10701077372012,0.8112558382003996,2,0.26000213623046875,0.7350006103515625,1.75250244140625,3.1000022888183594,0.39000320434571023,4,0.006333494662427386,1.0750069141783394,59.08000183105469,1.0763346330468917,59.40999984741211,1.1647054599635416,58.2400016784668,0.006333494662427386 4861,2017-02-21,60.790000915527344,62.79999923706055,59.9900016784668,61.43000030517578,282400.0,0.040568346813846246,-1.5089287843025059,1.7777730682829302,70.72597993846466,55.11648353957253,-1.847881757853024,-2.5427010240184984,-0.6609006435633518,0.10852931725308679,20.920006275393845,4.380001068115234,-0.088919864754466,2.3785009384155273,0.4077215339260576,4.349280342904997,1.393111236170796,3.3638906406602587,-3.2542844510726425,60.4330884567065,-5.125897400576278,0.9853897022447348,2,-0.5300006866455078,-1.3650016784667969,-0.6175003051757812,0.7299995422363281,-1.69000244140625,1,-0.05362727565608194,-2.3077160086271404,58.41999816894531,1.0750069141783394,59.08000183105469,1.0763346330468917,59.40999984741211,-0.05362727565608194 4862,2017-02-22,56.52000045776367,60.93000030517578,55.20000076293945,60.459999084472656,556100.0,-0.07024182256054223,1.3483599541298388,6.156253725293851,47.2243994912945,55.449742943550206,2.2144780668370103,1.675368651285929,3.6112987596898876,4.369491550224879,20.57721597137812,5.729999542236328,0.07292613268494108,-1.803999519348146,-3.9489317478556245,0.3409327091593326,-2.876465633601889,-0.7315334050944031,6.279998779296875,17.36842052428005,-49.31573388306764,1.0724661142537408,2,2.479999542236328,2.479999542236328,3.7799997329711914,5.0,2.3899993896484375,2,0.017162087983845442,-1.5089287843025059,60.790000915527344,-2.3077160086271404,58.41999816894531,1.0750069141783394,59.08000183105469,0.017162087983845442 4863,2017-02-23,56.66999816894531,57.4900016784668,55.959999084472656,56.52000045776367,430000.0,0.0026538872959445126,-1.409452035455646,-0.03807049834099339,45.121950841295316,55.81745236753017,1.9462033315328,1.4110581841174934,3.390173902809238,4.220018005396518,20.56257483475985,1.5300025939941406,0.17276287446941296,-1.5355016708374052,-3.773720264408908,0.7027169227340977,-2.6546109676231566,-0.41639237405165375,6.130001068115234,19.342075015032922,-41.97789983609921,1.1191092967857499,2,2.3300018310546875,2.3300018310546875,3.997502326965332,4.850002288818359,2.5600013732910156,3,0.026292601493029588,1.3483599541298388,56.52000045776367,-1.5089287843025059,60.790000915527344,-2.3077160086271404,58.41999816894531,0.026292601493029588 4864,2017-02-24,57.72000122070313,58.04999923706055,56.4000015258789,56.709999084472656,303600.0,0.01852837631346893,-1.024540480325013,6.733450319167922,45.78313843664929,54.788937359792726,0.8035560291700108,0.388868686944825,2.2697845450752467,3.1673891824590967,19.898879698770465,1.6499977111816477,0.16582370594314,-0.49049873352050355,-2.7236510637707028,1.7426535967296957,-1.6070748986456067,0.6260774316045996,4.92799804687499,33.15790741727887,-23.29131877560399,1.1165761651251005,2,1.279998779296868,1.279998779296868,3.1924991607665945,3.7999992370605398,1.759998321533196,4,0.010221762649170962,-1.409452035455646,56.66999816894531,1.3483599541298388,56.52000045776367,-1.5089287843025059,60.790000915527344,0.010221762649170962 4865,2017-02-27,57.59000015258789,58.15999984741211,57.11000061035156,57.5,374500.0,-0.0022522707097346606,-1.4137943130247956,0.08910887349584098,45.78313843664926,54.38129860766406,0.8067608438893572,0.5817765716837044,2.3219241810138485,3.292385181669708,18.869196070611444,1.0499992370605469,0.2085666638783934,-0.6414999008178697,-2.841100834639775,1.5581010330040357,-1.741300367728826,0.45830056609308656,4.909039144897456,31.447366703910166,-20.37986259403093,1.0998004669109538,2,1.4099998474121094,1.4099998474121094,3.2624988555908203,3.9300003051757812,1.9599990844726562,0,0.02048967359002085,-1.024540480325013,57.72000122070313,-1.409452035455646,56.66999816894531,1.3483599541298388,56.52000045776367,0.02048967359002085 4866,2017-02-28,57.86999893188477,58.31000137329102,57.31000137329102,57.77999877929688,743700.0,0.004861933991231249,1.0618449667887102,1.0,43.93686741872784,54.30020893578945,0.5343573318503516,0.4401180236907294,2.0131020291249584,3.017101919310349,17.36716368839831,1.0,0.273388766863107,-0.4350009918212834,-2.4689192668020326,1.5989172831594658,-1.451960129311658,0.5819581456690912,4.483059594909655,46.59683040573615,0.171976240181273,1.0169591374903753,2,1.1300010681152273,1.1300010681152273,2.982500076293938,3.650001525878899,1.8100013732910085,1,0.01624334644472114,-1.4137943130247956,57.59000015258789,-1.024540480325013,57.72000122070313,-1.409452035455646,56.66999816894531,0.01624334644472114 4867,2017-03-01,58.27999877929688,58.7400016784668,58.02999877929688,58.4900016784668,286200.0,0.007084842837040473,-1.00000000000002,-2.3333615903021294,48.10126297037063,52.71758994358746,0.14597897544602034,0.11725111340843597,1.5313814323755466,2.6158463422244083,15.974114375570913,0.8700027465820241,0.19154615973523192,-0.07650108337401917,-2.049181184049907,1.8961790173018684,-1.062841133711963,0.9098389669639246,3.929998592220443,83.45314856310942,38.70293812829122,0.9863400503379444,3,0.7200012207031179,0.7200012207031179,1.9875011444091726,3.2400016784667898,1.1500015258788991,2,0.014070001921748565,1.0618449667887102,57.86999893188477,-1.4137943130247956,57.59000015258789,-1.024540480325013,57.72000122070313,0.014070001921748565 4868,2017-03-02,57.70000076293945,58.209999084472656,57.5,58.18000030517578,222700.0,-0.0099519222461526,1.629640356888038,2.285680550762098,45.329010630019965,50.71035332053103,0.5117174024192579,0.7739464744070261,2.0253150615721722,3.190606720979879,14.985762179371138,0.7799987792968821,0.2015880844079163,-0.6799991607665987,-2.6068406035509426,1.2468422820177452,-1.643419882158767,0.28342156062556967,4.369796676406317,55.55551932861346,11.890171787314202,0.9634207213921707,3,1.2999992370605469,1.2999992370605469,2.462498664855957,3.8199996948242188,1.55999755859375,3,0.020970521117390284,-1.00000000000002,58.27999877929688,1.0618449667887102,57.86999893188477,-1.4137943130247956,57.59000015258789,0.020970521117390284 4869,2017-03-03,57.709999084472656,57.88999938964844,57.290000915527344,57.68999862670898,190100.0,0.00017328113346626317,2.15787782964413,-0.041667660078375114,44.97138353117466,48.55301463273845,0.3206690658843101,0.7919504784665321,1.953062060206335,3.1873510896070627,13.858546917940654,0.5999984741210938,0.251897702952661,-0.6620008468627958,-2.5990594068071218,1.2750577130815302,-1.6305301268349623,0.3065284331093707,4.222402421344988,36.80969821785885,-5.356639195980364,0.9685292799721641,3,1.2900009155273438,1.2900009155273438,2.452500343322754,3.8100013732910156,1.4000015258789062,4,0.026338597849200784,1.629640356888038,57.70000076293945,-1.00000000000002,58.27999877929688,1.0618449667887102,57.86999893188477,0.026338597849200784 4870,2017-03-06,57.4000015258789,57.81000137329102,56.68000030517578,57.18999862670898,271700.0,-0.0053716437967707975,1.1941713054008842,10.499904634747367,46.68930874310568,45.88227338880968,0.5260881765809273,1.0477682637492407,2.1917282194379766,3.486709372364409,13.641221989332747,1.1300010681152415,0.03806613378620938,-0.903498458862309,-2.8778317632361805,1.0708348455115626,-1.8906651110492447,0.08366819332462683,4.397751965081184,34.95149226783567,-11.865239315692051,0.9871666521869341,3,0.664999008178718,1.5999984741211009,2.519998550415046,4.119998931884773,2.1699981689453196,0,0.03623689827638166,2.15787782964413,57.709999084472656,1.629640356888038,57.70000076293945,-1.00000000000002,58.27999877929688,0.03623689827638166 4871,2017-03-07,57.40999984741211,58.0099983215332,57.38000106811523,57.56000137329102,312700.0,0.00017418678166247759,-4.999999999999662,-0.71428311928942,46.462053992457776,45.797568333383374,-0.015404089332328397,0.9917439494590639,2.1074321095212767,3.476400573750624,13.402332498782865,0.6299972534179759,-0.17624165638346057,-0.8320001602172837,-2.838564528894743,1.1745642084601755,-1.8352823445560134,0.17128202412144589,4.25579858898756,35.436847358509084,-13.285623380268397,1.0032821843387296,3,-0.05999946594238281,1.5900001525878906,2.167499542236328,4.1100006103515625,1.9799995422363281,1,0.037275725402129645,1.1941713054008842,57.4000015258789,2.15787782964413,57.709999084472656,1.629640356888038,57.70000076293945,0.037275725402129645 4872,2017-03-08,57.459999084472656,57.56000137329102,57.13999938964844,57.52999877929688,243600.0,0.0008709151226866663,5.4613262910792155,0.4666598850516503,40.81054970846863,45.3185237630693,0.0915894390991383,0.8373995527678915,1.9892766021276032,3.418554521034892,13.542304179259748,0.42000198364258523,-0.36135793946257166,-0.6885007858276353,-2.655484030304386,1.2784824586491155,-1.6719924080660107,0.2949908364107401,4.07648339845781,50.98035304677371,6.9861216109076025,0.9834916222383757,3,0.11000251770019531,1.5400009155273438,1.3825016021728516,4.000001907348633,0.9599990844726562,2,0.03863559443221498,-4.999999999999662,57.40999984741211,1.1941713054008842,57.4000015258789,2.15787782964413,57.709999084472656,0.03863559443221498 4873,2017-03-09,57.5099983215332,57.88000106811523,57.290000915527344,57.540000915527344,152800.0,0.0008701572895439824,-1.5106528038179345,0.4286103542233897,42.400755997070874,44.94270349200503,0.19363795679098672,0.72867404754696,1.858691184315461,3.3388849276393415,13.65451505694093,0.5900001525878835,-0.8436762196038359,-0.5775014877319364,-2.544223679851754,1.3892207043878813,-1.5608625837918453,0.4058596083279724,3.899754526997441,62.405958967563556,20.905893453904575,0.983361096059909,3,0.20000267028808594,1.4900016784667969,1.2750005722045898,3.9450016021728516,1.710002899169929,3,0.03338553364074226,5.4613262910792155,57.459999084472656,-4.999999999999662,57.40999984741211,1.1941713054008842,57.4000015258789,0.03338553364074226 4874,2017-03-10,57.7400016784668,58.0,57.13000106811523,57.790000915527344,202800.0,0.003999362956814245,2.702143547038754,1.666497139224412,46.565673496517654,45.02965183199041,-0.03713513632951759,0.4334731283254243,1.5533037574340653,3.088550317088192,13.68717686660916,0.8699989318847727,-0.7528272552437656,-0.2919982910156236,-2.2305668324818484,1.6465702504506012,-1.261282561748736,0.6772859797174888,3.5455561283520254,79.69947024388286,36.010011049457106,0.9692842707331135,3,-0.030000686645507812,1.2599983215332031,1.044997215270996,3.714998245239258,1.279998779296875,4,0.02632484584137562,-1.5106528038179345,57.5099983215332,5.4613262910792155,57.459999084472656,-4.999999999999662,57.40999984741211,0.02632484584137562 4875,2017-03-13,57.7400016784668,57.97999954223633,57.33000183105469,57.72000122070313,279500.0,0.0,1.600010681233835,-0.4000152590217546,29.747667485839358,43.45307406166946,-0.015220368826092567,0.35728084916651426,1.4953858096337527,3.0571550514741688,13.721603761057155,0.6499977111816406,-0.6315176752811169,-0.23199844360351562,-2.1260072669566696,1.6620103797496384,-1.1790028552800962,0.7150059680730649,3.423844987474439,69.31846752728842,26.60076633152424,0.9470044116765781,3,-0.030000686645507812,1.2599983215332031,0.939997673034668,3.714998245239258,1.3199996948242259,0,0.023727033114993468,2.702143547038754,57.7400016784668,-1.5106528038179345,57.5099983215332,5.4613262910792155,57.459999084472656,0.023727033114993468 4876,2017-03-14,57.61000061035156,57.86000061035156,57.29999923706055,57.7400016784668,202400.0,-0.0022514905496394677,2.0270431886837192,-6.499904634753406,66.0767194010803,45.450346998414986,0.08272036373772096,0.4662967324002949,1.5544480386479052,3.1462235429274372,13.34417576855772,0.5600013732910156,-0.5948498749516631,-0.3334995269775405,-2.231479857787434,1.5644808038323532,-1.2824896923824838,0.6154906384274028,3.4345691375296354,55.17242891281031,8.866180007444214,0.9489901654049467,3,-0.16500091552734375,1.3899993896484375,0.7999982833862305,3.844999313354492,1.8800010681152344,1,0.03402185495065724,1.600010681233835,57.7400016784668,2.702143547038754,57.7400016784668,-1.5106528038179345,57.5099983215332,0.03402185495065724 4877,2017-03-15,57.81999969482422,58.0,57.45000076293945,57.77000045776367,264800.0,0.003645184555594705,1.6829241061044482,-0.3846063558202999,66.66670352367748,47.82120176437693,-0.22282390333138125,0.23528184097811788,1.2815799766104092,2.90424074057961,12.61962042462639,0.5499992370605469,-0.5412199230653769,-0.10250034332275249,-1.9959563013534662,1.7909556147079613,-1.0492283223381094,0.8442276356926044,3.1076786733581443,79.31028434876039,28.37078220963179,0.946727979015357,3,-0.47500038146972656,1.1800003051757812,0.5899991989135742,3.635000228881836,1.8899993896484375,2,0.027153229040310034,2.0270431886837192,57.61000061035156,1.600010681233835,57.7400016784668,2.702143547038754,57.7400016784668,0.027153229040310034 4878,2017-03-16,58.56999969482422,58.68999862670898,57.54999923706055,57.86000061035156,194000.0,0.012971290279462533,1.4000064247739492,14.200198367284656,63.492065414313,49.879055306947855,-0.9347336460518108,-0.6122667518768026,0.45743191215728984,2.1371511970994845,12.447140038368433,1.1399993896484304,-0.4614591390941172,0.6894996643066378,-1.0994078864084287,2.4784072150217042,-0.20495411105089545,1.583953439664171,2.2431251212532857,92.307748738214,37.50302914624926,0.8944537753575317,3,-0.8850002288818359,0.43000030517578125,-0.10750007629394531,2.885000228881836,2.529998779296875,3,-0.002561064139670166,1.6829241061044482,57.81999969482422,2.0270431886837192,57.61000061035156,1.600010681233835,57.7400016784668,-0.002561064139670166 4879,2017-03-17,58.38000106811523,58.84000015258789,57.84000015258789,58.459999084472656,325200.0,-0.0032439581304245513,1.3809519484471007,-0.11267340776480944,62.30534296715287,51.61417022073088,-0.7148775499511117,-0.5031985587689718,0.5527821675776536,2.308143250595002,12.345896593861687,1.0,-0.4789464928226934,0.5345010757446218,-1.1814979570387578,2.2505001085280014,-0.32349844064706446,1.392500592136308,2.320861266899513,70.12994733739197,11.859659675148691,0.8579995163916886,3,-0.39500045776366477,0.6199989318847727,0.09749794006348367,3.0749988555908274,2.6100006103515696,4,0.014388491559084171,1.4000064247739492,58.56999969482422,1.6829241061044482,57.81999969482422,2.0270431886837192,57.61000061035156,0.014388491559084171 4880,2017-03-20,58.790000915527344,58.81999969482422,58.09000015258789,58.349998474121094,199800.0,0.007022950323925858,1.9199981689453125,-5.500166897143186,63.7725156157378,53.53755484553977,-1.0135571439193853,-0.9318330174227398,0.0461110011871142,1.877815208385357,11.903914241388927,0.7299995422363281,-0.39842429219278586,0.9260007858276396,-0.8237233409854667,2.675724912640746,0.05113872242108641,1.8008628492341927,1.8008441880458932,96.75329822492829,35.47770065244708,0.8748620634065519,3,-0.8050003051757812,0.20999908447265625,-0.29250144958496094,2.664999008178711,2.0,0,0.003912222123738429,1.3809519484471007,58.38000106811523,1.4000064247739492,58.56999969482422,1.6829241061044482,57.81999969482422,0.003912222123738429 4881,2017-03-21,57.52999877929688,58.9900016784668,57.459999084472656,58.75,191800.0,-0.021432252366195725,-1.2500028049232013,-2.7727146622277545,41.05010825013526,53.564172461280506,0.2964296606381396,0.07527481985240314,1.2489013671723228,3.1121913140912554,11.490984552418073,1.5300025939941406,-0.34012340586276935,-0.17100124359129865,-1.2530056775511795,0.9110031903685822,-0.7120034605712391,0.3700009733886418,2.9530294374636767,5.194673298621721,-51.07485259899882,0.5410022169799392,3,0.5300025939941335,1.470001220703118,0.9675006866455007,3.6950016021728374,3.850002288818345,1,0.026594865747585184,1.9199981689453125,58.790000915527344,1.3809519484471007,58.38000106811523,1.4000064247739492,58.56999969482422,0.026594865747585184 4882,2017-03-22,57.4900016784668,57.79999923706055,56.91999816894531,57.43000030517578,176500.0,-0.0006952390349168613,1.58825179375845,-0.049181404307477083,47.123295402289266,54.088899061860324,0.3812194929837247,0.20202597669522504,1.2216604168312983,3.142196497002608,11.236199721572124,0.8800010681152344,-0.28434465907902506,-0.2594984054565401,-1.1957507091577853,0.676753898244705,-0.7276245573071662,0.208627746394086,2.8873659892173364,27.536354740444384,-27.632819621250288,0.46812615185062423,3,0.4649982452392578,1.5099983215332031,1.127497673034668,3.724996566772461,3.80999755859375,2,0.03478865788151664,-1.2500028049232013,57.52999877929688,1.9199981689453125,58.790000915527344,1.3809519484471007,58.38000106811523,0.03478865788151664 4883,2017-03-23,58.15999984741211,58.41999816894531,56.93999862670898,57.540000915527344,197500.0,0.011654168540340626,1.5965005036089308,10.333079026002924,55.22043406184417,55.05053912467439,-0.20884153348105627,-0.3695695526063645,0.47631636490358176,2.476539292601913,10.766038571574581,1.4799995422363352,-0.2046719907015131,0.33599967956543253,-0.46608709985493135,1.1380864589857964,-0.06504371014474941,0.7370430692756145,2.1138204821771325,59.90336116644768,2.3122060674680256,0.40104338971018344,3,-0.2049999237060547,0.8400001525878906,0.45749950408935547,2.7849979400634695,2.3400001525878906,3,0.026650605934097404,1.58825179375845,57.4900016784668,-1.2500028049232013,57.52999877929688,1.9199981689453125,58.790000915527344,0.026650605934097404 4884,2017-03-24,58.31000137329102,58.5099983215332,57.43999862670898,58.16999816894531,184800.0,0.002579118402208591,2.962983109277561,0.22581200893380174,60.96385963009375,58.51900491848043,-0.30115538505745576,-0.49867050267983615,0.23923039864016715,2.320458392177784,10.568256154117927,1.0699996948242259,-0.047367243443964924,0.45650119781495135,-0.3724304659113358,1.2854328615412385,0.04203536595180424,0.8709670296780985,1.8623425649652248,67.14979940623543,6.418320665242206,0.414465831863145,3,-0.35500144958496804,0.6899986267089773,0.6049985885620046,1.1199989318847585,-5.840000152587891,4,0.04784765966594606,1.5965005036089308,58.15999984741211,1.58825179375845,57.4900016784668,-1.2500028049232013,57.52999877929688,0.04784765966594606 4885,2017-03-27,58.77000045776367,59.040000915527344,57.75,57.75,183500.0,0.007888853946818042,-1.529412424687812,7.285550802430082,64.78262023349268,58.3752161220818,-0.6701585516299744,-0.912519597874109,-0.2820591449137879,1.8541189947415546,10.25800111420075,1.2900009155273438,0.10442937531910701,0.8575002670288114,-0.05611338611124239,1.7711139201688653,0.40069344045878097,1.314307093598842,1.3028966169862386,87.26414585080235,22.369201453812792,0.4568068265700284,3,-0.7900009155273438,0.22999954223632812,0.14749908447265625,0.6599998474121094,-6.770000457763672,0,0.03777439515758685,2.962983109277561,58.31000137329102,1.5965005036089308,58.15999984741211,1.58825179375845,57.4900016784668,0.03777439515758685 4886,2017-03-28,58.81000137329102,59.459999084472656,58.11999893188477,58.47999954223633,271500.0,0.0006806349364605335,-1.5523738247133745,0.3235310617195371,64.70590679672652,58.15734981908725,-0.5833879181531216,-0.9259616349947422,-0.4383090991683716,1.7279505523048186,10.113276986543335,1.3400001525878835,0.19423140092342095,0.850501060485847,-0.14678988533340487,1.8477920063050988,0.3518555875762175,1.3491465333954764,1.1654377752226779,74.40954815377758,7.434171072818927,0.49864547290962596,3,-0.6200027465820384,0.18999862670897727,0.1074981689453054,0.6199989318847585,-5.670001983642585,1,0.03366773501106479,-1.529412424687812,58.77000045776367,2.962983109277561,58.31000137329102,1.5965005036089308,58.15999984741211,0.03366773501106479 4887,2017-03-29,59.099998474121094,59.18999862670898,58.540000915527344,58.65999984741211,178000.0,0.004931084748482473,1.096770422509239,1.3333217737087613,66.45963566861872,58.487079847343445,-0.7517806860343796,-1.2135984102099826,-0.799738658057791,1.365051810319926,10.225768438358111,0.6499977111816335,0.44901180866101953,1.0994981765747056,-0.01393139101109142,2.2129277441605026,0.5427833927818071,1.6562129603676041,0.7799319066811208,85.71426408902174,17.410678866195553,0.5567147837928986,3,-0.9099998474121094,-1.0349979400634766,0.7425012588500977,0.3300018310546875,-5.569999694824212,2,0.038578725090703925,-1.5523738247133745,58.81000137329102,-1.529412424687812,58.77000045776367,2.962983109277561,58.31000137329102,0.038578725090703925 4888,2017-03-30,58.90999984741211,59.36000061035156,58.7400016784668,58.9000015258789,105100.0,-0.0032148668631891697,-2.757591871178055,0.022723528952791783,62.212941637439165,58.47681303293081,-0.5682373402427459,-0.9784683550770126,-0.6671222405848312,1.5159106465207515,10.115019463800085,0.6199989318847656,0.46377169511031724,0.8489995956420913,-0.32549964645966867,2.023498837743851,0.2617499745912113,1.4362492166929712,0.8763319410328521,72.77232116722165,5.666092891132038,0.5872496210508799,3,-0.720001220703125,-1.2000007629394531,0.09000015258789062,0.095001220703125,-4.6699981689453125,3,0.04057035131283282,1.096770422509239,59.099998474121094,-1.5523738247133745,58.81000137329102,-1.529412424687812,58.77000045776367,0.04057035131283282 4889,2017-03-31,59.22999954223633,59.5099983215332,58.75,58.75,213700.0,0.005432009771737967,-2.1666626930198922,48.008012209046385,64.57925548354149,58.5664507960201,-0.8437100995734212,-1.2424560907343078,-1.0290737224293167,1.1831433019439004,9.933936657348946,0.7599983215332031,0.4731873687760384,1.0929992675781222,-0.1785698156001274,2.3645683507563717,0.4572147259889974,1.728783809167247,0.4646056256985247,84.09096327700148,16.551386876658626,0.6357845415891259,3,-1.0150012969970703,-1.2749996185302734,-0.22999954223632812,-0.22499847412109375,-5.509998321533196,4,0.021441844801265653,-2.757591871178055,58.90999984741211,1.096770422509239,59.099998474121094,-1.5523738247133745,58.81000137329102,0.021441844801265653 4890,2017-04-03,59.47999954223633,59.95000076293945,59.1500015258789,59.20000076293945,122700.0,0.004220834069426749,-3.210552733551389,0.583331346509946,67.87764649590699,61.54728837888363,-1.1013606331513088,-1.4004393081553914,-1.3363938265070487,0.8891267722811946,9.557716918973636,0.799999237060554,0.45446762836116505,1.238999366760254,-0.11625380226765003,2.594252535788158,0.5613727822463019,1.9166259512742059,-4.279998779296875,74.3168988835246,4.997619437738479,0.6776265845139523,4,-1.0450000762939453,-1.164999008178711,-0.4799995422363281,-0.47499847412109375,-5.819999694824219,0,-0.11785471377745127,-2.1666626930198922,59.22999954223633,-2.757591871178055,58.90999984741211,1.096770422509239,59.099998474121094,-0.11785471377745127 4891,2017-04-04,59.54999923706055,59.58000183105469,59.06999969482422,59.43999862670898,147500.0,0.001176861051831679,4.999820490957232,0.3928610354223687,66.99412655670224,63.75515850715174,-0.9551324534698509,-1.3722513776671903,-1.3912243916410034,0.7785835203121891,9.271998311680175,0.5100021362304688,0.4574455932819461,1.2019990921020494,-0.21357704884311346,2.617575233047212,0.49421102162946795,1.9097871625746308,-4.254998474121095,71.63109438536021,3.427905111037134,0.7077880704725824,4,-1.1049995422363281,-1.2349987030029297,-0.5499992370605469,-0.5449981689453125,-5.829998016357415,1,-0.12678420375800536,-3.210552733551389,59.47999954223633,-2.1666626930198922,59.22999954223633,-2.757591871178055,58.90999984741211,-0.12678420375800536 4892,2017-04-05,59.68000030517578,60.459999084472656,59.41999816894531,59.7400016784668,138400.0,0.002183057427049162,-2.58617514551613,-0.5454640033291366,62.41613201090301,64.55468050149162,-0.8289902754760945,-1.3991427091795714,-1.5071343695206494,0.6256277885784272,9.09747709618621,1.0400009155273438,0.4262699880165144,1.2210000991821275,-0.24851993515500936,2.6905201335192643,0.48624008201355906,1.955760116350696,-4.2918995422363295,54.65116536959371,-10.069092832954055,0.734760017168567,4,-0.7300014495849609,-1.1100006103515625,-0.6800003051757812,-0.6749992370605469,-5.920001983642578,2,-0.1095844651823864,4.999820490957232,59.54999923706055,-3.210552733551389,59.47999954223633,-2.1666626930198922,59.22999954223633,-0.1095844651823864 4893,2017-04-06,59.43000030517578,59.77999877929688,59.11000061035156,59.52000045776367,175900.0,-0.004189008021474816,1.1967268474800699,1.499968211583699,61.589408434953505,64.62418592425381,-0.4245405581644732,-1.0518549100503805,-1.2704809873754144,0.8557764793119347,9.029834864251269,0.6699981689453196,0.5947376727890727,0.875,-0.5843069450078886,2.3343069450078886,0.14534652749605925,1.6046534725039407,-3.8390236093750048,39.76612100850834,-23.267285518890823,0.7296534725039434,4,-0.3250007629394531,-0.8600006103515625,-0.43000030517578125,-0.4249992370605469,-5.25,3,-0.09927648486592833,-2.58617514551613,59.68000030517578,4.999820490957232,59.54999923706055,-3.210552733551389,59.47999954223633,-0.09927648486592833 4894,2017-04-07,59.2599983215332,59.70000076293945,59.099998474121094,59.52999877929688,156300.0,-0.002860541523971194,-1.0339055377751916,3.000000000000079,55.47782894672491,63.590320225724064,-0.1180211955196313,-0.8033268849617272,-1.0702983259290804,0.9793492971291045,8.858981840119482,0.6000022888183594,0.7449849634364512,0.6289981842041001,-0.8097709945029834,2.0677673629111837,-0.09038640514944518,1.3483827735576455,-3.4742607301855486,13.668971952357428,-43.236097959022814,0.7193845893535427,4,0.030000686645507812,-0.6899986267089844,-0.2599983215332031,-0.2599983215332031,-5.529998779296875,4,-0.08471138685878599,1.1967268474800699,59.43000030517578,-2.58617514551613,59.68000030517578,4.999820490957232,59.54999923706055,-0.08471138685878599 4895,2017-04-10,59.11000061035156,59.81000137329102,58.849998474121094,59.25,138300.0,-0.002531179808135997,-1.9090835529662211,0.5185153788552965,74.84285330415906,64.71664761543879,0.09529918953467131,-0.5749054796472493,-0.8767335741658187,1.0791791583784942,8.57529876095599,0.960002899169929,0.8131130217989195,0.41050052642822266,-0.9792732458762359,1.8002742987326812,-0.28438635972400306,1.1053874125804484,-3.1372925592789045,16.149194885938225,-45.34310658558125,0.6948868861522277,4,0.3899993896484375,-0.5400009155273438,-0.1100006103515625,-0.1100006103515625,-6.6100006103515625,0,-0.09118591328020587,-1.0339055377751916,59.2599983215332,1.1967268474800699,59.43000030517578,-2.58617514551613,59.68000030517578,-0.09118591328020587 4896,2017-04-11,59.56999969482422,59.61999893188477,58.86000061035156,59.11000061035156,148400.0,0.007782085598424082,1.7142915531334715,-3.285722070844687,78.88890419479569,66.09767745168067,-0.27441454111037444,-0.9281228357219504,-1.2620990394810434,0.5635135582105875,8.256758220261661,0.7599983215332102,0.8612827794035169,0.7724996566772475,-0.5693897069863567,2.1143890203408517,0.10155497484544185,1.4434443385090532,-3.417800002415561,44.7205557609015,-20.1966908541552,0.6709446818318029,4,0.030000686645507812,-0.8800010681152344,-1.0374994277954102,-0.5699996948242188,-6.75,1,-0.09921101020125744,-1.9090835529662211,59.11000061035156,-1.0339055377751916,59.2599983215332,1.1967268474800699,59.43000030517578,-0.09921101020125744 4897,2017-04-12,59.38999938964844,59.5099983215332,58.95000076293945,59.349998474121094,95300.0,-0.003021660334025844,3.0,0.08695868508782115,69.77493262943305,66.93789867301332,-0.05470428076829137,-0.6582185307028041,-1.0354201346130054,0.6846388267275287,8.044928671922918,0.6199989318847656,0.8485714525983212,0.5139993667602525,-0.7695378644661304,1.7975365979866353,-0.1277692488529425,1.1557679823734475,-3.0654877215572185,56.24992549441862,-8.91730672534203,0.6417686156131921,4,0.21500015258789062,-0.7000007629394531,-1.2149991989135742,-0.3899993896484375,-6.290000915527344,2,-0.09547058809927478,1.7142915531334715,59.56999969482422,-1.9090835529662211,59.11000061035156,-1.0339055377751916,59.2599983215332,-0.09547058809927478 4898,2017-04-13,58.41999816894531,60.02000045776367,58.38999938964844,59.45000076293945,206500.0,-0.01633273666731494,-1.9908272292352758,-25.749475491131033,51.39945157611193,65.47347601663226,0.9370181062653131,0.3161794424425963,-0.02840462836385882,1.5738789915549631,8.172980725526996,1.6300010681152344,0.8114247495713016,-0.4485017776489286,-1.7412873161681617,0.8442837608703044,-1.0948945469085416,0.19789099161068435,-1.9300670041988326,1.8404147017868215,-60.47043011533263,0.6463927692596152,4,1.0050010681152344,0.2700004577636719,-0.13499736785888672,0.5800018310546875,-6.159999847412109,3,-0.0797672029008939,3.0,59.38999938964844,1.7142915531334715,59.56999969482422,-1.9090835529662211,59.11000061035156,-0.0797672029008939 4899,2017-04-17,59.22000122070313,59.2400016784668,58.20000076293945,58.47000122070313,223500.0,0.013693993098806478,1.6329106589278772,-0.7281535059942447,55.26932921191229,64.07255187396618,0.15136532438020112,-0.4402374544010499,-0.8019663846605454,0.6729962373662843,8.355288698473853,1.0400009155273438,0.7562386536384764,0.3095012664795007,-0.9709830670097119,1.5899855999687134,-0.3307409002651056,0.949743433224107,-2.571267339167605,56.04399059320687,-2.981940831396578,0.6402421667446059,4,0.10999870300292258,-0.5300025939941477,-0.8650007247924876,-0.2200012207031321,-6.770000457763679,0,-0.08510639668418951,-1.9908272292352758,58.41999816894531,3.0,59.38999938964844,1.7142915531334715,59.56999969482422,-0.08510639668418951 4900,2017-04-18,59.02000045776367,59.77999877929688,58.77000045776367,59.22999954223633,196100.0,-0.0033772502333137,-1.8450693631059398,-0.279998779296875,52.37019266372619,62.447670330302174,0.31207079682390315,-0.23412597664669477,-0.6063173685460868,0.7763170363846754,8.755540687969935,1.0099983215332102,0.7365481383792414,0.09800052642822266,-1.182058350668008,1.3780594035244533,-0.5420289121198891,0.7380299649763344,-2.218815968110661,45.054935841811606,-11.528328226844437,0.6400294385481144,4,0.3099994659423828,-0.3300018310546875,-0.6649999618530273,-0.020000457763671875,-6.0,1,-0.0896306485004692,1.6329106589278772,59.22000122070313,-1.9908272292352758,58.41999816894531,3.0,59.38999938964844,-0.0896306485004692 4901,2017-04-19,59.06000137329102,59.5099983215332,58.56000137329102,58.95000076293945,157400.0,0.0006777518674534466,-1.134826066830131,-0.5238147138964916,49.52156625109635,61.014940801434776,0.21820027100532258,-0.16192793700831487,-0.646103976180946,0.6334583523081321,8.583614282014123,0.9499969482421804,0.6734633659079634,0.06150131225586364,-1.0384936882858682,1.1614963127975955,-0.4884961880149987,0.611498812526726,-2.1124642998452288,47.25278871184817,-5.4123858688415964,0.5499975002708651,4,0.04999923706053977,-0.37000274658203836,-0.7050008773803782,-0.06000137329102273,-6.540000915527351,2,-0.11107350526167925,-1.8450693631059398,59.02000045776367,1.6329106589278772,59.22000122070313,-1.9908272292352758,58.41999816894531,-0.11107350526167925 4902,2017-04-20,59.4900016784668,59.58000183105469,59.08000183105469,59.08000183105469,208600.0,0.007280736457453418,-1.4390252979651839,3.7272506588983583,56.56109807901762,60.45623965077524,-0.26997654633363766,-0.4578868482746614,-1.093133158049035,0.10237588819265397,8.026704083720947,0.5200004577636648,0.5749366467379105,0.39150161743164347,-0.4685417383306216,1.2515449731939086,-0.03852006044948553,0.8215232953127725,-2.4019661245799284,70.87918306777166,19.899959391572636,0.43002167788113144,4,-0.3800010681152344,-0.8000030517578125,-1.2675018310546875,-0.4900016784667969,-7.130001068115234,3,-0.1121197141612601,-1.134826066830131,59.06000137329102,-1.8450693631059398,59.02000045776367,1.6329106589278772,59.22000122070313,-0.1121197141612601 4903,2017-04-21,59.709999084472656,60.04999923706055,59.43999862670898,59.45000076293945,194400.0,0.003698056812889483,-3.3571068514051237,0.6341424836479684,55.55554574409935,60.4648748504835,-0.4985020867125485,-0.5858448280279163,-1.3086113237705206,-0.22116511647708137,8.197454392200934,0.6100006103515696,0.4805376691818992,0.5339990615844741,-0.24553895929124536,1.3135370824601935,0.14423005114661436,0.9237680720223338,-2.4870849893623586,81.62159821513261,33.39196303024326,0.3897690104378601,4,-0.5849990844726562,-1.0200004577636719,-1.5374994277954102,-0.7099990844726562,-8.040000915527344,4,-0.11070173692349738,-1.4390252979651839,59.4900016784668,-1.134826066830131,59.06000137329102,-1.8450693631059398,59.02000045776367,-0.11070173692349738 4904,2017-04-24,61.099998474121094,61.33000183105469,60.38000106811523,60.5099983215332,256200.0,0.023279172851468077,-1.2353099573199806,2.2692460055460186,64.83514717667134,59.35290750298486,-1.788085719421403,-1.851009780400986,-2.6817148979371126,-1.7014493429565292,8.8651773414969,1.6200027465820312,0.4460992199218481,1.7844985961914048,0.7134351859532728,2.855562006429537,1.2489668910723353,2.3200303013104744,-3.7476009794362994,91.69663108578384,44.83496859434733,0.5355317051190667,4,-1.3349971771240234,-1.9749984741210938,-2.7574987411499023,-2.0999984741210938,-10.419998168945312,0,-0.1446808571743594,-3.3571068514051237,59.709999084472656,-1.4390252979651839,59.4900016784668,-1.134826066830131,59.06000137329102,-0.1446808571743594 4905,2017-04-25,60.9900016784668,61.88999938964844,60.90999984741211,61.36000061035156,177100.0,-0.0018002749329181222,-2.698093380453011,-0.6271166715158568,63.090931285511324,57.59757717973105,-1.5459378960505603,-1.6508061643513443,-2.558653521880487,-1.6850498739145792,10.192507051278108,0.9799995422363281,0.4329978843215798,1.5635017395019517,0.2895475696106473,2.837455909393256,0.926524654556296,2.2004788244476075,-3.398947923599806,72.97302560660017,28.03646831128779,0.6369770849456525,4,-0.9450016021728516,-1.5850028991699219,-2.4975013732910156,-1.9900016784667969,-10.210002899169915,1,-0.1400229657403418,-1.2353099573199806,61.099998474121094,-3.3571068514051237,59.709999084472656,-1.4390252979651839,59.4900016784668,-0.1400229657403418 4906,2017-04-26,60.790000915527344,61.31999969482422,60.63999938964844,60.849998474121094,203500.0,-0.0032792385216487974,-2.7777730682829653,0.16215603187858918,59.96409938211487,56.5074845966957,-1.2903776915643874,-1.3648391337384993,-2.3231420756064907,-1.519605502879287,11.204032153144041,0.6800003051757812,0.46801427267064355,1.2645009994506822,-0.11138920810434172,2.640391207005706,0.5765558956731738,1.9524461032281906,-2.85503150987784,60.85411281739395,16.438088502942612,0.6879451037775108,4,-0.7450008392333984,-1.3850021362304688,-2.2975006103515625,-1.7900009155273438,-9.75,2,-0.12781708078209641,-2.698093380453011,60.9900016784668,-1.2353099573199806,61.099998474121094,-3.3571068514051237,59.709999084472656,-0.12781708078209641 4907,2017-04-27,61.38000106811523,61.61000061035156,60.95000076293945,61.0,232400.0,0.009705546038858204,-1.7500019868233874,-6.333608850457664,66.4974688095239,58.185042067074804,-1.7527285513782473,-1.8712068930142536,-2.8719778577123094,-2.0768941643190217,12.347739047817473,0.8199996948242188,0.46637829625690586,1.7405010223388615,0.15170450297070914,3.329297541707014,0.9461027626547889,2.534899282022934,-3.1286292637458075,79.18374846049743,32.76762100035046,0.7943982596840757,4,-1.335000991821282,-1.9750022888183523,-2.8500003814697195,-2.3800010681152273,-10.460002899169915,3,-0.14434670016573226,-2.7777730682829653,60.790000915527344,-2.698093380453011,60.9900016784668,-1.2353099573199806,61.099998474121094,-0.14434670016573226 4908,2017-04-28,61.29999923706055,61.97999954223633,61.20000076293945,61.599998474121094,207000.0,-0.001303385950839231,-2.1200189210427935,-0.7894694574110472,67.52578198020814,59.54687015244101,-1.3647549526328149,-1.6895982916004328,-2.788610872952404,-1.94052287694538,13.497212336505035,0.779998779296875,0.40204113061271585,1.540999221801755,-0.1714803885576046,3.2534788321611146,0.6847594166220716,2.3972390269814383,-2.757537225868809,57.499940395298566,6.654771052834427,0.8562398051796805,4,-1.029998779296875,-1.8400001525878906,-2.8224992752075195,-2.299999237060547,-10.790000915527344,4,-0.14584010991804497,-1.7500019868233874,61.38000106811523,-2.7777730682829653,60.790000915527344,-2.698093380453011,60.9900016784668,-0.14584010991804497 4909,2017-05-01,60.5,61.97999954223633,60.43000030517578,61.36999893188477,232000.0,-0.013050558678912472,-2.069310520650388,2.9000038147069906,60.741878882500274,60.477057510082574,-0.4068815543001634,-0.8322450482616688,-1.98383471102278,-1.08839351093512,14.21663716674317,1.5499992370605469,0.38733760181295906,0.6774999618530302,-1.0465332466622215,2.401533170368282,-0.18451664240459564,1.539516566110656,-1.613784235703804,4.516111566413912,-48.62276250562503,0.8620166042576252,5,-0.22999954223632812,-0.7900009155273438,-2.0225000381469727,-1.5,-10.25,0,-0.14595044348850728,-2.1200189210427935,61.29999923706055,-1.7500019868233874,61.38000106811523,-2.7777730682829653,60.790000915527344,-0.14595044348850728 4910,2017-05-02,52.47000122070313,57.88000106811523,52.40999984741211,57.41999816894531,782400.0,-0.13272725255036144,-1.1577915384441724,5.6896586499462325,24.715106797931384,57.72078423750869,7.371480704582886,7.004794515461953,5.979007341580491,6.9472512312279235,15.165419255091022,8.09000015258789,0.3177144504494649,-7.00199890136718,-10.718344257867734,-3.2856535448666264,-8.860171579617457,-5.143826223116903,9.509998321533196,0.6269736176007771,-51.36356036859942,1.8581726782502759,5,4.724998474121087,4.724998474121087,6.007498741149895,6.529998779296868,-1.5600013732910227,1,-0.03411474888285437,-2.069310520650388,60.5,-2.1200189210427935,61.29999923706055,-1.7500019868233874,61.38000106811523,-0.03411474888285437 4911,2017-05-03,52.0,53.33000183105469,51.13000106811523,52.459999084472656,485900.0,-0.008957522579924881,-1.0000034679114091,0.0929291652666592,24.214939129897743,54.12676657649538,7.526159851651087,7.2519800572532915,6.298601792568199,7.388927041770202,16.389824825279554,2.2000007629394602,0.13908542045636096,-7.094500160217287,-12.09087539116473,-2.0981249292698507,-9.592687775691005,-4.596312544743569,9.979999542236328,8.018424463006633,-41.63913928424231,2.498187615473719,5,4.555000305175781,4.555000305175781,6.489999771118164,7.0,-0.7299995422363281,2,-0.02346156193659843,-1.1577915384441724,52.47000122070313,-2.069310520650388,60.5,-2.1200189210427935,61.29999923706055,-0.02346156193659843 4912,2017-05-04,53.13999938964844,53.2400016784668,51.540000915527344,52.040000915527344,533500.0,0.021923065185546875,1.6153796495181756,-2.3913057900585475,31.793107657596977,51.48649567799511,6.024195515852426,5.899361745106717,5.1559974017932575,6.222632641085028,16.93828803679209,1.7000007629394531,-0.002879226862575024,-5.627500724792483,-11.276023107974652,0.021021658389692277,-8.451761916383568,-2.803239533201399,8.406000213623045,18.525332757671464,-35.64487913679933,2.8242611915910873,5,3.4150009155273438,3.4150009155273438,5.454999923706055,5.8600006103515625,-1.3699989318847656,3,-0.03951822540912875,-1.0000034679114091,52.0,-1.1577915384441724,52.47000122070313,-2.069310520650388,60.5,-0.03951822540912875 4913,2017-05-05,53.52999877929688,54.16999816894531,53.209999084472656,53.2599983215332,524000.0,0.0073390928514842635,-4.189199220562308,0.24545530208976987,29.80836082226375,47.59463052750538,5.213643777498348,5.317306718020355,4.763035514141727,5.771135629919478,17.624256820346034,1.029998779296875,-0.1417145324380371,-4.942501258850093,-11.043486289255831,1.1584837715556446,-7.992993774052962,-1.8920087436472244,7.599360882568348,22.119797683898433,-30.499215325119685,3.05049251520287,5,3.025001525878899,3.025001525878899,4.597500801086419,5.470001220703118,-1.1899986267089915,4,-0.04875771847319765,1.6153796495181756,53.13999938964844,-1.0000034679114091,52.0,-1.1577915384441724,52.47000122070313,-0.04875771847319765 4914,2017-05-08,54.2400016784668,54.43000030517578,53.36000061035156,53.47000122070313,416200.0,0.013263644972181687,-1.1616118802572413,2.8518487121885423,33.630139455940494,44.32120921310861,3.8310977509693416,4.439553392472789,4.024409416861843,4.998189567422955,18.291313506379534,1.0699996948242188,-0.35581275843979654,-3.9814985275268526,-10.353120771994156,2.390123716940451,-7.167309649760504,-0.7956874052932008,6.48938363964843,46.07408311631955,-7.191845857223676,3.1858111222336514,5,2.3149986267089844,2.3149986267089844,3.7099971771240234,4.759998321533203,-2.180000305175774,0,-0.06876849634048587,-4.189199220562308,53.52999877929688,1.6153796495181756,53.13999938964844,-1.0000034679114091,52.0,-0.06876849634048587 4915,2017-05-09,53.72000122070313,54.81000137329102,53.56000137329102,54.33000183105469,568400.0,-0.009587028791890773,-1.6881711608981764,-0.7922081139057999,32.294426873280926,41.2468011565715,3.5887996300167444,4.780123687896669,4.513345041601582,5.449348682064532,19.191586231367854,1.25,-0.6205820379436062,-4.2319990158081,-10.89469821752116,2.4307001859049535,-7.563348616664626,-0.9006494149515731,6.625408727412093,70.38043309249615,15.678320307502453,3.331349600856528,5,2.834999084472649,2.834999084472649,4.364997863769524,5.279998779296868,-2.6100006103515696,1,-0.06459421336285875,-1.1616118802572413,54.2400016784668,-4.189199220562308,53.52999877929688,1.6153796495181756,53.13999938964844,-0.06459421336285875 4916,2017-05-10,53.65999984741211,54.41999816894531,53.290000915527344,53.9000015258789,391100.0,-0.0011169279956736444,-1.3061179209111682,0.3934449808639897,30.183541149201588,37.21192030542458,2.8284956851367653,4.611072998458269,4.5319172925518245,5.462932644375989,20.1783188705355,1.1299972534179688,-1.1030076790380292,-3.996500396728514,-10.877700617658718,2.8846998242016966,-7.43710050719362,-0.5559002862634088,6.316793745503119,64.83176254154446,11.672964813935778,3.440600110465105,5,2.895000457763672,2.895000457763672,4.715000152587891,5.340000152587891,-4.520000457763672,2,-0.05124860245657692,-1.6881711608981764,53.72000122070313,-1.1616118802572413,54.2400016784668,-4.189199220562308,53.52999877929688,-0.05124860245657692 4917,2017-05-11,53.72000122070313,54.099998474121094,53.31999969482422,53.7599983215332,497300.0,0.0011181769187782464,1.1666710818414459,0.1666534212826583,29.415819218519474,32.977479998570296,1.7518853781684243,4.32632248671478,4.417112296632446,5.333079503923621,21.218375767629656,0.779998779296875,-1.6183407238585303,-3.65299911499023,-10.698720692392222,3.3927224624117613,-7.175859903691226,-0.13013832628923439,5.902920671220095,31.87508791672558,-16.952875737140335,3.522860788700997,5,2.834999084472649,2.834999084472649,4.659998893737786,5.279998779296868,-3.6599998474121094,3,-0.04560686350087528,-1.3061179209111682,53.65999984741211,-1.6881711608981764,53.72000122070313,-1.1616118802572413,54.2400016784668,-0.04560686350087528 4918,2017-05-12,53.7599983215332,54.38000106811523,53.56000137329102,53.849998474121094,458100.0,0.0007445476530378858,-2.346978178109639,2.250166905102927,22.196970725957044,28.694712425621045,0.592130668793267,4.131114007831371,4.340344341289963,5.219720270946354,22.92884340634004,0.8199996948242045,-2.154067517267542,-3.380002021789551,-10.58631816597672,3.826314122397619,-6.983160093883136,0.22315605030403418,5.523206737437704,30.920872661929945,-11.968771348267357,3.6031580720935867,5,0.7450027465820241,2.795001983642578,5.000000953674316,5.240001678466797,-4.029998779296875,4,-0.03701633046689379,1.1666710818414459,53.72000122070313,-1.3061179209111682,53.65999984741211,-1.6881711608981764,53.72000122070313,-0.03701633046689379 4919,2017-05-15,54.18000030517578,54.61000061035156,53.68000030517578,53.68000030517578,312800.0,0.007812537142032339,-2.720001220703125,-5.555546136565931,24.796453095480032,28.703750903126448,-0.9148473167396105,3.493269625632415,3.8873715024149504,4.740667721456035,24.888149348852153,0.9300003051757812,-2.840288920577528,-2.7079999923706026,-9.960401843109736,4.544401858368538,-6.334200917740169,0.918200932998964,4.777076594160896,58.55257379052774,18.66406086171215,3.6262009253695693,5,-1.2099990844726562,2.375,4.657499313354492,4.819999694824219,-4.3699989318847585,0,-0.03396087379519852,-2.346978178109639,53.7599983215332,1.1666710818414459,53.72000122070313,-1.3061179209111682,53.65999984741211,-0.03396087379519852 4920,2017-05-16,53.72999954223633,54.459999084472656,53.4900016784668,54.11999893188477,417100.0,-0.00830566187531867,-1.2298916093728076,-0.7799987792968892,24.34593633727674,28.71830614839078,-0.2987350526500876,3.717220375049564,4.308486251164169,5.126325946668111,26.389732089616768,0.9699974060058594,-3.611773706605817,-2.89350070953369,-10.20413706278358,4.4171356437162,-6.548818886158635,0.7618174670912552,4.91399432385149,33.333237002572034,-3.7420285452037376,3.655318176624945,5,-0.5549983978271484,2.825000762939453,5.199999809265137,5.270000457763672,-4.399997711181641,1,-0.031081298774859434,-2.720001220703125,54.18000030517578,-2.346978178109639,53.7599983215332,1.1666710818414459,53.72000122070313,-0.031081298774859434 4921,2017-05-17,52.5,54.0,52.4900016784668,53.47000122070313,494200.0,-0.02289223064797241,-2.0505082420758165,2.4871865096443253,19.16667439319184,27.31536911901243,1.1283011145643442,4.669995539200698,5.494389184927073,6.283379000438202,28.393921767577996,1.5099983215332031,-4.392670608920454,-3.7955001831054673,-11.233393266007297,3.642392899796363,-7.514446724556379,-0.0765536416545558,5.843434154168918,0.4716191778603497,-29.985177341356938,3.718946541450915,5,1.1500015258789062,4.055000305175781,6.534999847412109,6.5,-1.5800018310546875,2,-0.026476178850446397,-1.2298916093728076,53.72999954223633,-2.720001220703125,54.18000030517578,-2.346978178109639,53.7599983215332,-0.026476178850446397 4922,2017-05-18,52.81999969482422,53.13000106811523,52.11000061035156,52.38999938964844,321700.0,0.00609523228236597,-1.0606114317861155,-0.44329872581406,21.038259268552807,26.340913390822326,0.8472313180925255,4.031365038376876,5.131490258040444,5.895065824813997,30.486035410997058,1.0200004577636648,-4.070579763713397,-3.142000389099124,-10.574935938711896,4.290935160513648,-6.858468163905513,0.5744673857072655,5.23489713590255,28.39996337890625,1.3075996187104622,3.716467774806386,5,0.6400012969970703,3.7350006103515625,6.324999809265137,6.180000305175781,-2.6500015258789062,3,-0.06967058550620142,-2.0505082420758165,52.5,-1.2298916093728076,53.72999954223633,-2.720001220703125,54.18000030517578,-0.06967058550620142 4923,2017-05-19,53.099998474121094,53.709999084472656,52.63000106811523,52.81999969482422,353100.0,0.005300999260026806,-2.2727409342596063,0.6511594897180675,23.796033688200964,25.2482349721846,0.5585611761588467,3.405365778391733,4.809349496266677,5.541940028724163,31.99171420414761,1.079998016357429,-3.667000669702688,-2.531501579284665,-9.849676114469212,4.786672955899881,-6.190588846876935,1.1275856883076045,4.677902526101214,39.59991455078125,9.253100542742324,3.659087267592272,5,0.3600025177001953,3.4550018310546875,6.0475006103515625,5.900001525878906,-3.1199989318847656,4,-0.057250417856634206,-1.0606114317861155,52.81999969482422,-2.0505082420758165,52.5,-1.2298916093728076,53.72999954223633,-0.057250417856634206 4924,2017-05-22,52.2599983215332,53.36000061035156,52.22000122070313,52.90999984741211,209800.0,-0.01581921236772299,-2.1233042787567564,-2.321444141689373,48.4848284680834,27.047168482718206,1.2160410195144138,3.740938470620904,5.589163084753402,6.3052619510816115,32.485307530615806,1.1399993896484304,-3.4832465230391136,-2.929501724243167,-9.917382086865409,4.058378638379075,-6.423441905554284,0.5644384570679506,5.251986681404823,6.382885471350794,-26.578068018805023,3.493940181311121,5,1.1000022888183594,4.295001983642578,6.7975006103515625,6.740001678466797,-1.6499977111816406,0,-0.04841176541435932,-2.2727409342596063,53.099998474121094,-1.0606114317861155,52.81999969482422,-2.0505082420758165,52.5,-0.04841176541435932 4925,2017-05-23,52.45000076293945,52.540000915527344,51.9000015258789,52.2400016784668,223000.0,0.0036357146480803237,2.2820532884698514,-0.32307475615338566,53.38346166576509,29.62493742900304,0.9241255610044945,3.033885140482596,5.339941007644072,6.048328302017438,32.63926326699475,0.6399993896484446,-3.292606267041336,-2.3124992370605497,-8.83625660079192,4.2112581266708204,-5.574377918926231,0.9493794448051318,4.806704882605658,26.190458890249513,-9.515542261472294,3.2618786818656837,5,0.8050003051757812,4.104999542236328,6.559998512268066,6.549999237060547,-2.25,1,-0.050333638727300456,-2.1233042787567564,52.2599983215332,-2.2727409342596063,53.099998474121094,-1.0606114317861155,52.81999969482422,-0.050333638727300456 4926,2017-05-24,53.02000045776367,53.06999969482422,52.290000915527344,52.290000915527344,214100.0,0.010867486873841425,-1.1369842970240116,3.476203451407811,49.01316759492972,31.80242058193751,0.2836205446747755,1.9520105543142705,4.720315106945236,5.4089229383958894,32.992566979913626,0.779998779296875,-3.1965179287698504,-1.353999519348143,-7.262852648452757,4.554853609756471,-4.30842608390045,1.6004270452041638,3.991637004684243,61.87847749114835,23.0078535958883,2.954426564552308,5,0.2350006103515625,3.5349998474121094,5.989998817443848,5.979999542236328,-2.1100006103515625,2,-0.06959635222275184,2.2820532884698514,52.45000076293945,-2.1233042787567564,52.2599983215332,-2.2727409342596063,53.099998474121094,-0.06959635222275184 4927,2017-05-25,52.52000045776367,53.11999893188477,52.5,53.040000915527344,200600.0,-0.009430403539854804,-1.214276469506364,-0.7123298408799937,41.841701932551956,33.985168493781394,0.665482073089187,1.8490076036742096,5.157085738608579,5.839417905233155,33.12653127328483,0.6199989318847727,-3.039352183602034,-1.4109994888305692,-6.358563962943485,3.5365649852823466,-3.8847817258870307,1.0627827482258922,4.256371548910934,34.25413083797025,-6.457129146515868,2.473782237056459,5,0.7350006103515625,4.034999847412109,6.379999160766602,6.479999542236328,-1.3600006103515625,3,-0.030464628234439406,-1.1369842970240116,53.02000045776367,2.2820532884698514,52.45000076293945,-2.1233042787567564,52.2599983215332,-0.030464628234439406 4928,2017-05-26,52.36000061035156,52.72999954223633,52.16999816894531,52.41999816894531,177800.0,-0.003046455560120953,-1.5454466638923567,0.11537981880203939,33.33333333333333,34.93371074243176,0.6772253776944908,1.3754230296821177,5.226514912050554,5.919015784765037,33.056725440408115,0.5600013732910156,-2.8490605661589825,-1.1239994049072237,-4.69116198572538,2.4431631759109322,-2.9075806953163053,0.6595818855018578,4.190516558780665,31.506806364800582,-8.17388847180655,1.7835812904090782,5,0.8199996948242188,4.194999694824219,6.539999008178711,6.6399993896484375,-2.0800018310546804,4,-0.04182586737734462,-1.214276469506364,52.52000045776367,-1.1369842970240116,53.02000045776367,2.2820532884698514,52.45000076293945,-0.04182586737734462 4929,2017-05-30,51.66999816894531,52.4900016784668,51.6500015258789,52.36999893188477,336300.0,-0.013178044945817646,-1.27028893986646,11.66715412004081,32.35799293263943,35.82393925302762,1.0881744320759594,1.4440213298213251,5.8221865804726605,6.515484746452806,34.10079686470804,0.8400001525878977,-2.6688505568658982,-1.3725017547607408,-2.867052027984471,0.12204851846298936,-2.1197768913726023,-0.6252266181488793,4.663698356146234,1.360318255305374,-33.01450647945617,0.7472751366118636,5,1.1550025939941406,4.885002136230469,7.23750114440918,7.3300018310546875,-1.4699974060058594,1,-0.03270754183468705,-1.5454466638923567,52.36000061035156,-1.214276469506364,52.52000045776367,-1.1369842970240116,53.02000045776367,-0.03270754183468705 4930,2017-05-31,50.68000030517578,52.22000122070313,50.65999984741211,51.91999816894531,387700.0,-0.019160013525306052,-1.4375044703526325,1.7714235889722492,27.89318397533239,36.79355142882101,1.788066036999851,2.416959750482526,6.691187370661289,7.402847674190355,33.703427608620345,1.5600013732910227,-2.432941851165978,-2.2729995727539034,-4.091236253827283,-0.45476289168052375,-3.1821179132905897,-1.3638812322172171,5.445548401636714,0.8130270409413288,-28.481943494310382,0.9091183405366896,5,1.5049991607666016,5.6399993896484375,8.765000343322754,8.319999694824219,0.20999908447265625,2,-0.0013812094396745689,-1.27028893986646,51.66999816894531,-1.5454466638923567,52.36000061035156,-1.214276469506364,52.52000045776367,-0.0013812094396745689 4931,2017-06-01,50.77999877929688,50.81999969482422,49.75,50.79999923706055,365100.0,0.0019731348366012202,34.66584016784284,0.016129429209550718,28.318562162697432,37.60247397261485,1.5851196814170265,2.340894383134689,6.50947896587288,7.227536645721578,33.0355157825014,1.0699996948242188,-2.2637204440302625,-2.1120010375976506,-4.135168530380504,-0.088833544814797,-3.123584783989081,-1.1004172912062202,5.017616995951592,30.563771684070666,1.5292738739690748,1.0115837463914277,6,0.950000762939446,5.085000991821282,8.945000648498528,8.220001220703118,0.21000289916991477,3,-0.01142178082512868,-1.4375044703526325,50.68000030517578,-1.27028893986646,51.66999816894531,-1.5454466638923567,52.36000061035156,-0.01142178082512868 4932,2017-06-02,51.040000915527344,51.349998474121094,50.47999954223633,50.56000137329102,244200.0,0.005120168225298594,-1.718733050014007,-23.999427808514753,30.571457687673472,38.355298861445135,1.1690051086280278,2.0190149480730213,6.170392888130436,6.888817774177852,32.144669222456294,0.8699989318847656,-2.0449076752057778,-1.7469989776611357,-3.9278065686003814,0.43380861327811004,-2.837402773130755,-0.6565951821915164,4.273805597701255,43.28862797607237,13.894063597246767,1.0904037954696215,6,0.5149993896484375,4.82499885559082,8.684998512268066,7.959999084472656,-0.15999984741211648,4,-0.0025470428249088073,34.66584016784284,50.77999877929688,-1.4375044703526325,50.68000030517578,-1.27028893986646,51.66999816894531,-0.0025470428249088073 4933,2017-06-05,50.91999816894531,51.02000045776367,50.5099983215332,50.88000106811523,152400.0,-0.002351150948853631,3.2499880791544147,0.08332737286318748,25.671642470874517,35.82050041731082,1.0585753426656765,2.037943757338631,6.186687363136926,6.921421659288299,31.917804954756246,0.5300025939941406,-1.619975214209333,-1.736501693725586,-4.039071024784555,0.5660676373333828,-2.8877863592550668,-0.5852170281961051,3.948703823224996,42.70063694267516,16.29234498129929,1.1512846655294835,6,0.5150012969970703,4.945001602172852,8.805001258850098,8.080001831054688,0.7700004577636648,0,0.004713308858937948,-1.718733050014007,51.040000915527344,34.66584016784284,50.77999877929688,-1.4375044703526325,50.68000030517578,0.004713308858937948 4934,2017-06-06,50.5099983215332,50.68000030517578,50.15999984741211,50.58000183105469,224200.0,-0.008051843325912689,2.8518487121886436,-1.7502145922743673,25.825829953948713,32.758541338220105,1.334577265859643,2.270587417757625,6.48124072766943,7.234843336731721,31.931099064447356,0.7599983215332031,-1.244410909151057,-1.9600013732910142,-4.325900150051922,0.40589740346989345,-3.1429507616714645,-0.7770519849105639,3.949207511263481,30.769147608633784,5.020487211797597,1.1829493883804532,6,0.9250011444091797,5.355001449584961,9.355001449584961,8.490001678466797,0.470001220703125,1,-0.004553544840215751,3.2499880791544147,50.91999816894531,-1.718733050014007,51.040000915527344,34.66584016784284,50.77999877929688,-0.004553544840215751 4935,2017-06-07,50.25,50.599998474121094,49.709999084472656,50.599998474121094,247300.0,-0.005147462486102761,4.085732970027248,4.999727535284181,30.22847948511665,30.671353770463096,1.3965492183998833,2.379279704391294,6.60556169253141,7.40678850168473,32.30426619015883,0.8899993896484375,-0.960131634852246,-2.046499633789061,-4.532327474745827,0.43932820716770493,-3.2894135542674476,-0.8035857133106745,3.832469366172951,32.926897347388795,3.8164159633096766,1.2429139204783837,6,1.164999008178711,3.5450000762939453,9.739999771118164,8.75,1.3699989318847727,2,-0.0009950096927472396,2.8518487121886436,50.5099983215332,3.2499880791544147,50.91999816894531,-1.718733050014007,51.040000915527344,-0.0009950096927472396 4936,2017-06-08,50.90999984741211,51.15999984741211,50.09000015258789,50.18999862670898,144600.0,0.013134325321634055,-1.3260909226610054,-2.057155313351519,34.162528807910775,29.81811231216964,0.45345573891246005,1.5839007208053175,5.813466824799207,6.634854616844521,32.37873859360371,1.0699996948242188,-1.0467067392640956,-1.248999786376956,-3.721458144739856,1.2234585719859439,-2.485228965558406,-0.012770607195506045,2.7352224905908145,73.1708054596712,42.15407446254895,1.2362291791814493,6,0.3099994659423828,1.3500003814697266,6.284999847412109,6.694999694824219,0.29000091552734375,3,-0.0003928591204795939,4.085732970027248,50.25,2.8518487121886436,50.5099983215332,3.2499880791544147,50.91999816894531,-0.0003928591204795939 4937,2017-06-09,51.27000045776367,51.63000106811523,50.61000061035156,50.81999969482422,263700.0,0.007071314308201959,-1.3448315173305692,0.6249999999999938,35.02457699658051,30.00602827475265,-0.1145503352853936,1.086654463633792,5.313482015851761,6.185592310604093,32.28848211465252,1.0200004577636648,-1.1903988236801197,-0.7664991378784194,-3.1546478363889534,1.6216495606321146,-1.9605734871336864,0.4275752113768476,1.9816995548862266,81.24998758237881,49.19903780012278,1.1940743492552681,6,-0.1700000762939453,0.9899997711181641,5.284999847412109,5.694999694824219,-0.6300010681152344,4,-0.005461259543532493,-1.3260909226610054,50.90999984741211,4.085732970027248,50.25,2.8518487121886436,50.5099983215332,-0.005461259543532493 4938,2017-06-12,51.77000045776367,52.5099983215332,51.20000076293945,51.22000122070313,310700.0,0.009752291701497162,-3.4406685416868714,1.2222184546263564,45.75392113565503,31.494464741754385,-0.7901341866183813,0.4531583951756559,4.6825468507457515,5.607113807572077,32.132262169900834,1.30999755859375,-1.3438621339721166,-0.16699924468993999,-2.414478620481482,2.080480131101602,-1.290738932585711,0.9567404432058311,1.1275294620685017,73.57149766417848,36.692662879171074,1.1237396878957717,6,-0.6600017547607422,0.48999977111816406,4.784999847412109,5.194999694824219,-0.24000167846678977,0,-0.01719141166271665,-1.3448315173305692,51.27000045776367,-1.3260909226610054,50.90999984741211,4.085732970027248,50.25,-0.01719141166271665 4939,2017-06-13,52.34000015258789,52.43999862670898,51.4900016784668,51.84000015258789,203100.0,0.011010231597143871,1.7142888283379094,0.9090921701496174,49.10568631659126,33.85140944633871,-1.4025975132296793,-0.2759030984455535,3.9752197126927484,4.967540223814559,32.16036257307489,0.9499969482421804,-1.4034956957719373,0.4950004577636733,-1.502635221986914,2.4926361375142605,-0.5038173821116203,1.493818297638967,0.2387766837083305,93.92863516906607,53.39697435330335,0.9988178398752936,6,-1.230001449584961,-0.07999992370605469,4.215000152587891,4.215000152587891,-1.0200004577636719,1,-0.012418829269850051,-3.4406685416868714,51.77000045776367,-1.3448315173305692,51.27000045776367,-1.3260909226610054,50.90999984741211,-0.012418829269850051 4940,2017-06-14,52.06000137329102,52.36000061035156,51.68999862670898,52.36000061035156,195800.0,-0.0053496136507562575,3.466691250333834,-0.5999984741210795,41.80888238495374,35.350333915478295,-1.0127623058212691,-0.13431782438254203,4.103746563816351,5.167008393055646,32.096535487106124,0.6700019836425852,-1.4116009047081874,0.298501586914071,-1.496735448928888,2.09373862275703,-0.5991169310074085,1.1961201048355505,-2.3500022888183665,81.40507071382211,41.77365657647068,0.8976185179214812,6,-0.950002670288093,0.1999988555908132,4.4949989318847585,4.4949989318847585,-0.770000457763679,2,-0.020745328516429518,1.7142888283379094,52.34000015258789,-3.4406685416868714,51.77000045776367,-1.3448315173305692,51.27000045776367,-0.020745328516429518 4941,2017-06-15,51.11000061035156,52.2599983215332,50.90999984741211,51.72999954223633,298400.0,-0.018248189356115718,-1.6470546436438571,2.066668362092034,38.82726196082651,36.26764550138419,-0.012324009160231242,0.7443727062944276,4.885856639047901,6.066222504501482,31.738858302122853,1.3499984741210938,-1.3851753141467995,-0.5819992065429673,-2.3644354320958243,1.2004370190098896,-1.4732173193193958,0.30921890623346115,-1.3470014953613259,26.31582117480771,-13.417631771155357,0.8912181127764296,6,-1.9073486328125e-06,1.0499992370605469,5.444999694824219,5.444999694824219,-0.06999969482421875,3,0.009978444833552258,3.466691250333834,52.06000137329102,1.7142888283379094,52.34000015258789,-3.4406685416868714,51.77000045776367,0.009978444833552258 4942,2017-06-16,49.13999938964844,50.59000015258789,48.86999893188477,50.36999893188477,382300.0,-0.03854433960433434,1.0598792546958327,1.9838736471645175,30.172412983120438,36.76773111385596,1.8548792472646198,2.555566967315414,6.657423079280591,7.972028970779341,31.571872897374632,2.2400016784667898,-1.274871761623551,-2.3680004119873033,-4.402147180486246,-0.3338536434883608,-3.3850737962367745,-1.350927027737832,3.220001220703125,7.417596237282413,-31.97855071612818,1.0170733842494726,6,1.5499992370605469,2.6000003814697266,7.415000915527344,7.415000915527344,3.1800003051757812,4,0.041921070388229786,-1.6470546436438571,51.11000061035156,3.466691250333834,52.06000137329102,1.7142888283379094,52.34000015258789,0.041921070388229786 4943,2017-06-19,50.06000137329102,50.11999893188477,49.15999984741211,49.45000076293945,171500.0,0.018722059321726103,1.6301498714491436,-0.4959356401405575,40.359303267435834,38.382561482021195,0.8940798326175567,1.4715876923084394,5.5536450035620675,6.980235569713635,31.92143416138557,0.9799995422363352,-1.1491162260675978,-1.2959985733032156,-3.283034857064095,0.6910377104576639,-2.2895167151836517,-0.30248043142277936,2.2301992034912033,33.33340456951632,-10.424824403733332,0.9935181418804381,6,0.6299972534179616,1.6799983978271413,6.4949989318847585,6.4949989318847585,1.8499984741210866,0,0.01158605674083879,1.0598792546958327,49.13999938964844,-1.6470546436438571,51.11000061035156,3.466691250333834,52.06000137329102,0.01158605674083879 4944,2017-06-20,49.72999954223633,49.97999954223633,49.52999877929688,49.97999954223633,248100.0,-0.006592125888968958,2.600006103515568,-0.4098356555019088,43.82314700859027,39.89308009574048,1.2312861632277858,1.6889218976552485,5.697727538057393,7.2584715810064395,32.093007088033275,0.5300025939941406,-1.0623435698993262,-1.4995004653930692,-3.564808253266122,0.5658073224799836,-2.5321543593295956,-0.46684657145654285,2.491797001647946,24.64183944832275,-23.534588562294218,1.0326538939365255,6,0.9599990844726562,2.010000228881836,5.80000114440918,6.825000762939453,1.3600006103515625,1,0.03619544045102585,1.6301498714491436,50.06000137329102,1.0598792546958327,49.13999938964844,-1.6470546436438571,51.11000061035156,0.03619544045102585 4945,2017-06-21,49.81000137329102,49.9000015258789,49.459999084472656,49.79999923706055,145000.0,0.0016087237440400859,3.6315451333121893,-0.04000854492190342,43.676687155925435,40.95020880107543,1.2094985806544045,1.4767086471310975,5.433738399944339,7.1338288292153536,32.13416162614671,0.4400024414062429,-0.9300811997002754,-1.2874986648559528,-3.3618016762129272,0.7868043465010217,-2.32465017053444,-0.25034715917746553,2.3447592183532606,27.72869057960909,-21.73891353217262,1.0371515056784866,6,0.8799972534179616,1.8549976348876882,4.95249938964843,6.7449989318847585,1.5200004577636648,2,0.030315163218262553,2.600006103515568,49.72999954223633,1.6301498714491436,50.06000137329102,1.0598792546958327,49.13999938964844,0.030315163218262553 4946,2017-06-22,49.33000183105469,50.06999969482422,49.1500015258789,49.90999984741211,206100.0,-0.009636609696897502,1.044445574728006,-57.98741418760183,39.163513540954575,41.410090639339224,1.6112456019152432,1.7561260214341843,5.705550164608184,7.578237724264966,32.72873502697511,0.9199981689453196,-0.7775132207005839,-1.582998275756836,-3.5927230133519927,0.42672646183832086,-2.587860644554411,-0.5781359069592611,2.759063527394403,26.744335622149766,-22.533905587585306,1.0048623687975777,6,1.3599967956542969,2.1049976348876953,5.534998893737793,7.224998474121094,2.1399993896484446,3,0.039732394318274356,3.6315451333121893,49.81000137329102,2.600006103515568,49.72999954223633,1.6301498714491436,50.06000137329102,0.039732394318274356 4947,2017-06-23,50.91999816894531,50.9900016784668,49.36999893188477,49.45000076293945,439600.0,0.03223183212796221,1.0124202410597634,-2.534486954348441,50.0,41.881877179822006,-0.03757064582185876,0.04228340275366804,3.927352400161446,5.947963114996114,33.04636970565135,1.6599998474121094,-0.6194294926190764,0.08699817657470987,-1.7753612608897313,1.949357614039151,-0.8441815421575072,1.018177895306927,1.104685860972495,96.19546175455329,44.18146585706851,0.9311797187322205,6,-0.2649993896484375,0.37000083923339844,4.182502746582031,5.635002136230469,-2.9199981689453125,4,0.00235669188722043,1.044445574728006,49.33000183105469,3.6315451333121893,49.81000137329102,2.600006103515568,49.72999954223633,0.00235669188722043 4948,2017-06-26,50.16999816894531,51.79999923706055,50.13000106811523,51.0,279800.0,-0.01472898717536486,-2.6703416474533226,-0.5646280923106467,48.247422031723346,41.786514481503346,0.5158480613355039,0.6532964045018304,4.507826425177015,6.653234067523371,32.922608956312814,1.6699981689453196,-0.5439954661451765,-0.5535017013549819,-2.2911863495590126,1.1841829468490488,-1.4223440254569937,0.3153406227470299,1.7915921590118344,38.49047260541186,-15.541200075157846,0.8688423241020142,6,0.44500160217285156,1.1200008392333984,4.837502479553223,6.385002136230469,-0.4199981689453125,0,0.042854327373879286,1.0124202410597634,50.91999816894531,1.044445574728006,49.33000183105469,3.6315451333121893,49.81000137329102,0.042854327373879286 4949,2017-06-27,49.97999954223633,50.88999938964844,49.91999816894531,50.209999084472656,206600.0,-0.00378709654461562,-4.542827871085874,0.27710727088886844,48.59812861985219,42.54087517426984,0.37534726055701384,0.7485725643349639,4.496805582632497,6.786725750453229,32.563499551782066,0.970001220703125,-0.5063138174253936,-0.6590003967285156,-2.3669990186586958,1.0489982252016645,-1.5129997076936021,0.1949989142365709,1.9197589577993739,31.32070691439686,-24.332132415003617,0.8539993109650893,6,0.5849990844726562,1.135000228881836,5.027501106262207,6.575000762939453,-0.14999771118164062,1,0.03861545263810595,-2.6703416474533226,50.16999816894531,1.0124202410597634,50.91999816894531,1.044445574728006,49.33000183105469,0.03861545263810595 4950,2017-06-28,50.61000061035156,50.93000030517578,50.06000137329102,50.33000183105469,158400.0,0.012605063503108749,-1.1219494040696516,-1.2173884198829052,48.43750434617098,43.60867988375256,-0.5386069588215747,0.1191682249380932,3.6754087355397616,6.088937036168083,31.68811116952449,0.9500007629394531,-0.5809974443202393,-0.025499343872070312,-1.7334310923305978,1.6824324045864572,-0.8794652181013376,0.828466530357197,1.2291626983211188,55.094352659710125,1.588951993021098,0.8539658742292652,6,-0.27500152587890625,0.38499832153321023,4.347499847412109,5.944999694824219,-0.6399993896484304,2,0.009484282482663087,-4.542827871085874,49.97999954223633,-2.6703416474533226,50.16999816894531,1.0124202410597634,50.91999816894531,0.009484282482663087 4951,2017-06-29,50.20000076293945,50.58000183105469,49.7599983215332,50.58000183105469,180600.0,-0.008101162664839956,3.3157958138834513,-1.3571525885558584,44.45596100707994,45.19574077530362,-0.30314429936932896,0.5096164570156816,3.8840128572198864,6.430152661115301,30.443702363352156,0.8500022888183594,-0.747279750839148,-0.4064992904663072,-2.1237710755234005,1.3107724945907862,-1.2651351829948538,0.4521366020622395,1.579779258197469,34.1564496632704,-15.185136120646462,0.8586358925285462,6,0.27499961853027344,0.7949981689453196,4.704999923706055,6.354999542236328,-1.220001220703125,3,0.022509981094451792,-1.1219494040696516,50.61000061035156,-4.542827871085874,49.97999954223633,-2.6703416474533226,50.16999816894531,0.022509981094451792 4952,2017-06-30,50.90999984741211,51.11999893188477,49.86999893188477,50.08000183105469,204900.0,0.01414340784227286,1.0000061035342287,-2.18419916679215,45.6389424081339,45.78236734649229,-0.822119646107339,-0.22200358786484742,2.96285363891095,5.643782281604736,29.473419504426285,1.25,-0.8404736878335939,0.30999984741210795,-1.401336991463694,2.02133668628791,-0.5456685720257894,1.1656682668500054,0.8115845519397666,56.37259851825257,9.678881027199893,0.8556684194379008,6,-0.4349994659423828,0.08499908447266336,3.9950008392333984,5.645000457763672,-2.5900001525878906,4,0.010999830582782533,3.3157958138834513,50.20000076293945,-1.1219494040696516,50.61000061035156,-4.542827871085874,49.97999954223633,0.010999830582782533 4953,2017-07-03,51.15999984741211,51.45000076293945,50.40999984741211,50.95000076293945,99800.0,0.004910626610671764,1.63291065892783,0.2530115498278786,43.81551262088872,45.78151908119212,-1.0054047791162972,-0.47758751712592584,2.4931526033703193,5.327669713679072,28.336854314544702,1.0400009155273438,-0.8383478085073364,0.5479997634887681,-1.1761031396029225,2.2721026665804587,-0.31405168805707717,1.4100512150346134,0.504552842590428,82.84020730253891,40.38139808430833,0.8620514515458445,7,-0.6849994659423828,-0.3600006103515625,3.7450008392333984,5.395000457763672,-3.0999984741210866,0,-0.06176700267468738,1.0000061035342287,50.90999984741211,3.3157958138834513,50.20000076293945,-1.1219494040696516,50.61000061035156,-0.06176700267468738 4954,2017-07-05,50.27999877929688,51.16999816894531,50.099998474121094,51.08000183105469,382900.0,-0.017200959162233853,1.1836823666796419,-3.8095549500453796,41.222869667184725,45.50887269355426,-0.04378635364398065,0.4050670751829202,3.0938864965762107,6.133853821948456,27.05565743328442,1.0699996948242188,-0.5916416334173036,-0.32050132751464133,-2.0505269990251236,1.409524343995841,-1.185514163269886,0.5445115082406033,1.3286628355432981,30.76921340604614,-6.483776678115646,0.8650128357552418,7,0.19500160217284446,0.40999984741210227,4.587501525878899,6.275001525878899,-2.099998474121101,2,-0.010540946542646146,1.63291065892783,51.15999984741211,1.0000061035342287,50.90999984741211,3.3157958138834513,50.20000076293945,-0.010540946542646146 4955,2017-07-06,50.20000076293945,50.40999984741211,49.79999923706055,50.1500015258789,301300.0,-0.0015910504832862271,1.5957616044542924,-0.06249880791166138,45.091694700780856,46.167559489090515,0.10879144240474403,0.5071279268694369,2.8914759379258257,6.137383243720457,25.575086306878468,0.6100006103515625,-0.5047584803499774,-0.3979993820190444,-2.130300639263254,1.3343018752251652,-1.2641500106411527,0.46815124660306395,1.35388759824162,26.0356098089494,-12.08033011530183,0.8661506286221057,7,0.3849983215332031,0.48999786376953125,4.489999771118164,6.354999542236328,-1.420001983642571,3,-0.007370496539074178,1.1836823666796419,50.27999877929688,1.63291065892783,51.15999984741211,1.0000061035342287,50.90999984741211,-0.007370496539074178 4956,2017-07-07,50.88999938964844,51.06000137329102,50.2599983215332,50.38000106811523,162500.0,0.013744992355027685,-1.1333306206735385,10.200122072173865,60.95119191417641,47.38435859066567,-0.3762132361032826,-0.19441359701016836,1.927711536307953,5.386287012732794,24.386169966476853,0.8600006103515696,-0.41078888328985386,0.292999267578125,-1.4385665623749233,2.0245650975311733,-0.5727836473984027,1.1587821825546527,0.6102111829467063,66.06055421720173,23.067525344954703,0.8657829149765249,7,-0.1100006103515625,-0.20000076293945312,3.3625001907348633,5.430000305175781,-1.6699981689453054,4,-0.018078172135573722,1.5957616044542924,50.20000076293945,1.1836823666796419,50.27999877929688,1.63291065892783,51.15999984741211,-0.018078172135573722 4957,2017-07-10,50.9900016784668,51.209999084472656,50.54999923706055,50.86000061035156,298500.0,0.0019650675971258913,1.3158056765782586,0.25490489404830113,56.485359432892096,48.29968496857332,-0.519915974578403,-0.33357057523075184,1.5304406723183206,5.22419030227001,23.56498451163793,0.6599998474121094,-0.31017360357661516,0.4070014953613281,-1.3060826342657634,2.1200856249884197,-0.44954056945221765,1.263543560174874,0.4576046613141429,72.12129338925135,26.75360294630069,0.856542064813546,7,-0.38500213623046875,-0.3000030517578125,2.807497978210449,4.874998092651367,-1.9000015258789062,0,-0.0394195346159264,-1.1333306206735385,50.88999938964844,1.5957616044542924,50.20000076293945,1.1836823666796419,50.27999877929688,-0.0394195346159264 4958,2017-07-11,50.88000106811523,51.11000061035156,50.13999938964844,51.08000183105469,234300.0,-0.0021572976413143374,6.461596020951626,-1.5384547668652795,58.27339590537344,49.37471466696456,-0.333702417224913,-0.30953523249993253,1.3383445494569841,5.25214491319317,23.66074438270978,0.970001220703125,-0.11756244218669565,0.3415008544921818,-1.2858480903991634,1.968849799383527,-0.47217361795349433,1.155175326937858,0.5160531235077883,76.59588283196612,27.424806140717628,0.8136744724456731,7,-0.27500152587889914,-0.1900024414062429,2.8299989700317454,4.984998703002937,-1.470001220703118,1,-0.05031449134334387,1.3158056765782586,50.9900016784668,-1.1333306206735385,50.88999938964844,1.5957616044542924,50.20000076293945,-0.05031449134334387 4959,2017-07-12,51.68999862670898,52.099998474121094,51.209999084472656,51.31000137329102,204300.0,0.0159197630029404,-2.0689537239220224,-1.8999790192449357,62.23957712451013,50.90827830900224,-0.9785308025080326,-1.2339935887011748,0.2552242321179179,4.369247631673659,23.46040395994094,1.2199974060058665,-0.12209510615599584,1.1839984893798743,-0.31257150203044404,2.6805684807901926,0.43571349367471157,1.932283485085037,-2.8199996948242045,82.17391376459298,29.039249326147214,0.7482849957051595,7,-0.7600002288818288,-0.9999999999999929,1.9600009918212962,4.175001144409187,-5.05999755859375,2,-0.07022629812070225,6.461596020951626,50.88000106811523,1.3158056765782586,50.9900016784668,-1.1333306206735385,50.88999938964844,-0.07022629812070225 4960,2017-07-13,50.97999954223633,52.0,50.79999923706055,51.849998474121094,233600.0,-0.013735714902994411,1.0512798776690608,-2.28948742144687,60.42983144422845,52.68315280201874,-0.2352689884271939,-0.6419681334400593,0.9370895738963938,5.0120166674259465,23.345231267653666,1.2000007629394531,-0.06340191775520054,0.5279994964599624,-0.8010376427683639,1.8570366356882886,-0.1365190731542043,1.192518066074129,-2.045400619506829,42.85717066107178,-13.053242658829248,0.6645185696141641,7,-0.030000686645507812,-0.29000091552734375,2.6700000762939453,4.885000228881836,-4.419998168945305,3,-0.054923484939241374,-2.0689537239220224,51.68999862670898,6.461596020951626,50.88000106811523,1.3158056765782586,50.9900016784668,-0.054923484939241374 4961,2017-07-14,51.61999893188477,51.72000122070313,50.9900016784668,51.13999938964844,214400.0,0.012553930862988949,1.1470444690029435,-0.5517242891281076,55.02874453075635,53.72646414897679,-0.7293588016266668,-1.3089091477676291,0.2909650958181018,4.2699840752259774,22.7101235391872,0.740001678466804,0.02917972279293224,1.1424989700317454,-0.25737812220095435,2.542376062264445,0.4425604239153955,1.8424375161480953,-2.6220920181274394,75.51021599760254,23.6754410073979,0.6999385461163501,7,-0.6700000762939524,-0.9300003051757884,0.9850006103515554,4.2250003814697195,-4.020000457763679,4,-0.05501743919707203,1.0512798776690608,50.97999954223633,-2.0689537239220224,51.68999862670898,6.461596020951626,50.88000106811523,-0.05501743919707203 4962,2017-07-17,51.20000076293945,51.88000106811523,51.13000106811523,51.68999862670898,183900.0,-0.00813634594412771,-1.3809627611261952,-1.0208298563923757,57.767749723391006,55.2767127159215,-0.2949109778901402,-0.7659378890761559,0.663080264484293,4.652650643885885,20.9033061935709,0.75,0.07376304179179272,0.6195007324218764,-0.6643491311135676,1.9033505959573205,-0.02242419934584916,1.261425664189602,-2.1400520179748455,54.08172798081752,0.5358972470135583,0.6419249317677231,7,-0.2500019073486328,-0.5100021362304688,0.5399990081787109,4.644998550415039,-4.170001983642571,0,-0.03867186548304746,1.1470444690029435,51.61999893188477,1.0512798776690608,50.97999954223633,-2.0689537239220224,51.68999862670898,-0.03867186548304746 4963,2017-07-18,50.63999938964844,51.2599983215332,50.61000061035156,50.93000030517578,210800.0,-0.010937526659108299,-2.7142888283378745,0.5918411833398295,54.714287193454844,56.77575910772929,0.20514439061896894,-0.16891706548896934,1.155131359321274,5.169290002683212,19.165397304357857,0.6499977111816406,0.18960312995196205,0.03049945831298828,-1.229833511817347,1.2908324284433235,-0.5996670267521793,0.6606659433781559,-1.5192496501006971,2.0133437789622985,-52.098928677657035,0.6301664850651674,7,0.3099994659423828,0.049999237060546875,1.0400009155273438,5.204999923706055,-3.549999237060547,1,-0.03060820015288923,-1.3809627611261952,51.20000076293945,1.1470444690029435,51.61999893188477,1.0512798776690608,50.97999954223633,-0.03060820015288923 4964,2017-07-19,51.52999877929688,51.58000183105469,50.65999984741211,50.790000915527344,326700.0,0.017575027653542463,1.1904705679330796,-2.551708715898054,56.336080337795416,58.0251352896198,-0.5463502972147083,-0.9667147410313177,0.1832335568984007,4.223898126952214,17.219462955628146,0.94000244140625,0.2673498785609212,0.8304988861084084,-0.42244573072871816,2.083443502945535,0.2040265776898451,1.4569711945269717,-2.3496640650576737,66.18694769197043,11.69497772721516,0.6264723084185618,7,-0.4099998474121165,-0.8750000000000071,0.1550006866455007,4.31500053405761,-4.719997406005859,2,-0.041141063110921694,-2.7142888283378745,50.63999938964844,-1.3809627611261952,51.20000076293945,1.1470444690029435,51.61999893188477,-0.041141063110921694 4965,2017-07-20,51.31999969482422,51.9000015258789,51.0,51.5,169100.0,-0.004075278273769967,-1.1951264898259022,-0.24324435784025417,57.93201079571086,57.6896707209014,-0.17966563287998127,-0.6722570518757323,0.3239691867591574,4.378796981840331,15.0279351714298,0.9000015258788991,0.3445925524089901,0.5449998855590792,-0.6634520298633859,1.7534518009815443,-0.05922607215214981,1.1492258432703082,-2.0812717053873726,55.038649657269225,-1.9419503049598532,0.6042259577112313,7,-0.20000076293945312,-0.7049999237060547,0.36499977111816406,4.524999618530273,-4.450000762939446,3,-0.09138734712779029,1.1904705679330796,51.52999877929688,-2.7142888283378745,50.63999938964844,-1.3809627611261952,51.20000076293945,-0.09138734712779029 4966,2017-07-21,51.290000915527344,51.88000106811523,51.13000106811523,51.83000183105469,171700.0,-0.0005845436374759538,1.3437522351763627,3.0,52.97806785982705,57.2999716572275,-0.09717906399047394,-0.5142574506869693,0.2848621801549598,4.348490919549981,12.558104656771519,0.75,0.531899921593606,0.4170011520385728,-0.6009243248460763,1.4349266289232219,-0.09196158640375529,0.9259638904809009,-1.9940475163968117,52.713164540492244,-4.164883166011336,0.5089627384423251,7,-0.17000198364257812,-0.7250022888183594,0.39499855041503906,4.554998397827148,-4.5,4,-0.0922206952194532,-1.1951264898259022,51.31999969482422,1.1904705679330796,51.52999877929688,-2.7142888283378745,50.63999938964844,-0.0922206952194532 4967,2017-07-24,51.040000915527344,51.34000015258789,50.56000137329102,51.290000915527344,183900.0,-0.004874244405098427,3.457155313351458,0.4629621780471609,49.0595685321831,56.276213060206345,0.17953970537477915,-0.26857622778028656,0.45949224127014077,4.529573584956609,11.165556910483797,0.7799987792968679,0.6778484592198453,0.16100101470946981,-0.8595023507703132,1.1815043801892529,-0.3492506680304217,0.6712526974493613,-1.6879666148970003,35.82085728194295,-17.038961272382643,0.5102516827398902,7,0.28999900817871094,-0.5550022125244141,0.5949983596801758,4.804998397827148,-3.8899993896484446,0,-0.06739816574650048,1.3437522351763627,51.290000915527344,-1.1951264898259022,51.31999969482422,1.1904705679330796,51.52999877929688,-0.06739816574650048 4968,2017-07-25,52.31999969482422,52.5099983215332,51.209999084472656,51.209999084472656,386200.0,0.025078345539517377,-1.3423396797030724,-4.44000244140625,65.04427417694129,56.58784606603204,-0.9775098065660472,-1.4537796215200274,-0.8838461675126439,3.196661853717792,10.502629635672326,1.4699974060058594,0.6460726587719776,1.3334997177123995,0.18280652274338394,2.484192912681415,0.7581531202278882,1.9088463151969108,-2.913006110724062,90.25646543291987,33.17294717531924,0.5753465974845083,7,-0.7849998474121094,-1.489999771118164,-1.1050004959106445,3.104999542236328,-5.020000457763672,1,-0.10110858077949592,3.457155313351458,51.040000915527344,1.3437522351763627,51.290000915527344,-1.1951264898259022,51.31999969482422,-0.10110858077949592 4969,2017-07-26,51.90999984741211,52.45000076293945,51.36000061035156,52.45000076293945,164600.0,-0.007836388566582309,3.0370307577106206,-0.4864870437830779,62.025321888872504,56.765122782103596,-0.5956610598595589,-0.9399680207239811,-0.556796100394088,3.5506677926510832,9.666108288668546,1.0900001525878906,0.651233782013179,0.8269998550415067,-0.29155318241775063,1.9455528925007641,0.2677233363118745,1.386276373771139,-2.378886073814634,69.23079932704711,7.880372653325004,0.559276518729629,7,-0.375,-1.0799999237060547,-0.6950006484985352,3.5149993896484375,-4.9199981689453125,2,-0.09285300922736395,-1.3423396797030724,52.31999969482422,3.457155313351458,51.040000915527344,1.3437522351763627,51.290000915527344,-0.09285300922736395 4970,2017-07-27,51.09000015258789,52.63999938964844,51.040000915527344,52.11999893188477,209800.0,-0.015796565155742348,-1.8318625895443283,1.907401912996806,51.381221873829304,56.359842486889484,0.26997377302649284,-0.08660441771014149,0.18352219035219264,4.3142866366776715,8.708164732559453,1.5999984741210938,0.6340747794751707,-0.01699981689453267,-1.1131956188885965,1.0791959850995312,-0.565097717891561,0.5310980841024957,-1.439730997072985,25.480734843441123,-33.81676426534807,0.5480979009970313,7,0.5100002288818359,-0.19499969482421875,0.1249990463256836,4.334999084472656,-3.770000457763672,3,-0.08377370848530075,3.0370307577106206,51.90999984741211,-1.3423396797030724,52.31999969482422,3.457155313351458,51.040000915527344,-0.08377370848530075 4971,2017-07-28,51.33000183105469,51.43999862670898,50.7599983215332,51.099998474121094,158500.0,0.0046976253229593645,2.0222440744634596,-0.22330449468163752,52.30352611700171,55.752706530624,-0.01731037274971925,-0.25044929540498373,-0.09536228146618697,4.018567671245478,7.41760648107269,0.6800003051757741,0.5141640920576975,0.16650180816650106,-0.8461603448131712,1.1791639611461733,-0.33982926832333504,0.6728328846563372,-1.5003488614917728,37.01928808144365,-19.80280563701171,0.5063310764898376,7,0.26999855041503906,-0.4350013732910156,-0.15250301361083984,4.094997406005859,-4.420001983642578,4,-0.08688881239181279,-1.8318625895443283,51.09000015258789,3.0370307577106206,51.90999984741211,-1.3423396797030724,52.31999969482422,-0.08688881239181279 4972,2017-07-31,51.47000122070313,51.75,50.86000061035156,51.47000122070313,289000.0,0.002727437846373526,2.178583106267111,0.0,53.98111182325741,55.67124260060206,-0.12849512270214092,-0.3650605222985135,-0.28373546320860754,3.8223010860967364,6.695754668764042,0.8899993896484375,0.461788126606848,0.27850112915039915,-0.7356152961972029,1.2926175544980012,-0.22855708352339832,0.7855593418241966,-1.4717274659350892,37.76609020130671,-15.870892444918653,0.5070582126738008,7,0.12999916076659446,-0.46500205993653054,-0.4075021743774485,3.9549980163574148,-4.540000915527351,0,-0.09092675722131749,2.0222440744634596,51.33000183105469,-1.8318625895443283,51.09000015258789,3.0370307577106206,51.90999984741211,-0.09092675722131749 4973,2017-08-01,48.0,51.52000045776367,46.31000137329102,51.40999984741211,545300.0,-0.06741793546543318,1.8705220669137599,-100.0,31.67825155722683,52.931483847205556,3.2716937616786694,3.0104082725926062,3.0875463066878623,7.214487642546175,7.165825758521849,5.209999084472649,0.3293039243632734,-3.0335000991821275,-4.784917762975589,-1.2820824353886664,-3.909208931078858,-2.157791267285397,4.6399993896484375,26.69824891479956,-22.365306781841664,0.8757088318967315,8,1.4750003814697266,1.4750003814697266,2.972498893737793,7.424999237060547,-2.270000457763672,1,-0.017708301544189564,2.178583106267111,51.47000122070313,2.0222440744634596,51.33000183105469,-1.8318625895443283,51.09000015258789,-0.017708301544189564 4974,2017-08-02,49.75,50.959999084472656,48.18000030517578,48.25,394500.0,0.03645833333333326,-2.390243675508704,-0.4398827176307261,44.464446908223046,51.43508785970691,1.388682779019085,1.284524471267929,1.2842064861968794,5.392386655273036,7.418494344744431,2.9599990844726562,0.23868927680015162,-1.257000160217288,-3.071330051720267,0.5573297312856909,-2.1641651059687774,-0.34983521446579857,2.7633994293212893,54.344387120179825,4.3100500234124794,0.9071649457514881,8,-0.27499961853027344,-0.27499961853027344,1.2024993896484375,5.674999237060547,-3.9000015258789062,2,-0.049246246491245316,1.8705220669137599,48.0,2.178583106267111,51.47000122070313,2.0222440744634596,51.33000183105469,-0.049246246491245316 4975,2017-08-03,49.83000183105469,50.16999816894531,48.41999816894531,49.6500015258789,585700.0,0.0016080770061244198,3.0698006582624355,0.12000020345052557,41.516600804376885,50.16159152021244,1.2014423260563447,1.2389010917360608,1.1445694276529963,5.240017060226762,7.453312670321069,1.75,0.21075734714671057,-1.1584983825683608,-3.0145410667628028,0.6975443016260812,-2.0865197246655853,-0.23047704047113626,2.559329637146,64.70590710228085,17.15491064756762,0.928021342097222,8,-0.35500144958496094,-0.35500144958496094,1.0099973678588867,5.594997406005859,-3.7800025939941406,3,-0.056993779815957546,-2.390243675508704,49.75,1.8705220669137599,48.0,2.178583106267111,51.47000122070313,-0.056993779815957546 4976,2017-08-04,49.97000122070313,50.2400016784668,49.13999938964844,49.77000045776367,390400.0,0.00280954012651069,1.9729724156773392,1.111113465858513,44.011687013575106,49.60071579592267,0.9549312112398596,1.0819140990041873,0.9269564612616605,5.029805050763301,8.127997558113123,1.1000022888183594,0.09777455691224901,-0.972499084472652,-2.883606042347708,0.9386078734024039,-1.9280525634101835,-0.016945605535120478,2.297743645599361,67.27942594401519,19.705436958511818,0.9555534789375286,8,-0.49500083923340554,-0.49500083923340554,0.6949977874755788,5.454998016357415,-3.9500007629394602,4,-0.05303184833185448,3.0698006582624355,49.83000183105469,-2.390243675508704,49.75,1.8705220669137599,48.0,-0.05303184833185448 4977,2017-08-07,48.97999954223633,49.91999816894531,48.93999862670898,49.709999084472656,213400.0,-0.019811920237789327,-1.4197478536477144,-3.649983787598337,42.242991920329196,47.067239989632434,1.8126067587153614,2.017024421991536,1.842359393715256,5.939771398954015,9.023802693528268,1.0300025939941548,-0.04746634181703513,-1.8620006561279325,-3.96441600924085,0.24041469698498474,-2.913208332684391,-0.8107929795714739,3.1685904542059333,51.24757462823163,-2.00321325150896,1.0512076765564597,8,0.49500083923339844,0.49500083923339844,1.755000114440918,6.444999694824219,-2.6899986267089844,0,-0.04226214197979361,1.9729724156773392,49.97000122070313,3.0698006582624355,49.83000183105469,-2.390243675508704,49.75,-0.04226214197979361 4978,2017-08-08,48.31999969482422,48.849998474121094,48.18999862670898,48.849998474121094,295500.0,-0.013474884719894331,1.4905711982495806,0.7260261803360071,34.67049326543879,44.02781458702869,2.0624227165680296,2.6091755608648697,2.4237112371385763,6.503110153152619,9.752275106226962,0.7900009155273509,-0.17441169740329343,-2.394000434875487,-4.779353818293153,-0.008647051457820965,-3.58667712658432,-1.201323743166654,3.7118185291550176,5.035951479224985,-44.65438943050053,1.192676691708833,8,1.1550006866455078,1.1550006866455078,2.4149999618530273,7.104999542236328,-2.6800003051757812,1,-0.02876654384162436,-1.4197478536477144,48.97999954223633,1.9729724156773392,49.97000122070313,3.0698006582624355,49.83000183105469,-0.02876654384162436 4979,2017-08-09,48.06000137329102,48.4900016784668,47.61000061035156,48.27999877929688,190700.0,-0.005380759999488283,1.74998956923945,0.4150904013358669,34.505712073770226,42.152757942577686,1.9208663345913592,2.722883506291552,2.622663044265707,6.666987917736577,11.47861163688643,0.8800010681152344,-0.2717312624124304,-2.472498893737786,-5.08660509936135,0.14160731188577813,-3.7795519965495643,-1.1654457909260074,3.8573805136744497,17.11028821984278,-30.58562578673329,1.3070531028117813,8,0.9699993133544851,1.4149990081787038,2.577498435974114,7.364997863769524,-1.9500007629394602,2,-0.048481102049022784,1.4905711982495806,48.31999969482422,-1.4197478536477144,48.97999954223633,1.9729724156773392,49.97000122070313,-0.048481102049022784 4980,2017-08-10,48.18000030517578,48.599998474121094,47.5099983215332,48.0,388300.0,0.002496856605406661,1.1372622351207617,-0.8181928525602122,35.34401304691109,40.268367601456504,1.5026991051685457,2.5111058501670342,2.4736688221842087,6.444043853419075,12.978755478782421,1.0900001525878906,-0.6186825623786305,-2.2124999999999986,-5.018559951366846,0.5935599513668492,-3.6155299756834225,-0.8094700243165747,3.6252339715162023,24.542167024847203,-21.588857800772452,1.4030299756834228,8,0.8500003814697266,1.2950000762939453,2.402499198913574,7.244998931884766,-1.6800003051757812,3,-0.04836035318174092,1.74998956923945,48.06000137329102,1.4905711982495806,48.31999969482422,-1.4197478536477144,48.97999954223633,-0.04836035318174092 4981,2017-08-11,48.77999877929688,49.06000137329102,47.81999969482422,47.84000015258789,206900.0,0.012453268375273163,-1.5306168524061943,5.222205738990418,39.68977041507117,38.6804407783247,0.5620486579328414,1.778623477774758,1.8478255295660304,5.763662730904791,14.375159361766373,1.240001678466804,-0.9309555345663441,-1.470501518249506,-4.302331775938079,1.3613287394390667,-2.886416647093789,-0.0545863894052232,2.9153308393270834,52.697117766518645,5.044561347775996,1.4159151288442853,8,0.13500213623046164,0.6950016021728445,1.8575000762939382,6.645000457763665,-2.379997253417983,4,-0.055965551671866676,1.1372622351207617,48.18000030517578,1.74998956923945,48.06000137329102,1.4905711982495806,48.31999969482422,-0.055965551671866676 4982,2017-08-14,49.22000122070313,49.66999816894531,48.27000045776367,48.81999969482422,203500.0,0.009020140475956673,1.1538502168516311,0.42553415985228604,34.683806162166874,39.01439128998471,-0.2577898281067732,1.246592186208808,1.3781763439505497,5.245658812971804,15.772139324493201,1.3999977111816406,-1.101082065602803,-0.9314990997314396,-3.762004157655788,1.8990059581929088,-2.3467516286936103,0.48375342923073106,2.3676218330141765,79.16680648004116,35.378918369924286,1.4152525289621731,8,0.014997482299797582,0.25499916076659446,1.5149974822997976,6.204998016357415,-2.240001678466804,0,-0.06501423574921539,-1.5306168524061943,48.77999877929688,1.1372622351207617,48.18000030517578,1.74998956923945,48.06000137329102,-0.06501423574921539 4983,2017-08-15,49.09000015258789,49.25,48.54999923706055,49.099998474121094,176100.0,-0.0026412243984373918,3.5161139481941794,-0.02499570848194657,35.670739035269705,38.03731263743434,0.04815138158339494,1.322312930643875,1.4802774315202143,5.285412607888446,16.767414715798708,0.7000007629394531,-1.3212616351539168,-0.9840002059936523,-3.8429245925386795,1.8749241805513748,-2.413462399266166,0.4454619872788612,2.3920704675208952,73.14823808657597,31.232914345670878,1.4294621932725151,8,-0.21500015258789062,0.38500022888183594,1.5574989318847656,6.334999084472656,-1.3600006103515625,1,-0.05703807757908386,1.1538502168516311,49.22000122070313,-1.5306168524061943,48.77999877929688,1.1372622351207617,48.18000030517578,-0.05703807757908386 4984,2017-08-16,49.40999984741211,49.63999938964844,49.02000045776367,49.09000015258789,253400.0,0.006518632997138951,-1.6956528950292737,-32.00534147272034,41.00642616930227,37.9806265668705,-0.36336049738239495,0.8804878496783459,1.1487384861339152,4.873715117665867,17.99521333707347,0.6199989318847656,-1.584159161047694,-0.5580005645751953,-3.3459493137100296,2.229948184559639,-1.951974939142616,0.8359738099922254,1.9686293877603234,87.96303981943765,42.1525432275553,1.3939743745674182,8,-0.5349998474121094,0.06500053405761719,1.2374992370605469,6.0149993896484375,0.20999908447266336,2,-0.0763003535601332,3.5161139481941794,49.09000015258789,1.1538502168516311,49.22000122070313,-1.5306168524061943,48.77999877929688,-0.0763003535601332 4985,2017-08-17,46.63000106811523,49.27999877929688,46.61999893188477,49.27999877929688,460800.0,-0.05626388965557727,1.0075487885806471,-8.281250745058815,30.218853786327557,36.44808954162076,2.1400293764099914,3.4689637991983844,3.8930380771931965,7.537574736358884,20.058754662356897,2.7900009155273366,-1.397851236459779,-3.103499412536628,-6.186036296169085,-0.02096252890417105,-4.644767854352857,-1.5622309707203996,4.647255609819574,0.3279389748337831,-44.66981206962629,1.541268441816228,8,1.6399974822998118,2.8449993133544993,4.179997444152839,8.79499816894532,0.00999832153321023,3,-0.011151628690809323,-1.6956528950292737,49.40999984741211,3.5161139481941794,49.09000015258789,1.1538502168516311,49.22000122070313,-0.011151628690809323 4986,2017-08-18,46.56000137329102,47.13999938964844,46.09000015258789,46.36000061035156,436900.0,-0.001501172919167515,-1.837829339079423,-0.07547205120048135,29.212534815972404,35.00026097447001,1.8723497825368156,3.3375527283939377,3.9045121182765,7.489210457504761,22.316314229887723,1.0499992370605469,-1.4998538644567887,-2.9369991302490135,-6.234986330830864,0.3609880703328372,-4.585992730539942,-1.2880055299580846,4.617910198550902,13.128532992354817,-31.42970234319399,1.648993600290927,8,1.3199977874755788,2.8049983978271413,4.25999736785888,8.864997863769524,-0.3600006103515696,4,-0.0012886892508865433,1.0075487885806471,46.63000106811523,-1.6956528950292737,49.40999984741211,3.5161139481941794,49.09000015258789,-0.0012886892508865433 4987,2017-08-21,47.599998474121094,47.77000045776367,46.52999877929688,46.59000015258789,292900.0,0.022336706833231856,-1.194691161726147,5.049972343550146,47.86779507993379,36.46662784274723,0.6884068078315906,2.1361467035033,2.805261877410935,6.331064834125861,23.926490066146236,1.2400016784667898,-1.5623987582439014,-1.7250019073486342,-5.042911952466305,1.5929081377690366,-3.3839569299074697,-0.06604688478979881,3.374396640950671,42.53517312819212,-4.105335854489489,1.6589550225588359,8,0.2800006866455078,1.7650012969970703,3.2200002670288086,5.775001525878906,-1.2699966430664062,0,-0.025210020729193983,-1.837829339079423,46.56000137329102,1.0075487885806471,46.63000106811523,-1.6956528950292737,49.40999984741211,-0.025210020729193983 4988,2017-08-22,47.02999877929688,47.70000076293945,46.93999862670898,47.540000915527344,176100.0,-0.011974783888577312,-1.2028969482529606,-0.5049534492852081,33.41462053052227,36.345395449053015,1.1802972558781732,2.4132406671322784,3.292044354006677,6.781435755176467,25.600546441198553,0.7600021362304759,-1.7000259955418073,-2.03050155639648,-5.182386858653004,1.1213837458600437,-3.6064442075247385,-0.45455890526822174,3.749020537275527,26.4788402458172,-18.39457735180194,1.5759426511282613,8,0.8500003814697195,2.335000991821282,3.7899999618530202,4.810001373291016,-1.0900001525879048,1,-0.0010631349852928684,-1.194691161726147,47.599998474121094,-1.837829339079423,46.56000137329102,1.0075487885806471,46.63000106811523,-0.0010631349852928684 4989,2017-08-23,47.09000015258789,47.4000015258789,46.7400016784668,46.93000030517578,303400.0,0.001275810649551179,-1.4444570031859694,-0.31372387691295484,33.25181629566619,36.11292914335914,1.0820169361139165,2.080279159472674,3.129431619729978,6.595830535513237,27.40137556811813,0.6599998474121023,-1.750077857605369,-1.7295001983642564,-4.69562164971186,1.2366212529833476,-3.2125609240380584,-0.2464394726904544,3.5014583974251394,31.347975877709533,-10.561673973480385,1.4830607256738015,8,0.7899990081787109,2.2749996185302734,3.7299985885620117,4.750000000000007,-1.6300010681152344,2,0.013590982959749809,-1.2028969482529606,47.02999877929688,-1.194691161726147,47.599998474121094,-1.837829339079423,46.56000137329102,0.013590982959749809 4990,2017-08-24,46.81000137329102,47.09000015258789,46.15999984741211,47.0099983215332,321200.0,-0.005946034792728261,4.166659602424448,-1.24998211858947,31.009606898003042,35.14846653035156,1.282067628039158,2.1325263390649027,3.3104763823376615,6.743330346959219,29.7350631760996,0.9300003051757812,-1.6670754596907784,-1.7954990386962848,-4.688572819083895,1.097574741691325,-3.2420359288900897,-0.34896214850247986,3.6013988408249986,42.85720773293533,3.984956436103353,1.4465368901938058,8,1.0699977874755788,2.5549983978271413,4.077497482299798,5.029998779296875,0.6999969482421804,3,0.06002985422250129,-1.4444570031859694,47.09000015258789,-1.2028969482529606,47.02999877929688,-1.194691161726147,47.599998474121094,0.06002985422250129 4991,2017-08-25,46.86999893188477,47.1500015258789,46.599998474121094,46.95000076293945,139700.0,0.0012817252047334637,1.291663355320709,0.4000152590218754,35.72393123832747,35.264035983258296,1.0310726271313584,1.814283822838405,3.180807816104206,6.548719852162058,32.381614082476304,0.5500030517578054,-1.5599578502494325,-1.5125013351440373,-4.201715136554057,1.1767124662659825,-2.857108235849047,-0.1678944344390274,3.3685452797701245,44.09930529887357,6.511860105623448,1.3446069007050114,8,0.9950008392333913,2.4950008392333913,3.997500419616692,4.970001220703125,1.0,4,-0.004907180445439918,4.166659602424448,46.81000137329102,-1.4444570031859694,47.09000015258789,-1.2028969482529606,47.02999877929688,-0.004907180445439918 4992,2017-08-28,46.790000915527344,46.97999954223633,46.02999877929688,46.97999954223633,249400.0,-0.0017068064472048894,9.000080309996513,2.3749284760635336,38.7665121739997,35.60801077645052,0.8159294708236118,1.608141118228069,3.2522775195492386,6.490197384249669,35.03492825414121,0.950000762939446,-1.4727285285595428,-1.358499336242673,-3.70974351008217,0.992744837596824,-2.534121423162418,-0.18287724932292804,3.2826015337648755,45.50905589781169,3.646923642637546,1.1756220869197476,8,1.0449981689453125,2.5449981689453125,4.052497863769531,5.049999237060554,-0.04000091552734375,0,-0.01260953496566608,1.291663355320709,46.86999893188477,4.166659602424448,46.81000137329102,-1.4444570031859694,47.09000015258789,-0.01260953496566608 4993,2017-08-29,47.1500015258789,47.20000076293945,46.58000183105469,46.61000061035156,166800.0,0.0076939645930225176,-1.0666683620919852,-2.842130624209411,43.41533377534542,35.87566717712198,0.1696397132458145,1.245028977574158,2.858097048133253,5.996355175480744,35.1497281502627,0.6199989318847656,-1.4789488576000522,-0.9559988021850643,-3.348904151198326,1.4369065468281974,-2.152451476691695,0.24045387232156656,2.6800447032136034,81.75186140146666,35.24031975425936,1.1964526745066295,8,0.504997253417983,2.184997558593757,3.757497787475593,4.589998245239265,-0.3400001525878764,1,-0.01739129731255984,9.000080309996513,46.790000915527344,1.291663355320709,46.86999893188477,4.166659602424448,46.81000137329102,-0.01739129731255984 4994,2017-08-30,47.29999923706055,47.47000122070313,46.88000106811523,47.02999877929688,115500.0,0.00318128751489688,-1.0701909370168834,0.4999999999999934,43.659926443306865,37.36911969456412,-0.34770191638124004,0.9508213871081068,2.685596320696021,5.714743755868952,35.16058524328007,0.5900001525879048,-1.4725166649923764,-0.6835010528564425,-2.9705473527490796,1.6035452470361946,-1.827024202802761,0.46002209708987607,2.3020441450442206,88.19432670707363,37.2967307890928,1.143523149946318,8,-0.39999961853027344,2.0349998474121094,3.882500648498535,4.440000534057617,-0.9699974060058594,2,-0.02875265607374433,-1.0666683620919852,47.1500015258789,9.000080309996513,46.790000915527344,1.291663355320709,46.86999893188477,-0.02875265607374433 4995,2017-08-31,46.9900016784668,47.459999084472656,46.88000106811523,47.40999984741211,217100.0,-0.006553859695432318,1.2307760024649246,-1.5555461365659715,36.541355108690254,38.18343306042166,0.02093337650055105,1.0931926526118119,2.96644560815421,5.8923838527521895,35.172029067095025,0.579998016357429,-1.4936489422959767,-0.8514986038208008,-3.004560081467247,1.3015628738256453,-1.9280293426440238,0.22503213500242225,2.397719027469499,66.66675496969391,15.335975715288157,1.0765307388232244,8,-0.09000205993652344,2.3449974060058594,4.192498207092285,4.749998092651367,-1.0900001525878977,3,-0.03256017321436411,-1.0701909370168834,47.29999923706055,-1.0666683620919852,47.1500015258789,9.000080309996513,46.790000915527344,-0.03256017321436411 4996,2017-09-01,47.31999969482422,47.38999938964844,46.81000137329102,47.27999877929688,136100.0,0.0070227283373058835,5.444411477980678,-0.0952406902815453,35.47396259255318,36.806340561823816,-0.21224108266292063,0.5844488366402274,2.626007139605342,5.423258704164027,35.27213691124397,0.5799980163574148,-1.6183039906475614,-0.389000511169435,-2.303475644107138,1.525474621768268,-1.346238077638283,0.5682370552994129,1.8662576955137098,89.58324503030511,40.047914329185005,0.95723756646885,9,-0.4549999237060547,1.5699996948242188,3.9275007247924805,4.420000076293945,-1.5400009155273366,4,0.004015186558206318,1.2307760024649246,46.9900016784668,-1.0701909370168834,47.29999923706055,-1.0666683620919852,47.1500015258789,0.004015186558206318 4997,2017-09-05,46.90999984741211,47.72000122070313,46.83000183105469,47.33000183105469,141200.0,-0.008664409341848645,-2.0689739086969063,-10.499809269504059,34.01755659692424,36.873333458090706,0.100117931820499,0.8763489727167482,2.9693288647817155,5.693208935752075,35.12522972992068,0.8899993896484446,-1.3615758270884157,-0.695500373840332,-2.5433149429137742,1.1523141952331102,-1.6194076583770496,0.22840691069638552,2.0868820262633534,28.947209915541038,-16.874157458009464,0.9239072845367199,9,-0.03499984741210227,1.9799995422363281,4.33750057220459,4.754999160766602,-1.0699996948242188,1,0.020464700225865107,5.444411477980678,47.31999969482422,1.2307760024649246,46.9900016784668,-1.0701909370168834,47.29999923706055,0.020464700225865107 4998,2017-09-06,46.93000030517578,47.209999084472656,46.72000122070313,47.09000015258789,138900.0,0.0004263580863084204,1.4500033378791715,0.38095021843579985,30.981555428788653,36.62108225065986,0.07201401443562361,0.7872359009697476,2.905686374235543,5.5473415062418425,34.615450500997085,0.48999786376952414,-1.0724567587099045,-0.6059999465942383,-2.445203118548662,1.2332032253601852,-1.52560153257145,0.3136016393829735,1.8888685828369631,20.999908447264914,-18.685675080201975,0.9196015859772126,9,-0.055000305175774145,1.8449993133544922,4.372499465942383,4.504999160766602,-1.0800018310546875,2,-0.0038355061582202588,-2.0689739086969063,46.90999984741211,5.444411477980678,47.31999969482422,1.2307760024649246,46.9900016784668,-0.0038355061582202588 4999,2017-09-07,45.72999954223633,46.93999862670898,45.36999893188477,46.93999862670898,210100.0,-0.025570013959857363,1.5950427813893144,7.562501490117496,40.89064917976074,37.71897583752183,1.1832414753162226,1.9012043801826906,4.053326347245331,6.600445757476734,34.09662602609822,1.5699996948242045,-1.167236767016533,-1.6895006179809542,-3.6780621410581205,0.2990609050962121,-2.6837813795195373,-0.695219856442371,2.9215371392534664,15.319159988247193,-28.132693293796976,0.9942807615385842,9,0.8150005340576243,2.434999465942383,3.7450008392333984,4.280000686645508,0.31999969482421875,3,0.023616921973882876,1.4500033378791715,46.93000030517578,-2.0689739086969063,46.90999984741211,5.444411477980678,47.31999969482422,0.023616921973882876 5000,2017-09-08,45.849998474121094,46.13000106811523,45.31999969482422,45.58000183105469,104400.0,0.0026240746355996603,-1.050634011608237,-0.22313789037623794,42.88572313172963,38.5147304923443,1.0200103534086367,1.6840389816670864,3.860971532716654,6.335950221348881,33.6867797471679,0.8100013732910085,-1.0781919961119826,-1.4530015945434585,-3.525214755093259,0.6192115660063422,-2.4891081748183552,-0.4168950142685617,2.5390151874003024,22.08326843053911,-24.16311808515903,1.0361065802749003,9,0.6700019836425781,1.930002212524414,3.625001907348633,4.160001754760742,1.0600013732910156,4,0.010468993956554318,1.5950427813893144,45.72999954223633,1.4500033378791715,46.93000030517578,-2.0689739086969063,46.90999984741211,0.010468993956554318 5001,2017-09-11,46.04999923706055,46.34000015258789,45.86999893188477,45.88999938964844,105000.0,0.0043620669486463814,-3.699994277976192,0.5925993952923225,31.325265765537978,37.68792533584855,0.7727201327327435,1.3376066694309756,3.6026646346463025,5.990510190213406,33.686183348438725,0.4900016784667969,-0.9874155177283939,-1.1165008544921875,-3.1381031937453088,0.9051014847609338,-2.127302024118748,-0.10569968486562686,2.0321130277911337,30.41662825480881,-15.625898581837962,1.0108011696265609,9,0.470001220703125,1.730001449584961,3.4250011444091797,3.785001754760742,0.9599990844726562,0,-0.003257279341297603,-1.050634011608237,45.849998474121094,1.5950427813893144,45.72999954223633,1.4500033378791715,46.93000030517578,-0.003257279341297603 5002,2017-09-12,46.02000045776367,46.4000015258789,45.83000183105469,46.13999938964844,90600.0,-0.0006514393006272767,-1.280016174439779,-0.7499940395298381,36.01106159856359,36.865228427317234,0.7621568651462169,1.1758645925894555,3.549917649710693,5.866552852876765,34.320883951082095,0.5699996948242116,-0.8485441730384267,-0.986499595642087,-2.821725402174131,0.8487262108899571,-1.9041124989081055,-0.06888669237606848,1.785900550085259,37.037089364862794,-11.005880656760993,0.9176129032660219,9,0.5,1.5999984741210938,3.4549999237060547,3.694999694824226,0.6399993896484375,1,-0.005215160279867015,-3.699994277976192,46.04999923706055,-1.050634011608237,45.849998474121094,1.5950427813893144,45.72999954223633,-0.005215160279867015 5003,2017-09-13,46.290000915527344,46.61999893188477,46.02000045776367,46.02000045776367,103300.0,0.005867024230290285,-3.444425606465247,-2.2500238420701275,39.52877359102925,36.40621144373084,0.3993301653411905,0.7223763173273738,3.1905433379399,5.439090593766096,34.883291794757966,0.5999984741211009,-0.7701768646245739,-0.5764991760253935,-2.151210773979763,0.9982124219289759,-1.3638549750025817,0.21085662295179475,1.2673099610191159,59.87665804042195,9.32028255939644,0.787355798977185,9,0.22999954223632812,1.2049980163574219,3.184999465942383,3.424999237060554,0.7000007629394531,2,-0.009721338389269918,-1.280016174439779,46.02000045776367,-3.699994277976192,46.04999923706055,-1.050634011608237,45.849998474121094,-0.009721338389269918 5004,2017-09-14,45.63999938964844,46.34000015258789,45.36999893188477,46.209999084472656,141400.0,-0.014041942385463857,1.3373471826454466,-2.111106401616299,36.03813248772506,36.35029781917915,0.8818318402658036,1.133576388011761,3.7701446450301503,5.904057680849213,36.052317004839686,0.9700012207031179,-0.7376088372740739,-1.0380006790161147,-2.1715021679399698,0.09550080990774035,-1.6047514234780422,-0.4712499345541872,1.6935803687257973,24.615375586509913,-25.803066374954426,0.5667507444619281,9,0.8800010681152344,1.8549995422363281,3.835000991821289,4.07500076293946,1.9099998474121094,3,0.004601206995640039,-3.444425606465247,46.290000915527344,-1.280016174439779,46.02000045776367,-3.699994277976192,46.04999923706055,0.004601206995640039 5005,2017-09-15,46.11000061035156,46.25,45.599998474121094,45.7599983215332,316200.0,0.010298011108425431,1.0634934090620098,-0.6140394319444259,41.739139088170134,37.04642854091436,0.306060673968517,0.6562677736748341,3.2363321305204167,5.251632884547121,35.94041519131998,0.6500015258789062,-0.7628575763684111,-0.5419994354248061,-1.7036426615127667,0.6196437906631544,-1.1228210484687864,0.03882217761917417,1.0222211416676714,59.20013427734319,7.652620802816095,0.5808216130439795,9,0.4099998474121094,1.3849983215332031,3.1424999237060547,3.4099998474121094,2.0200004577636648,4,-0.001301265940073404,1.3373471826454466,45.63999938964844,-3.444425606465247,46.290000915527344,-1.280016174439779,46.02000045776367,-0.001301265940073404 5006,2017-09-18,46.5,46.709999084472656,46.02999877929688,46.20000076293945,92600.0,0.008458021784560232,-1.1249903142937432,0.8571350720973069,47.04683146793709,38.49412574880467,-0.23745933654578266,0.2756768464091266,2.763493502114926,4.682819188481844,35.35743985176112,0.6800003051757741,-0.7981548303865225,-0.14899997711181356,-1.3119527912279736,1.0139528370043465,-0.73047638416989,0.4324764299462629,0.4509995462997338,84.32842831643757,30.694497584387477,0.5814764070580798,9,-0.2350006103515625,0.9949989318847656,2.752500534057617,2.9750003814697266,2.5800018310546875,0,0.00881720101961525,1.0634934090620098,46.11000061035156,1.3373471826454466,45.63999938964844,-3.444425606465247,46.290000915527344,0.00881720101961525 5007,2017-09-19,46.4000015258789,47.0,46.209999084472656,46.34000015258789,190000.0,-0.0021505048198086074,-3.937451571757245,0.20000508627593222,41.93547328559899,39.71122773289471,-0.2429620361114715,0.296359576018979,2.7745589149252297,4.592185891599094,35.240343906872226,0.7900009155273438,-0.76098713959869,-0.18899860382080647,-1.2660104427774996,0.8880132351358867,-0.727504523299153,0.3495073156575401,-1.0800018310546804,63.190301782140544,12.571411533636159,0.5385059194783458,9,-0.24000167846678977,1.0949974060058665,2.794999122619636,3.0749988555908274,2.379997253417983,1,0.013146482232637258,-1.1249903142937432,46.5,1.0634934090620098,46.11000061035156,1.3373471826454466,45.63999938964844,0.013146482232637258 5008,2017-09-20,46.97999954223633,47.06999969482422,45.66999816894531,46.209999084472656,376300.0,0.012499956838017523,1.9473692664142277,12.833047237588143,46.850393109507465,40.37342150286657,-0.9109141561656457,-0.30311729905680806,2.114080048807182,3.824270834152486,35.26233795820424,1.4000015258789062,-0.7310494827090679,0.39349937438964844,-0.67942673935854,1.466425488137837,-0.14296368248444935,0.9299624312637462,-1.6263998413085972,94.70587575312186,46.82249443263214,0.536463056874095,9,-0.7849998474121094,0.5,2.375,2.4950008392333984,1.6899986267089844,2,-0.006811402680762746,-3.937451571757245,46.4000015258789,-1.1249903142937432,46.5,1.0634934090620098,46.11000061035156,-0.006811402680762746 5009,2017-09-21,47.72999954223633,48.099998474121094,46.959999084472656,46.97999954223633,430600.0,0.015964240257723583,-1.8860710595188659,0.9740253949695568,56.702883277103346,41.908661519019205,-1.505722083420146,-1.0568995390355553,1.26454228641024,2.9015809423551744,34.73461717422301,1.1399993896484375,-0.6356311944390143,1.111499404907228,-0.05844510480530829,2.2814439146197643,0.5265271500509598,1.6964716597634961,-2.3077438415527354,85.20004272460938,38.05297016732354,0.5849722548562685,9,-0.9950008392333984,-0.25,1.4450006484985352,1.7450008392333984,1.470001220703125,3,-0.015503831361127651,1.9473692664142277,46.97999954223633,-3.937451571757245,46.4000015258789,-1.1249903142937432,46.5,-0.015503831361127651 5010,2017-09-22,49.61999893188477,49.81999969482422,47.6500015258789,47.6500015258789,390300.0,0.03959772486433777,-1.2030467271984313,2.6266632080078316,66.24293701598995,45.78840276906943,-3.134314935946364,-2.872881157298444,-0.6821962661691217,0.9763449180190449,33.606349645520226,2.1699981689453196,-0.4712161232534129,2.860998916625981,1.079268461705368,4.642729371546594,1.970133689165678,3.7518641440862837,-4.037078664794933,95.18070627944917,51.19556226236695,0.8908652274603062,9,-2.0249996185302805,-2.049999237060554,-0.44499874114990945,-0.14499855041504617,-0.8400001525878906,4,-0.041717044324523056,-1.8860710595188659,47.72999954223633,1.9473692664142277,46.97999954223633,-3.937451571757245,46.4000015258789,-0.041717044324523056 5011,2017-09-25,46.63999938964844,49.68000030517578,45.95000076293945,49.56000137329102,535700.0,-0.06005642092671326,1.3607593179417534,-1.4822364611955632,48.60103356578615,47.18728854320527,-0.06908792683611864,0.09381379142674007,2.184634169641299,3.910926123722149,32.651834737647725,3.729999542236328,-0.3769215239234569,-0.10750064849853658,-1.8891835676801776,1.6741822706831044,-0.9983421080893606,0.7833408110922875,-0.71811276833985,23.37351479642393,-21.58380378889971,0.8908414595908218,9,0.9549999237060547,0.9300003051757812,2.2325000762939453,2.835000991821289,-2.1300010681152344,0,0.03194686316392814,-1.2030467271984313,49.61999893188477,-1.8860710595188659,47.72999954223633,1.9473692664142277,46.97999954223633,0.03194686316392814 5012,2017-09-26,46.20000076293945,46.709999084472656,46.02999877929688,46.709999084472656,263000.0,-0.009433932943117451,1.666676639764208,0.1746568407796082,46.37537318323549,47.94802183122818,0.44603413755968546,0.513681462021168,2.517557433452268,4.284284207627678,31.356962262609755,0.6800003051757741,-0.3062163675817544,-0.5179992675781264,-2.316180555737688,1.2801820205814352,-1.4170899116579108,0.3810913765016579,3.6199989318847656,12.771142147517505,-33.76186513364215,0.8990906440797816,9,1.394998550415039,1.3699989318847656,2.4224987030029297,3.164999008178711,-2.19000244140625,1,0.06233768442760512,1.3607593179417534,46.63999938964844,-1.2030467271984313,49.61999893188477,-1.8860710595188659,47.72999954223633,0.06233768442760512 5013,2017-09-27,46.33000183105469,46.70000076293945,45.54999923706055,46.27999877929688,217400.0,0.002813875886762185,1.9113928940481135,-0.09804552220384116,53.33334746184771,49.86971238390848,0.36018076500172924,0.33634271251156633,2.297837244267299,4.08149482036945,30.3663018132769,1.1500015258789062,-0.18830046253565058,-0.3469982147216797,-2.1410945610743184,1.447098131630959,-1.2440463878980026,0.5500499584546432,3.414197845458986,18.267037713683326,-30.883571353360562,0.8970481731763205,9,1.3549976348876953,1.2399978637695312,2.2924976348876953,3.0349979400634766,-1.6800003051757812,2,0.05288143430635439,1.666676639764208,46.20000076293945,1.3607593179417534,46.63999938964844,-1.2030467271984313,49.61999893188477,0.05288143430635439 5014,2017-09-28,45.93999862670898,46.84000015258789,45.7599983215332,46.56000137329102,195500.0,-0.00841794062015977,-1.2040778195576523,-12.399298138543395,50.48543769225226,50.8415233399176,0.8909019307961614,0.6526981485706926,2.563047912212234,4.384366172688374,29.591885004035877,1.0800018310546875,-0.10418091286519626,-0.669001388549809,-2.4667646825722898,1.1287619054726719,-1.5678830355610458,0.2298802584614279,3.63643303222657,9.133474188260037,-41.64646971110227,0.8988816470112397,9,1.7450008392334055,1.6300010681152415,2.6825008392334055,3.425001144409187,0.5600013732910227,3,0.05942532920863308,1.9113928940481135,46.33000183105469,1.666676639764208,46.20000076293945,1.3607593179417534,46.63999938964844,0.05942532920863308 5015,2017-09-29,45.459999084472656,46.86000061035156,45.36999893188477,46.2599983215332,203000.0,-0.010448401318785772,-2.040821172358253,1.2903156340367636,46.91099371873098,50.82643025667248,1.4181343939280637,1.066896968452447,2.9168742635797074,4.781861033850106,28.872959186029817,1.4900016784667898,-0.06127490140702463,-1.0725008010864272,-2.931180103910016,0.7861785017371616,-2.0018404524982216,-0.14316114967463278,3.9553752775878905,2.088169928334888,-49.14978492295118,0.9293396514117938,9,2.135000228881836,2.1100006103515625,3.1625003814697266,3.905000686645508,1.0900001525878906,4,0.0822701661633829,-1.2040778195576523,45.93999862670898,1.9113928940481135,46.33000183105469,1.666676639764208,46.20000076293945,0.0822701661633829 5016,2017-10-02,47.5099983215332,47.56000137329102,45.40999984741211,45.709999084472656,304700.0,0.04509457277487594,1.263153139587402,-2.2500011920940324,56.4390574895005,52.43793961266154,-0.5291788205123851,-1.0204576072962013,0.7628886863011672,2.6613982083044476,27.84104620156534,2.1500015258789134,0.11135732379835872,0.9679985046386719,-0.909475376873921,2.8454723861512647,0.029261563882371888,1.9067354453949719,1.6626535147167942,97.71675817284881,42.83670180017431,0.9387369407562979,10,0.08500099182128906,0.060001373291015625,1.1125011444091797,1.855001449584961,-2.0900001525878906,0,0.02673122506064307,-2.040821172358253,45.459999084472656,-1.2040778195576523,45.93999862670898,1.9113928940481135,46.33000183105469,0.02673122506064307 5017,2017-10-03,47.86999893188477,47.90999984741211,47.25,47.72000122070313,192600.0,0.007577365250893031,4.739140530410187,0.08333209708832512,56.77529175400504,53.54070612871682,-0.7361452731027143,-1.375365603889712,0.30900048147879744,2.2313539843364296,27.063413482242836,0.6599998474121094,0.24670068205800533,1.2799991607666072,-0.6841742451120183,3.244172566645233,0.2979124578272945,2.26208586370592,1.0744937301033133,98.42516137365124,42.35222936178223,0.9820867029393122,10,-0.27499961853028054,-0.299999237060554,0.7450008392333913,1.4950008392333913,-1.0399971008300852,1,-0.07019011249890739,1.263153139587402,47.5099983215332,-2.040821172358253,45.459999084472656,-1.2040778195576523,45.93999862670898,-0.07019011249890739 5018,2017-10-04,46.75,47.79999923706055,46.7400016784668,47.79999923706055,171600.0,-0.02339667760340758,1.0190444358058646,-7.000101726812645,54.575436363098866,53.30432313827189,0.3886700303627535,-0.28410972345858454,1.2788970749849824,3.273446827197091,26.30627502961057,1.1299972534179759,0.3058620035064976,0.16900024414062642,-1.7902569327293563,2.128257421010609,-0.8106283442943649,1.1486288325756178,1.9800230381818906,54.33073113002093,-5.48502630355221,0.9796285884349918,10,0.8449993133544922,0.8199996948242188,1.8349990844726562,2.5849990844726562,-0.13000106811522727,2,-0.058609661571482286,4.739140530410187,47.86999893188477,1.263153139587402,47.5099983215332,-2.040821172358253,45.459999084472656,-0.058609661571482286 5019,2017-10-05,46.81000137329102,47.2400016784668,46.75,46.95000076293945,156700.0,0.0012834518351021451,-2.7692127116406,0.1333328489269726,52.98635203869902,51.831369251906224,0.20611847984537945,-0.2730509729158257,1.0796133421916139,3.1283911178012858,24.672956093060087,0.4900016784667969,0.4090115427644889,0.17500152587891193,-1.7446306446847686,2.0946336964425925,-0.7848145594029319,1.1348176111607557,1.7184202185130388,56.692989069544765,-3.068425393265173,0.9598160852818416,10,0.7149982452392507,0.759998321533196,1.684997558593743,2.5249977111816335,-0.31999969482422586,3,-0.04614398171422773,1.0190444358058646,46.75,4.739140530410187,47.86999893188477,1.263153139587402,47.5099983215332,-0.04614398171422773 5020,2017-10-06,46.33000183105469,46.81999969482422,46.2599983215332,46.81999969482422,140600.0,-0.010254209103916279,1.2857298559750876,3.5000000000001776,49.28027856016951,51.90684091794882,0.19037347667607918,0.25797978942904365,1.4383162732409218,3.5268668906992175,23.057038398217315,0.5600013732910156,0.4345110525391789,-0.328998184204103,-2.2190813294946565,1.5610849610864506,-1.2740397568493762,0.6160433884411702,2.0089144011542146,36.800079345703125,-19.03363420096133,0.9450415726452761,10,0.30999755859375,1.2399978637695312,1.7874975204467773,3.0049972534179688,-0.12000274658203125,4,0.0036692890616585316,-2.7692127116406,46.81000137329102,1.0190444358058646,46.75,4.739140530410187,47.86999893188477,0.0036692890616585316 5021,2017-10-09,45.9000015258789,46.58000183105469,45.7599983215332,46.47000122070313,139500.0,-0.009281249475098452,1.0759558461375027,1.1632697547684214,47.94069182397843,52.0807652113647,0.5636388768882767,0.7127073389287162,1.731785297579279,3.8916549359507613,21.763805948087118,0.8200035095214844,0.3217091387509896,-0.7514986038208065,-2.652913019177312,1.149915811535699,-1.7022058114990557,0.19920860385744277,2.2607796683105548,6.511772324834218,-46.39238420055227,0.950707207678251,10,0.7399978637695384,1.6699981689453196,2.2174978256225657,3.434997558593757,0.45999908447266336,0,0.014161169707481935,1.2857298559750876,46.33000183105469,-2.7692127116406,46.81000137329102,1.0190444358058646,46.75,0.014161169707481935 5022,2017-10-10,45.77999877929688,46.68999862670898,45.52999877929688,46.20000076293945,167200.0,-0.002614438836442301,-1.521733361528869,0.7368459798422949,44.86301224458607,51.13961685389119,0.6904021597941536,0.8577870421155254,1.7065340523994124,3.9399760820304195,20.540320862841995,1.1599998474120952,-0.05708638963832158,-0.8595012664794837,-2.7806238784031763,1.061621345444209,-1.82006257244133,0.10106003948236264,2.2133354791542885,11.013213638128178,-35.09126170223388,0.9605613059618463,10,0.8600006103515554,1.7900009155273366,2.0975008010864187,3.555000305175774,-0.43000030517578836,1,-0.007863709479048131,1.0759558461375027,45.9000015258789,1.2857298559750876,46.33000183105469,-2.7692127116406,46.81000137329102,-0.007863709479048131 5023,2017-10-11,45.84000015258789,46.16999816894531,45.54999923706055,45.77999877929688,158000.0,0.0013106460220821958,-1.3846091772732274,-0.14285973787702566,41.4012809601231,50.130266105876835,0.6186412221941993,0.8035421997348351,1.6108467114622869,3.8034435053786098,19.556124714153036,0.6199989318847656,-0.07270435795691554,-0.7769998550415025,-2.7257002495307816,1.1717005394477766,-1.751350052286142,0.19735034220313707,1.9959339862692929,18.1287045443895,-22.079080551148024,0.974350197244638,10,0.7999992370605469,1.7299995422363281,2.042499542236328,3.4949989318847656,0.07999801635742188,2,0.021596895182621534,-1.521733361528869,45.77999877929688,1.0759558461375027,45.9000015258789,1.2857298559750876,46.33000183105469,0.021596895182621534 5024,2017-10-12,45.849998474121094,46.22000122070313,45.709999084472656,45.83000183105469,125000.0,0.00021811347076616805,-2.9230611226855796,0.3332697565007706,29.308459788462386,48.174429002513655,0.664402868717346,0.8538610422507276,1.5081264743819816,3.729607567707845,18.063786920999608,0.5100021362304759,-0.02739711912598608,-0.7775014877319322,-2.7061969287319414,1.151193953268077,-1.7418492082319403,0.186846232768076,1.8379795523177478,24.806160288142095,-8.098945131836011,0.9643477205000062,10,0.8100013732910156,1.720001220703125,1.975001335144043,3.4850006103515625,1.19000244140625,3,0.016793903672609467,-1.3846091772732274,45.84000015258789,-1.521733361528869,45.77999877929688,1.0759558461375027,45.9000015258789,0.016793903672609467 5025,2017-10-13,46.04999923706055,46.40999984741211,45.72999954223633,45.95000076293945,86900.0,0.0043620669486463814,-1.5185153788553103,5.0007630675314765,45.33965539996132,46.941162103675964,0.6223406770059157,0.6842146893337002,1.2132370044794882,3.4632502939835277,16.41087724984015,0.6800003051757812,-0.06929756543274124,-0.5745006561279311,-2.506768780419563,1.3577674681637006,-1.5406347182737505,0.3916334060178883,1.4989000437050493,44.82763156596625,10.274142263400869,0.9661340621458167,10,0.6700000762939453,1.5200004577636719,1.3050003051757812,2.9549999237060547,1.44000244140625,4,0.009554884879392933,-2.9230611226855796,45.849998474121094,-1.3846091772732274,45.84000015258789,-1.521733361528869,45.77999877929688,0.009554884879392933 5026,2017-10-16,46.90999984741211,47.040000915527344,46.02999877929688,46.099998474121094,204200.0,0.018675366440819463,-1.1263185791669679,8.10013733119707,55.25924653315051,46.772712634692134,-0.37070358736154674,-0.1512494873002268,0.26187128053427955,2.532119100139596,15.07141858536305,1.0100021362304616,-0.027551803507208206,0.26499996185302876,-1.6704037360839195,2.200403659789977,-0.7027018871154453,1.2327018108215029,0.5081654124206381,91.39066992052301,51.84779433966667,0.9677018489684738,10,-0.24500083923339844,0.6849994659423828,0.24000072479248047,2.0699996948242188,-0.5099983215332102,0,-0.014922207742835258,-1.5185153788553103,46.04999923706055,-2.9230611226855796,45.849998474121094,-1.3846091772732274,45.84000015258789,-0.014922207742835258 5027,2017-10-17,47.0099983215332,47.22000122070313,46.04999923706055,46.90999984741211,142800.0,0.0021317091120520715,3.499970656415879,0.12345469701465124,55.059493905855376,46.826496806109525,-0.6766825341152582,-0.2141868503129487,0.10170152910315267,2.3688329714036342,13.98566900071432,1.1700019836425852,0.10482928486897691,0.3344985961914091,-1.603872144455174,2.272869336837992,-0.634686774131886,1.3036839665147042,0.2852769586226671,87.42499103432958,43.324077031852084,0.9691853703232928,10,-0.6249980926513672,0.5850009918212891,0.14000225067138672,1.970001220703125,-1.0,1,-0.013826797157827309,-1.1263185791669679,46.90999984741211,-1.5185153788553103,46.04999923706055,-2.9230611226855796,45.849998474121094,-0.013826797157827309 5028,2017-10-18,46.65999984741211,47.18000030517578,46.59000015258789,47.1500015258789,174500.0,-0.007445192227560127,1.145458076418896,-4.9000915541313095,55.389230447678734,47.09348329599616,-0.3808428453231798,0.11658628898854317,0.40749813468122653,2.655420799447036,12.42459522713001,0.5900001525878906,-0.05269493366774469,0.0005001068115220164,-1.9325632094068155,1.9335634230298595,-0.9660315512976467,0.9670317649206908,-1.2900009155273366,62.91386880491484,13.795380676342191,0.9665316581091677,10,-0.28499984741210227,0.9349994659423828,0.4099998474121094,2.3199996948242188,-0.8299980163574219,2,-0.02807546887216017,3.499970656415879,47.0099983215332,-1.1263185791669679,46.90999984741211,-1.5185153788553103,46.04999923706055,-0.02807546887216017 5029,2017-10-19,46.9900016784668,47.040000915527344,46.36000061035156,46.63999938964844,344400.0,0.007072478185466302,2.022218454626372,-0.7142879385913798,61.715176004687436,48.47513856760926,-0.7628481231145372,-0.286379680516319,0.04459954379164799,2.2743008810611443,12.140988978630027,0.6800003051757812,-0.24925552613620994,0.3675018310546889,-1.5067203846154626,2.2417240467248405,-0.5696092767803904,1.3046129388897683,-1.583802719116207,84.56380650033883,28.277837714282207,0.937111107835076,10,-0.6150016784667898,0.6049976348876953,0.017498016357421875,1.9899978637695312,-1.1100006103515696,3,-0.022770876171554044,1.145458076418896,46.65999984741211,3.499970656415879,47.0099983215332,-1.1263185791669679,46.90999984741211,-0.022770876171554044 5030,2017-10-20,47.54999923706055,47.58000183105469,47.06999969482422,47.290000915527344,182500.0,0.011917376858711082,2.1874783935532323,0.7428474894006605,50.39683440735206,48.748043299095215,-1.2645732225958284,-1.0639574707285604,-0.5463343301022334,1.6817300758273177,12.418574763996707,0.5900001525878906,-0.32904812028921526,1.0309993743896513,-0.2945691637883243,2.356567912567627,0.3682151053006635,1.693783643478639,-2.1083242507934514,98.06435258562132,45.076789497811994,0.6627842690889892,10,-0.9949989318847656,0.04500007629394531,-0.5424995422363281,1.4300003051757812,-0.4699974060058594,4,-0.010725516923577816,2.022218454626372,46.9900016784668,1.145458076418896,46.65999984741211,3.499970656415879,47.0099983215332,-0.010725516923577816 5031,2017-10-23,48.13000106811523,48.5099983215332,47.459999084472656,47.709999084472656,286600.0,0.0121977253493335,-1.2826021154938572,1.6154026732396987,52.471502192362074,49.59343107107033,-1.6706728856092212,-1.609108466810632,-1.1705133477792558,1.0706002999436564,12.46798665747584,1.0499992370605469,-0.37587900927523776,1.5365011215209918,0.02750664920664292,3.0454955938353407,0.7820038853638209,2.2909983576781627,-2.6027930080566293,84.55295142927116,35.77157992013828,0.7544972361571738,10,-1.1000022888183523,-0.5350017547607351,-1.1225013732910085,0.8499984741211009,0.8600006103515696,0,-0.01329730678257579,2.1874783935532323,47.54999923706055,2.022218454626372,46.9900016784668,1.145458076418896,46.65999984741211,-0.01329730678257579 5032,2017-10-24,49.08000183105469,49.13000106811523,47.61000061035156,47.84000015258789,326100.0,0.01973822443084905,1.2686571413117567,2.9523710048047294,72.88801586433178,53.091957171537956,-2.3505233304601134,-2.458323482219562,-2.1687478073528297,0.09052829044551913,12.709328840525647,1.5200004577636648,-0.30544336430364183,2.3425018310546903,0.48272339409370346,4.202280268015677,1.4126126125742005,3.2723910495351802,-3.3738263553076138,98.19497368961065,48.04533681000028,0.9298892184804918,10,-1.6600017547607422,-1.4850025177001953,-2.200002670288086,-0.10000228881835938,-0.3800010681152344,1,-0.05460473115712183,-1.2826021154938572,48.13000106811523,2.1874783935532323,47.54999923706055,2.022218454626372,46.9900016784668,-0.05460473115712183 5033,2017-10-25,48.77999877929688,49.209999084472656,48.56999969482422,48.9900016784668,236100.0,-0.006112531388863585,-1.031740649466246,-0.16935694750798513,68.48025627867734,57.444379003784064,-1.776435451151123,-2.0715723355150146,-1.9172680240622597,0.3603264050015085,12.651233500332356,0.6399993896484375,-0.17699278172835875,1.9199989318847699,-0.1388616353475456,3.9788594991170854,0.8905686482686122,2.9494292155009276,-2.799917256160356,84.91226191591625,34.12011587782006,1.0294302836161588,10,-1.30999946594239,-1.18499946594239,-1.9524993896484446,0.20000076293944602,-0.25999832153321023,2,-0.056785578660967895,1.2686571413117567,49.08000183105469,-1.2826021154938572,48.13000106811523,2.1874783935532323,47.54999923706055,-0.056785578660967895 5034,2017-10-26,48.66999816894531,49.13000106811523,48.41999816894531,49.0,110600.0,-0.0022550351189892792,1.4067733050573832,1.5714155964469843,73.58864083135684,60.58315516282802,-1.368235332603291,-1.8409466799338006,-1.8683854684756298,0.44572231201999557,12.657313965628411,0.7100028991699148,0.01853077758211441,1.6734983444213896,-0.48797553238350844,3.8349722212262876,0.5927614060189441,2.754235282823835,-2.3669248896751753,74.76630516160773,21.28702184537549,1.0807369384024486,10,-1.0499992370605469,-1.0749988555908203,-1.832498550415039,0.3100013732910156,0.7000007629394602,3,-0.058352094611393124,-1.031740649466246,48.77999877929688,1.2686571413117567,49.08000183105469,-1.2826021154938572,48.13000106811523,-0.058352094611393124 5035,2017-10-27,49.20000076293945,49.290000915527344,48.40999984741211,48.63000106811523,202100.0,0.010889718798722248,1.3466695149739583,-1.7272622185231639,82.6086300964003,63.621975558744666,-1.5694664893817816,-2.1886022073042923,-2.3649861813752437,-0.10190140601920916,12.435936636045138,0.8800010681152344,0.28701041123790105,2.016500854492186,-0.2306988299898194,4.2637005389741915,0.8929010122511798,3.1401006967331924,-2.6062349031490655,95.08196379584928,34.18846204749454,1.1235998422410038,10,-1.5300006866455078,-1.605001449584961,-2.092501640319824,-0.220001220703125,-0.030002593994140625,4,-0.06747966754758794,1.4067733050573832,48.66999816894531,-1.031740649466246,48.77999877929688,1.2686571413117567,49.08000183105469,-0.06747966754758794 5036,2017-10-30,48.77999877929688,49.04999923706055,48.38000106811523,48.95000076293945,583300.0,-0.008536625551415544,2.6216221789201666,-0.29824925379125955,77.9850316064264,66.16925752547478,-0.9569423087374602,-1.7587485328024854,-1.9135174573139082,0.28731995368087837,12.850176584088285,0.8199996948242259,0.6881239926518745,1.53299884796143,-0.8222245910727892,3.8882222869956493,0.3553871284443204,2.7106105674785397,-1.8626847128180586,69.64273550074746,2.338930753372182,1.1776117195171085,10,-0.954998016357429,-1.2549991607666087,-1.1974992752075266,0.20000076293944602,0.5,0,-0.03485028681394109,1.3466695149739583,49.20000076293945,1.4067733050573832,48.66999816894531,-1.031740649466246,48.77999877929688,-0.03485028681394109 5037,2017-10-31,44.5099983215332,47.22000122070313,43.400001525878906,47.22000122070313,1459500.0,-0.08753588693355907,1.819184950683468,15.941007517110547,43.05119742338723,64.79836496722017,3.2644292103395998,2.3680327636198797,2.3054533940252213,4.495649268889181,14.062777416143785,5.379997253417976,0.7934340861761271,-2.5690015792846665,-5.200278544811518,0.06227538624218454,-3.884640062048092,-1.253363096521241,4.780002593994141,18.84544839860417,-52.41995610706365,1.3156384827634247,10,1.8350028991699219,1.8350028991699219,3.0725011825561523,4.470001220703125,3.670001983642578,1,0.10065161819532675,2.6216221789201666,48.77999877929688,1.3466695149739583,49.20000076293945,1.4067733050573832,48.66999816894531,0.10065161819532675 5038,2017-11-01,44.0099983215332,44.72000122070313,43.02000045776367,44.72000122070313,962200.0,-0.011233431113343961,3.7887149895498453,0.26199340944889843,40.8548782009206,62.48055410013496,3.74256612429307,2.7955636722721664,2.765937229163761,4.922460978745008,15.006045862449344,1.7000007629394602,0.7426703644925965,-2.9320014953613267,-5.899273395990313,0.03527040526766001,-4.41563744567582,-1.4483655450468333,5.16220260620117,15.789438460784977,-58.81832924895954,1.4836359503144922,11,2.1450023651123047,2.1450023651123047,3.5725011825561523,4.970001220703125,3.3600006103515696,2,0.1065667489269484,1.819184950683468,44.5099983215332,2.6216221789201666,48.77999877929688,1.3466695149739583,49.20000076293945,0.1065667489269484 5039,2017-11-02,44.650001525878906,44.88999938964844,43.81999969482422,43.95000076293945,555000.0,0.0145422228755816,-1.229159298892549,-0.9859125417062812,43.333351498538605,61.69572266582236,3.0572272438439114,2.0927373205884408,2.0911056958528746,4.203146779790707,15.941939844999887,1.0699996948242188,0.6961324539230631,-2.1839982986450224,-5.323723048166855,0.95572645087681,-3.7538606734059385,-0.6141359238841062,4.276111383056637,25.996825344676427,-50.214251073338275,1.5698623747609164,11,1.5049991607666016,1.5049991607666016,2.9774980545043945,4.329998016357422,2.55999755859375,3,0.08667410525488406,3.7887149895498453,44.0099983215332,1.819184950683468,44.5099983215332,2.6216221789201666,48.77999877929688,0.08667410525488406 5040,2017-11-03,46.5,47.15999984741211,44.400001525878906,44.400001525878906,598100.0,0.041433335070522714,-1.6285717399755133,2.999994550438417,48.215841970068766,61.222871530011986,1.1651511963987318,0.2699691475403938,0.23608453052777634,2.2882605632068618,15.878981227035554,2.759998321533203,0.7174146706469458,-0.3424997329711914,-3.47739624178422,2.792396775841837,-1.9099479873777057,1.2249485214353228,2.1898684108886712,57.711446877641194,-15.894630469124863,1.567448254406513,11,-0.3449993133544922,-0.3449993133544922,1.1274995803833008,2.479999542236328,0.7900009155273438,4,0.061720407137306976,-1.229159298892549,44.650001525878906,3.7887149895498453,44.0099983215332,1.819184950683468,44.5099983215332,0.061720407137306976 5041,2017-11-06,46.54999923706055,46.91999816894531,46.16999816894531,46.16999816894531,574900.0,0.0010752524099042482,-2.94735732570396,0.18095302106077726,47.98951626079969,58.45637157406397,0.9694021437875335,0.28581689555252865,0.17960584419405734,2.1881743770989175,15.443310840578656,0.75,0.6668881428203903,-0.325000381469728,-3.4321098994049493,2.7821091364654933,-1.878555140437335,1.228554377497879,1.913074455703125,84.04757471582766,11.685961464943688,1.55355475896761,11,-0.39499855041503906,-0.39499855041503906,1.0325002670288086,2.4300003051757812,-0.029998779296875,0,0.05628354403492386,-1.6285717399755133,46.5,-1.229159298892549,44.650001525878906,3.7887149895498453,44.0099983215332,0.05628354403492386 5042,2017-11-07,45.41999816894531,47.27000045776367,45.2599983215332,46.59000015258789,463900.0,-0.02427499649056042,-1.6979864053559313,-3.078943934146464,44.92634863612228,55.839270724891186,1.7049249622341662,1.4624450873442498,1.2924421294290198,3.2924644049568315,15.007329618370937,2.0100021362304688,0.6357861565689547,-1.4370014190673857,-4.57483968773537,1.7008368496005986,-3.005920553401374,0.1319177152666029,2.825352594418362,56.47053438074449,-16.38034356426737,1.5689191343339908,11,0.7350025177001953,0.7350025177001953,2.162501335144043,3.5600013732910156,0.7700004577636648,1,0.0849846051511014,-2.94735732570396,46.54999923706055,-1.6285717399755133,46.5,-1.229159298892549,44.650001525878906,0.0849846051511014 5043,2017-11-08,46.83000183105469,47.31000137329102,45.290000915527344,45.290000915527344,376300.0,0.03104367500995253,-1.6233756582826038,-1.3162378671639894,49.39849746982592,53.15147701805442,-0.012040917390478967,0.1374603805186254,-0.1303015217276453,1.8499979730429743,14.536683708942666,2.020000457763679,0.5737896843510129,-0.07649784088134481,-3.177807364379447,3.0248116826167575,-1.627152602630396,1.4741569208677063,1.2063349200849842,86.24643806912997,14.262606397339624,1.5506547617490527,11,-0.6750011444091797,-0.6750011444091797,0.752497673034668,2.1499977111816406,0.26999664306640625,2,0.0288276408570598,-1.6979864053559313,45.41999816894531,-2.94735732570396,46.54999923706055,-1.6285717399755133,46.5,0.0288276408570598 5044,2017-11-09,46.61999893188477,47.540000915527344,46.20000076293945,46.459999084472656,296000.0,-0.0044843666657867765,-2.9411972601356466,0.10389594304710371,46.40927073115412,49.1293259774715,-0.13791426339496127,0.43016218876143597,0.059422851004832467,2.0312565656589925,14.03388161228155,1.3400001525878906,0.28998639915848656,-0.325000762939446,-3.3899920987349788,2.7399905728560867,-1.8574964308372088,1.2074949049583168,1.2156843675198559,70.70056807413657,1.9324784710216392,1.5324956678977664,11,-0.5849990844726634,-0.4649982452392649,0.9625005722045827,2.3600006103515554,0.9600028991699148,3,0.016087516456098738,-1.6233756582826038,46.83000183105469,-1.6979864053559313,45.41999816894531,-2.94735732570396,46.54999923706055,0.016087516456098738 5045,2017-11-10,46.4900016784668,47.13999938964844,46.209999084472656,46.41999816894531,200000.0,-0.0027884439381458126,-2.795906610302761,0.4375223517630876,43.440010449206035,45.29099029333591,-0.483613717824781,0.6269579421188638,0.17720657609137902,2.1301843658244195,13.732904460118906,0.9300003051757812,0.02239202255933037,-0.47699813842773153,-3.5211861725417037,2.5671898956862407,-1.9990921554847176,1.0450958786292546,1.1530543072721926,53.947454278061,-12.294212050231693,1.5220940170569879,11,-1.210000991821289,-0.33500099182128906,1.0574979782104492,2.4899978637695312,0.9499969482421804,4,0.015487145192755403,-2.9411972601356466,46.61999893188477,-1.6233756582826038,46.83000183105469,-1.6979864053559313,45.41999816894531,0.015487145192755403 5046,2017-11-13,46.209999084472656,46.61999893188477,45.79999923706055,46.47999954223633,260100.0,-0.006022856181651437,1.9818212083590026,-3.856956024194867,37.869828400138275,44.71528262408603,-0.6777790475899295,0.8978632710561101,0.4308517206377189,2.384838105993353,14.232586756267501,0.8199996948242259,-0.29301158175374553,-0.7220006942749038,-3.7849863308690033,2.3409849423191957,-2.25349351257195,0.8094921240221424,1.3300018310546875,41.66665272407556,-19.68493249027251,1.5314928182970482,11,-0.9299983978271484,-0.05499839782714844,0.8950004577636719,2.770000457763672,1.2800025939941406,0,0.02337160468409505,-2.795906610302761,46.4900016784668,-2.9411972601356466,46.61999893188477,-1.6233756582826038,46.83000183105469,0.02337160468409505 5047,2017-11-14,46.36000061035156,46.540000915527344,45.70000076293945,45.70000076293945,341800.0,0.003246083723237092,-1.5454555963355778,-2.444439734949632,39.64043260177028,44.580344224180436,-0.6009576037907038,0.7343175853958996,0.2689098853684726,2.1847149232787615,14.979176250125672,0.8400001525878906,-0.7369459685258022,-0.5394992828369141,-3.6127766085030686,2.5337780428292405,-2.0761379456699913,0.9971393799961632,0.9992002868652321,47.5555419921875,-10.368987521459744,1.5366386628330777,11,-0.6800003051757812,-0.2049999237060547,0.7449989318847656,2.6199989318847656,1.3499984741210938,1,0.003451247741709018,1.9818212083590026,46.209999084472656,-2.795906610302761,46.4900016784668,-2.9411972601356466,46.61999893188477,0.003451247741709018 5048,2017-11-15,45.349998474121094,46.25,45.33000183105469,46.25,401000.0,-0.021786068225481237,1.0444369092527443,-1.3636389908389446,36.804470649310325,43.854913018710626,0.6918704673156242,1.7298352076310692,1.254344442649554,3.1501888061056817,15.851682396085447,1.029998779296875,-1.1942071102900371,-1.4840013504028349,-4.633661262470824,1.665658561665154,-3.0588313064368293,0.09082860563115958,1.835634405517574,0.9048258529563054,-52.621910610743655,1.5748299560339962,11,0.6200027465820312,0.8050022125244141,1.7550010681152344,3.1850013732910156,2.69000244140625,2,0.018522605972461692,-1.5454555963355778,46.36000061035156,1.9818212083590026,46.209999084472656,-2.795906610302761,46.4900016784668,0.018522605972461692 5049,2017-11-16,45.91999816894531,46.47999954223633,45.5,45.56000137329102,460700.0,0.012568902183083708,-3.0833353201567206,-0.39999576145466087,37.00475869346464,42.60923709908795,0.35868435917861063,1.1336881603496352,0.7045796147867023,2.541557055002933,16.458662073067842,1.1300010681152344,-1.0628713321305128,-0.8605014801025419,-4.03525436697889,2.3142514067738063,-2.447877923540716,0.7268749633356322,1.099009413818358,32.59652672399258,-15.02628639084626,1.5873764434381725,11,0.48000144958496094,0.2350025177001953,1.1850013732910156,2.615001678466797,2.1300010681152344,3,0.025696871781972108,1.0444369092527443,45.349998474121094,-1.5454555963355778,46.36000061035156,1.9818212083590026,46.209999084472656,0.025696871781972108 5050,2017-11-17,47.040000915527344,47.209999084472656,45.77999877929688,45.77999877929688,234100.0,0.02439030468732617,-1.2698379059164182,3.5000370876646922,43.468483819916685,42.10690016121206,-0.7561847423530281,-0.027912502697915897,-0.3856250520405169,1.3789834924600797,17.48236099181792,1.4300003051757741,-0.815591103168714,0.2850011825561509,-2.871870082258873,3.441872447371175,-1.293434449851361,1.8634368149636629,-4.020000457763672,90.95753099446057,44.21491662590813,1.5784356324075124,11,-0.6400012969970703,-0.8850002288818359,0.07499885559082031,1.3799991607666016,0.779998779296875,4,0.01147961107605111,-3.0833353201567206,45.91999816894531,1.0444369092527443,45.349998474121094,-1.5454555963355778,46.36000061035156,0.01147961107605111 5051,2017-11-20,47.4900016784668,47.68000030517578,46.790000915527344,47.04999923706055,263100.0,0.009566342563375851,1.1707310265261122,0.3492076947762976,65.68420300260362,44.41332842415443,-1.1832557308030403,-0.5568698198207187,-0.8064319240051532,0.8951429872515462,17.737690802566753,0.8899993896484375,-0.6086006407250153,0.7670019149780245,-2.3438226869805945,3.8778265169366435,-0.7884103860012814,2.3224142159573304,-4.386201248168945,91.91494680522955,39.92327735241305,1.5554123009793086,11,-1.0050010681152344,-1.335000991821289,-0.3450021743774414,0.6499977111816406,0.9199981689453125,0,-0.0010529174561072496,-1.2698379059164182,47.040000915527344,-3.0833353201567206,45.91999816894531,1.0444369092527443,45.349998474121094,-0.0010529174561072496 5052,2017-11-21,46.4000015258789,47.29999923706055,46.2400016784668,47.2599983215332,190400.0,-0.022952202865095583,1.2553172493557616,-1.9545273269524368,61.84340710545822,45.796096161446904,0.06747246842390098,0.3394612246785371,0.3016652356221954,1.9332848911361467,17.612890590751622,1.25,-0.6172438199198638,-0.18899822235108132,-3.0965777955182006,2.718581350816038,-1.6427880089346445,1.2647915642324818,-3.113153100585933,45.531931471759556,-10.583063854512595,1.4537897865835605,11,0.10499954223633523,-0.24500083923339133,0.7299976348877024,1.3799991607666087,1.2699966430664134,1,0.023491381826355573,1.1707310265261122,47.4900016784668,-1.2698379059164182,47.040000915527344,-3.0833353201567206,45.91999816894531,0.023491381826355573 5053,2017-11-22,46.0099983215332,46.54999923706055,45.9900016784668,46.54999923706055,106600.0,-0.0084052411965585,1.0740615154212407,0.6279103808945002,56.91054200017756,46.96290408022729,0.3675808983387654,0.5389340998694863,0.696902443326664,2.2646437348074713,17.4792027534441,0.55999755859375,-0.6381037522308972,-0.4405014038085966,-3.166891378582399,2.2858885709652057,-1.8036963911955013,0.9226935835783081,-2.547423821044923,23.394415143996053,-35.0212960376643,1.3631949873869011,11,0.49500274658203125,0.1450023651123047,0.9800014495849609,1.7700023651123047,0.9200019836425781,2,0.03694850738874811,1.2553172493557616,46.4000015258789,1.1707310265261122,47.4900016784668,-1.2698379059164182,47.040000915527344,0.03694850738874811 5054,2017-11-24,45.83000183105469,46.11999893188477,45.61999893188477,46.11999893188477,55000.0,-0.0039121168668739825,2.4483103353019184,0.5370307577106336,45.899650747996944,47.23619744675962,0.4735281242553313,0.5220202938655731,0.9011039739349869,2.3984049325987087,17.61728992858705,0.5,-0.5270547717306471,-0.47849807739257955,-3.006791707691299,2.04979555290614,-1.7426448925419393,0.7856487377567802,-2.198730298378905,10.194308697688836,-46.31483078978589,1.2641468151493582,11,0.6749992370605469,0.3249988555908203,1.1549978256225586,1.7899971008300781,1.3699989318847656,4,0.04822166694689378,1.0740615154212407,46.0099983215332,1.2553172493557616,46.4000015258789,1.1707310265261122,47.4900016784668,0.04822166694689378 5055,2017-11-27,45.88000106811523,46.06999969482422,45.540000915527344,45.88999938964844,173400.0,0.00109097174477224,1.8648665367603847,0.034477315478641406,45.899650747996894,48.12839992985502,0.3664352475956747,0.2219200000523145,0.8612379657306235,2.3032690963767735,17.637199559906154,0.529998779296875,-0.5857544960659311,-0.2624988555908274,-2.39668132698592,1.8716836158042653,-1.3295900912883738,0.804592380106719,-2.086780384539445,15.887862128957863,-35.60372421307977,1.0670912356975464,11,0.6250000000000071,0.27499961853028054,1.1049985885620188,1.6899986267089915,2.30999755859375,0,0.0472972562865388,2.4483103353019184,45.83000183105469,1.0740615154212407,46.0099983215332,1.2553172493557616,46.4000015258789,0.0472972562865388 5056,2017-11-28,47.08000183105469,47.08000183105469,45.81999969482422,46.02000045776367,236300.0,0.026155203465620946,1.3773594411835623,-106.01793208691436,60.07282171411112,50.39866538678177,-0.7791090736943787,-1.1720626512230297,-0.32704929896872414,1.0536341338110304,17.360511898218217,1.2600021362304688,-0.5550641896304995,1.0225017547607393,-0.778842803447489,2.8238463129689677,0.12182947565662516,1.9231740338648535,-3.131309962614907,87.50013546523095,35.12486001347129,0.9006722791041132,11,-0.5750007629394531,-0.9250011444091797,-0.005002021789550781,0.48999786376953125,1.1199989318847656,1,0.01571788094709503,1.8648665367603847,45.88000106811523,2.4483103353019184,45.83000183105469,1.0740615154212407,46.0099983215332,0.01571788094709503 5057,2017-11-29,48.9900016784668,49.08000183105469,46.88000106811523,47.11000061035156,245600.0,0.04056923902140208,1.1359216469111226,1.773583615536594,62.35696537227522,53.23783146711121,-2.5443790878423087,-2.8767136602526335,-2.199676033160898,-0.8969940049081799,16.04081925684893,2.2000007629394602,-0.41886709150890056,2.7085014343261733,0.6252709978500235,4.791731870802323,1.666886216088102,3.7501166525642446,-4.892057472557575,97.4576234657701,47.327529782207435,1.0416152182380742,11,-1.7000007629394531,-2.835000991821289,-1.6775026321411133,-1.4200019836425781,-0.7100028991699148,2,-0.011839187817575092,1.3773594411835623,47.08000183105469,1.8648665367603847,45.88000106811523,2.4483103353019184,45.83000183105469,-0.011839187817575092 5058,2017-11-30,48.70000076293945,49.77999877929688,48.25,49.099998474121094,230600.0,-0.0059195939087876015,-1.3538456572580637,-0.21276461910878172,61.79138380839678,55.9919009243259,-1.932421755693916,-2.3371615233039975,-1.8935992180437609,-0.647963792196947,14.617195490994838,1.529998779296882,-0.178847413300268,2.184000396728514,0.12161033589135428,4.246390457565674,1.1528053663099342,3.215195427147094,-4.303133099521503,74.5283358374793,25.88491556607083,1.0311950304185804,11,-1.0400009155273438,-2.3000011444091797,-1.1925010681152344,-1.1300010681152344,-0.15000152587890625,3,-0.021149950264024775,1.1359216469111226,48.9900016784668,1.3773594411835623,47.08000183105469,1.8648665367603847,45.88000106811523,-0.021149950264024775 5059,2017-12-01,48.52000045776367,48.9900016784668,47.65999984741211,48.849998474121094,169800.0,-0.003696104771167885,3.3606301083741377,0.8249997615800566,61.44304624938716,57.989074527600394,-1.5028684815171403,-1.9524690617685252,-1.7234616231502926,-0.5233301769805294,13.108832467059623,1.3300018310546875,0.03350933111985199,1.810500144958496,-0.24089838865465651,3.8618986785716487,0.7848008781519198,2.8361994117650724,-3.6924823050754085,70.28304348217246,21.388922123357318,1.0256992668065763,12,-0.8600006103515625,-2.1200008392333984,-0.9875011444091797,-0.9500007629394531,-0.29000091552734375,4,-0.03276999459165242,-1.3538456572580637,48.70000076293945,1.1359216469111226,48.9900016784668,1.3773594411835623,47.08000183105469,-0.03276999459165242 5060,2017-12-04,49.36999893188477,49.43999862670898,48.7599983215332,48.91999816894531,198300.0,0.017518517438206205,1.3050851841076188,-1.3636468725074486,66.73727623521961,58.106082664557725,-2.2211799880052823,-2.7156635006152285,-2.6345787499422357,-1.4129780739976283,13.52889110502641,0.9199981689453054,0.42099463539132387,2.5169986724853572,0.15004911172013635,4.883948233250578,1.3335238921027468,3.7004734528679677,-4.146282329067823,89.64646610602165,38.19244698817117,1.183474780382611,12,-1.7099990844726634,-2.9699993133544993,-1.7624998092651438,-1.799999237060554,-0.549999237060554,0,-0.04395378197069122,3.3606301083741377,48.52000045776367,-1.3538456572580637,48.70000076293945,1.1359216469111226,48.9900016784668,-0.04395378197069122 5061,2017-12-05,49.16999816894531,49.54999923706055,49.0,49.540000915527344,205900.0,-0.004051058684757081,1.8205133221174536,-0.8222269317170218,64.80503652299186,58.435152599839235,-1.9643867677749185,-2.4341131561798903,-2.403211810113632,-1.2644112228428241,13.995670896973813,0.5499992370605469,0.7883372305600744,2.18599796295166,-0.3910296407393119,4.763025566642632,0.8974841611061777,3.4745117647971426,-3.5817789920099656,78.9654795933265,25.90223002293473,1.2885138018454851,12,-1.5099983215332031,-2.769998550415039,-1.5374984741210938,-1.5999984741210938,-0.3999977111816406,1,-0.019930843578011004,1.3050851841076188,49.36999893188477,3.3606301083741377,48.52000045776367,-1.3538456572580637,48.70000076293945,-0.019930843578011004 5062,2017-12-06,49.27999877929688,49.43999862670898,48.47999954223633,49.06999969482422,263600.0,0.002237148961722779,2.622646398341753,-0.5675608800544556,72.87542776547659,60.20902879598358,-1.8136190651899895,-2.361163017031892,-2.4657366832417296,-1.419022090800425,13.786716331726312,0.9599990844726491,1.0006325286215159,2.102998542785649,-0.5576549335145131,4.763652019085811,0.7726718046355714,3.433325280935726,-3.35643723417261,76.41508245688227,16.062046704431893,1.3303267381500803,12,-1.6199989318847727,-2.8799991607666087,-1.6049985885620188,-1.7099990844726634,-0.6399993896484446,2,-0.02191554470596191,1.8205133221174536,49.16999816894531,1.3050851841076188,49.36999893188477,3.3606301083741377,48.52000045776367,-0.02191554470596191 5063,2017-12-07,48.18000030517578,49.349998474121094,48.11999893188477,49.349998474121094,246100.0,-0.022321398160894956,1.1025666105872565,-5.5714441416891844,62.39035885749847,62.041329697039295,-0.41732071481331445,-1.217249364734684,-1.3342566675927827,-0.3615415786838412,13.490491614544013,1.229999542236321,0.8662090150692947,0.9355001449584961,-1.756401621640883,3.6274019115578753,-0.41045073834118995,2.281451028258182,-1.947923781317698,27.513260618586667,-34.849173344082175,1.3459508832996883,12,-0.5200004577636719,-1.7800006866455078,-1.8349990844726562,-1.5699996948242188,0.9799995422363281,3,0.0020755183372291874,2.622646398341753,49.27999877929688,1.8205133221174536,49.16999816894531,1.3050851841076188,49.36999893188477,0.0020755183372291874 5064,2017-12-08,47.36999893188477,48.5,47.18000030517578,48.22999954223633,200000.0,-0.016811983564972932,-1.1290354336764516,0.7350444070581731,51.87286018682059,62.70501963468637,0.7086211072491295,-0.3669949545784732,-0.48896406578183615,0.386589310766972,13.151865861630688,1.3199996948242188,0.8313556152034849,0.08799877166748615,-2.5881223404667537,2.764119883801726,-1.2500617843996338,1.426059327734606,-0.8540886275915867,8.01682330539673,-48.63298023053949,1.3380605560671195,12,0.43000030517577414,-0.5699996948242259,-1.214998245239265,-0.9499988555908274,1.2999992370605398,4,0.024910287772489603,1.1025666105872565,48.18000030517578,2.622646398341753,49.27999877929688,1.8205133221174536,49.16999816894531,0.024910287772489603 5065,2017-12-11,47.209999084472656,47.4900016784668,46.59000015258789,47.36999893188477,206900.0,-0.0033776620439064375,3.4999475486128993,0.18604620216107862,48.35679237705326,61.4032385972355,1.2037036026566597,-0.15841081991717942,-0.279330386003835,0.4865132482732193,12.945503374217404,0.9000015258789062,0.8950657279014393,-0.10800094604492472,-2.758511035142213,2.5425091430523636,-1.4332559905935724,1.217254098503723,2.569999694824226,20.945916339539092,-29.952464183430184,1.3252550445486444,12,0.9750003814697266,-0.11999893188476562,-1.0549983978271484,-0.7899990081787109,1.7099990844726562,0,0.021605602150904346,-1.1290354336764516,47.36999893188477,1.1025666105872565,48.18000030517578,2.622646398341753,49.27999877929688,0.021605602150904346 5066,2017-12-12,47.290000915527344,47.959999084472656,47.25,47.38000106811523,126800.0,0.001694595056262127,-7.352832940648491,0.5625014901174711,55.92542700723628,60.68862322334228,1.292548018504469,-0.16164045178823727,-0.3738331279804399,0.3467698065252165,12.329488680807186,0.75,1.1172060385563043,-0.08199920654296733,-2.680967235960182,2.5169688228742473,-1.381483221251571,1.2174848081656364,2.4261978912353612,24.56144342867857,-25.89976376135571,1.2994840147086073,12,0.8949985504150391,0.2299976348876953,-1.135000228881836,-0.8700008392333984,2.1399993896484375,1,0.03235353668167318,3.4999475486128993,47.209999084472656,-1.1290354336764516,47.36999893188477,1.1025666105872565,48.18000030517578,0.03235353668167318 5067,2017-12-13,46.52000045776367,47.61000061035156,46.5099983215332,47.11999893188477,155600.0,-0.01628252152371701,-2.5483787608441517,6.666638409698397,53.23195295109643,59.73757535030891,1.8722163088951973,0.6545189185058007,0.36081429762536743,1.0559364170469507,11.800260547283564,1.1000022888183594,1.3383864367388654,-0.8599996566772461,-3.4468081273559577,1.7268088140014655,-2.1534038920165983,0.43340457866210613,3.1336743759155397,0.3521878765166443,-51.321402283381076,1.2934042353393553,12,1.5099983215332031,0.9999980926513672,-0.36499977111816406,-0.10000038146972656,2.729999542236328,2,0.04836629359113642,-7.352832940648491,47.290000915527344,3.4999475486128993,47.209999084472656,-1.1290354336764516,47.36999893188477,0.04836629359113642 5068,2017-12-14,46.18999862670898,46.81999969482422,46.099998474121094,46.599998474121094,157600.0,-0.0070937624206239835,-1.440681472860699,0.6833348168304909,52.238784725467646,58.71487962542896,2.021292037839764,1.107458058180974,0.6870059806716213,1.3021299282051757,11.094937068188644,0.720001220703125,1.3295600448053477,-1.232001495361338,-3.70479717177669,1.2407941810540137,-2.4683993335690104,0.004396342846334278,3.3379291464843917,3.7500039736401627,-50.97402044826382,1.236397838207675,12,1.635000228881843,1.345001220703132,-0.03499794006346946,0.23000144958496804,2.8100013732910227,3,0.05304180203033759,-2.5483787608441517,46.52000045776367,-7.352832940648491,47.290000915527344,3.4999475486128993,47.209999084472656,0.05304180203033759 5069,2017-12-15,47.099998474121094,47.58000183105469,46.209999084472656,46.209999084472656,409700.0,0.019701231315601753,-2.0786599687966123,-2.1707310265260746,56.853913898476826,57.61672825467977,0.9931192443081613,0.3060867828418381,-0.21824261355222774,0.31930905553925015,10.363680994863268,1.3900032043457102,1.162952241265991,-0.38100166320801065,-2.7573308903652247,1.9953275639492034,-1.5691662767866177,0.8071629503705964,2.222253541127941,53.7634232179627,-5.630502241650149,1.1881646135786086,12,0.7250003814697266,0.4550018310546875,-0.9449977874755859,-0.6799983978271484,1.4200019836425781,4,0.04373676093477741,-1.440681472860699,46.18999862670898,-2.5483787608441517,46.52000045776367,-7.352832940648491,47.290000915527344,0.04373676093477741 5070,2017-12-18,47.58000183105469,48.22999954223633,47.47000122070313,47.52999877929688,123200.0,0.010191154405181813,-7.941253029351709,0.05618324275206224,53.05623175429269,56.31130550260209,0.2598261604364893,-0.13848708431710577,-0.6723448884340684,-0.2183703668955701,10.226168496497406,1.1300010681152344,1.0219023390149218,0.07200164794922159,-2.2954846406806695,2.4394879365791127,-1.111741496365724,1.2557447922641671,1.5489149717266741,69.48369083416462,13.08135054768028,1.1837431443149444,12,0.18999671936035156,-0.02500152587890625,-1.485001564025879,-1.1600017547607422,0.7399978637695312,0,0.02290870735484507,-2.0786599687966123,47.099998474121094,-1.440681472860699,46.18999862670898,-2.5483787608441517,46.52000045776367,0.02290870735484507 5071,2017-12-19,47.43999862670898,47.97999954223633,47.09000015258789,47.83000183105469,188000.0,-0.002942480011724813,1.5797135101366107,-7.799588037840738,37.90951387392838,52.42620395909673,0.14373731822584546,-0.002552948593759652,-0.4936711113890695,-0.14127502115648127,10.481435690313704,0.8899993896484375,0.8834467802272101,-0.0655014038086037,-2.433173325106374,2.3021705174891665,-1.2493373644574888,1.1183345568402814,1.5071830763527672,62.910773738419024,11.218267542612615,1.183835960648884,12,0.2849998474121165,0.11500167846680398,-1.7224979400634695,-1.019998550415032,0.3300018310546946,1,0.031197293108754076,-7.941253029351709,47.58000183105469,-2.0786599687966123,47.099998474121094,-1.440681472860699,46.18999862670898,0.031197293108754076 5072,2017-12-20,47.4900016784668,47.79999923706055,46.66999816894531,47.56999969482422,144700.0,0.001054027259808299,3.1852116108705326,0.20512143353188786,40.194518223950155,49.95999944425803,-0.20884079800644173,0.03509013349586354,-0.49975660810332556,-0.2567692102951611,10.43317439906514,1.1300010681152344,0.5960238201223262,-0.0699983596801772,-2.380003704459128,2.2400069850987734,-1.225001032069656,1.0850043127093016,1.28634903085851,65.25833367659621,15.774691797110776,1.1550026723894764,12,-0.19000244140625,0.06499862670898438,-1.772500991821289,-1.0700016021728516,0.01999664306640625,2,0.04085067505037876,1.5797135101366107,47.43999862670898,-7.941253029351709,47.58000183105469,-2.0786599687966123,47.099998474121094,0.04085067505037876 5073,2017-12-21,47.709999084472656,48.47999954223633,47.5,47.54999923706055,186200.0,0.004632499436310056,-6.538506683099315,-2.0000476848981927,43.47826086956528,49.02726618678522,-0.5615746562894373,-0.05377438604939755,-0.6743089046771118,-0.4862373329020855,10.078160591023892,0.9899978637695312,0.32858243893052475,0.06499900817870952,-2.126952131979934,2.256950148337353,-1.0309765619006157,1.1609745782580347,0.9057704907403945,66.07928182876887,18.432392347771234,1.0959755700793223,12,-0.4200000762939453,-0.154998779296875,-1.7924985885620117,-1.289999008178711,-0.3999977111816335,3,0.03227836816346841,3.1852116108705326,47.4900016784668,1.5797135101366107,47.43999862670898,-7.941253029351709,47.58000183105469,0.03227836816346841 5074,2017-12-22,48.040000915527344,48.11000061035156,47.52000045776367,47.790000915527344,106100.0,0.006916827444712448,2.025646543291991,1.5625014901175405,38.312875476919835,47.91127542010373,-0.8789756905246406,-0.22105296229136684,-0.9544163215815047,-0.8518295948587706,9.429469802498346,0.5900001525878906,-0.031885274433271604,0.2845008850097628,-1.7385082748471419,2.3075100448666674,-0.727003694918686,1.2960054649382116,0.4399986267089844,75.69070205129394,31.978554911071917,1.0115045799284512,12,-0.7500019073486328,-0.40000152587890625,-1.9774999618530273,-1.6200008392333984,-1.0499992370605469,4,0.01998332777221834,-6.538506683099315,47.709999084472656,3.1852116108705326,47.4900016784668,1.5797135101366107,47.43999862670898,0.01998332777221834 5075,2017-12-26,48.04999923706055,48.88999938964844,48.02000045776367,48.04999923706055,94900.0,0.000208124923868791,-28.00114445574771,0.0,39.81821271401282,46.1215849430789,-0.8462852971505654,-0.06339525847799621,-0.9198229416750436,-0.8989989297603955,8.89025540087824,0.8699989318847656,-0.22535785509337103,0.1859992980957017,-1.6362883105596495,2.008286906751053,-0.7251445062319704,1.0971431024233738,-1.9500007629394531,62.16217609457695,21.962977278380237,0.9111438043276754,12,-0.5550003051757812,-0.3899993896484375,-1.7724990844726562,-1.6299991607666016,-2.1399993896484375,1,0.009781503187634044,2.025646543291991,48.040000915527344,-6.538506683099315,47.709999084472656,3.1852116108705326,47.4900016784668,0.009781503187634044 5076,2017-12-27,47.81999969482422,48.45000076293945,47.72999954223633,48.13000106811523,120100.0,-0.004786671090286521,-1.9387704260768697,-100.0,37.01070828344372,44.31922442445082,-0.5958602899921814,0.23703868364227532,-0.674709560310319,-0.710120595555054,9.202687601819656,0.720001220703125,-0.2506239389466458,-0.08100013732909872,-1.8659300788991544,1.703929804240957,-0.9734651081141266,0.8114648334559291,-1.6642012023925759,51.801842051000065,15.51517662620251,0.8924649707850281,12,-0.3250007629394531,-0.15999984741210938,-1.5424995422363281,-1.3999996185302734,-2.6399993896484375,2,0.010455876269152675,-28.00114445574771,48.04999923706055,2.025646543291991,48.040000915527344,-6.538506683099315,47.709999084472656,0.010455876269152675 5077,2017-12-28,48.40999984741211,48.47999954223633,47.33000183105469,47.93999862670898,273800.0,0.012337937188480419,2.770480526302624,-1.516126253614775,52.25047944883352,44.32052383815814,-0.9941115704095864,-0.4201847774956491,-1.2456521487455205,-1.3224211006594118,8.561789772852746,1.1499977111816406,-0.20982402077348183,0.5380001068115234,-1.190383174605934,2.2663833882289808,-0.3261915338972017,1.4021917475202486,-2.199517337036127,69.23075042059548,30.519265854678196,0.8641916407087271,12,-0.8600006103515625,-0.75,-2.089999198913574,-1.989999771118164,-2.0900001525878906,3,-0.013220396440109639,-1.9387704260768697,47.81999969482422,-28.00114445574771,48.04999923706055,2.025646543291991,48.040000915527344,-0.013220396440109639 5078,2017-12-29,47.66999816894531,48.91999816894531,47.65999984741211,48.459999084472656,133100.0,-0.015286132633738347,-2.111116343907769,-1.6808486461917804,52.97617560885513,43.88966402820017,-0.024690673345581615,0.2515945735653986,-0.483515641400615,-0.5987109302318459,7.578325172802508,1.2599983215332031,-0.2633744382220158,-0.15050144195556925,-1.8358494660066498,1.5348465820955113,-0.9931754539811095,0.692172570069971,-1.405925320983883,21.383466728085835,-20.334494491822078,0.8426740120255394,12,0.125,-0.009998321533203125,-1.3399972915649414,-1.2499980926513672,-1.9899978637695312,4,-0.0033564055707545615,2.770480526302624,48.40999984741211,-1.9387704260768697,47.81999969482422,-28.00114445574771,48.04999923706055,-0.0033564055707545615 5079,2018-01-02,46.93000030517578,47.7400016784668,46.61999893188477,47.7400016784668,210800.0,-0.015523345756107143,1.76543419187422,1.0253170058041277,47.50891225669473,43.27329519513373,0.769587347691207,0.9131855164704845,0.25983601064640993,0.1246784112809749,7.0174592765056305,1.1200027465820241,-0.2513679546352705,-0.8109992980957017,-2.5073838668830746,0.8853852706916712,-1.6591915824893917,0.037192986297988284,-0.5596904443749935,13.478325048802994,-29.592069602576665,0.8481922843936879,1,0.8399982452392578,0.7299995422363281,-0.5999994277954102,-0.5100002288818359,-2.220001220703125,1,0.008097188699002222,-2.111116343907769,47.66999816894531,2.770480526302624,48.40999984741211,-1.9387704260768697,47.81999969482422,0.008097188699002222 5080,2018-01-03,47.20000076293945,47.43000030517578,46.59000015258789,46.93999862670898,266700.0,0.005753259237330388,1.3333298012122239,-0.32098974742980196,49.225473208851405,44.53062401012517,0.49172526891247514,0.49780125466892144,-0.021657239191384292,-0.16244518303940936,6.153078822706968,0.8400001525878906,-0.1906731070998191,-0.4324989318847656,-1.9592960062412175,1.0942981424716862,-1.1958974690629915,0.3308996052934603,-0.7277033698128861,26.180305994646318,-18.43691941967434,0.7633985371782268,1,0.5549983978271484,0.45999908447265625,-0.869999885559082,-0.7800006866455078,-2.5,2,-0.004449133073691436,1.76543419187422,46.93000030517578,-2.111116343907769,47.66999816894531,2.770480526302624,48.40999984741211,-0.004449133073691436 5081,2018-01-04,48.18999862670898,48.4000015258789,47.27000045776367,47.38999938964844,240600.0,0.020974530673034453,-1.1730850349742554,3.076894861938326,63.8473996191632,47.158721942926626,-0.4254361920699026,-0.6001501539593264,-1.030579043105682,-1.1735634964177777,5.163651945347196,1.200000762939446,-0.22011031227031452,0.6064989089965778,-0.7678260162506447,1.9808238342438003,-0.08066355362703348,1.293661371620189,-1.6197932025496584,68.6695208703408,17.690788789663678,0.6871624626236117,1,-0.4349994659423757,-0.3899993896484304,-1.8599977493286062,-1.769998550415032,-3.3699989318847585,3,-0.047312696498671314,1.3333298012122239,47.20000076293945,1.76543419187422,46.93000030517578,-2.111116343907769,47.66999816894531,-0.047312696498671314 5082,2018-01-05,48.20000076293945,49.09000015258789,47.93000030517578,48.11000061035156,244700.0,0.0002075562671821629,-4.15554613656593,0.1125002980235091,67.60069853638723,49.83899279479573,-0.3622254845669346,-0.732781676536689,-1.0904051140751534,-1.21186792371887,4.753592513760225,1.1599998474121094,-0.23809257336472456,0.6705009460449247,-0.49164746714072294,1.8326493592305724,0.08942673945210089,1.2515751526377485,-1.6100006103515625,64.4000244140625,7.13954070708219,0.5810742065928242,1,-0.3600006103515625,-0.26000213623046875,-1.869999885559082,-1.7800006866455078,-3.0900001525878906,4,-0.06265561016517085,-1.1730850349742554,48.18999862670898,1.3333298012122239,47.20000076293945,1.76543419187422,46.93000030517578,-0.06265561016517085 5083,2018-01-08,48.27999877929688,48.61999893188477,47.7599983215332,48.06000137329102,186800.0,0.001659709856663305,-1.097553486944003,2.444411477980757,62.09015496410438,52.48091273781623,-0.3943346184657699,-0.8484019475401681,-1.2106532681223356,-1.3179146306446015,4.579218738256205,0.8600006103515696,-0.1118716890548157,0.7454990386962947,-0.4292255884177081,1.9202236658102976,0.15813672513929333,1.3328613522532962,-1.539998626708993,67.59994506835966,9.48826745876643,0.5873623135570027,1,-0.4399986267089915,-0.34000015258789773,-1.5574979782104563,-1.8599987030029368,-1.9599990844726634,0,-0.04059650236182566,-4.15554613656593,48.20000076293945,-1.1730850349742554,48.18999862670898,1.3333298012122239,47.20000076293945,-0.04059650236182566 5084,2018-01-09,48.54999923706055,48.7400016784668,47.6500015258789,48.25,450300.0,0.0055923874190204614,2.205863378567162,1.3636489743545284,60.385406787871034,54.766156523800475,-0.6530602145742961,-1.0808845760010328,-1.5150501143159403,-1.6177676736562319,5.041075871428511,1.0900001525878977,0.004762145957641906,0.9564994812011705,-0.2991784808311877,2.2121774432335286,0.3286605001849878,1.584338462217353,-1.6689990844726594,78.39996337890625,20.82925854673669,0.6278389810161804,1,-0.7099990844726562,-0.7250003814697266,-1.5199995040893555,-2.1299991607666016,-2.1199989318847656,1,-0.059114294067670325,-1.097553486944003,48.27999877929688,-4.15554613656593,48.20000076293945,-1.1730850349742554,48.18999862670898,-0.059114294067670325 5085,2018-01-10,48.22999954223633,48.56999969482422,47.84000015258789,48.56999969482422,137200.0,-0.006591136969162914,3.2941130271853156,-1.1333367241839707,58.14434189765917,57.114338036491084,-0.3406671242144199,-0.7173287424861456,-1.2509605931586592,-1.2853957620788776,5.09650200463643,0.7299995422363281,0.07943552289825107,0.5854997634887695,-0.6873332227850781,1.8583327497626172,-0.05091672964815075,1.2219162566256898,-1.216459389648442,52.747211288152215,-3.9766606965079134,0.6364164931369235,1,-0.3899993896484375,-0.4050006866455078,-1.1999998092651367,-1.8099994659423828,-1.6699981689453054,2,-0.07298363033740263,2.205863378567162,48.54999923706055,-1.097553486944003,48.27999877929688,-4.15554613656593,48.20000076293945,-0.07298363033740263 5086,2018-01-11,48.81999969482422,48.959999084472656,47.84000015258789,48.27000045776367,231500.0,0.012233053248760895,1.6987990568942775,-1.6176440889048458,62.337654065416096,58.23513521611137,-0.8648478496615084,-1.250965776670327,-1.8776278219469802,-1.8583495750831247,5.631076074741146,1.1199989318847656,0.18106088812665888,1.0989999771118164,-0.26478569036999033,2.462785644593623,0.41710714337091304,1.7808928108527198,-1.6818719422363344,81.24995032941541,24.547888174067836,0.6818928337409019,1,-0.9799995422363281,-0.9950008392333984,-1.7899999618530273,-2.3999996185302734,-3.4099998474121094,3,-0.08439162141825163,3.2941130271853156,48.22999954223633,2.205863378567162,48.54999923706055,-1.097553486944003,48.27999877929688,-0.08439162141825163 5087,2018-01-12,48.77000045776367,49.22000122070313,48.45000076293945,48.88999938964844,116900.0,-0.0010241548007597912,-1.0263214692640314,-0.2181801788055126,60.15327490461426,59.03259069341794,-0.8475401474167015,-1.0790845906239497,-1.7279767144200804,-1.808027472136871,5.730892280337856,0.770000457763679,0.27298242173412035,0.9365007400512724,-0.380549970531213,2.2535514506337577,0.27797538476003325,1.5950260953425115,-1.5147603611757887,71.33752545156771,15.16804377865833,0.6585253552912418,1,-0.8649997711181641,-1.0000019073486328,-1.7400007247924805,-2.3500003814697266,-2.420001983642578,4,-0.08099242825228747,1.6987990568942775,48.81999969482422,3.2941130271853156,48.22999954223633,2.205863378567162,48.54999923706055,-0.08099242825228747 5088,2018-01-16,48.63999938964844,50.04999923706055,48.63999938964844,49.06000137329102,195800.0,-0.002665594974267438,-5.714253276536998,3.500047684140314,55.9760844158114,59.97338759998646,-0.6319285283766334,-0.7969864457913616,-1.4816608333623975,-1.6693549403078123,5.763221819534804,1.4099998474121094,0.40663292731105116,0.6839996337890639,-0.42942825723758205,1.7974275248157099,0.12728568827574094,1.240713579302387,-1.2275784031313322,41.24995032941549,-11.935922167163469,0.5567139455133222,1,-0.31999969482421875,-0.5650005340576172,-1.609999656677246,-2.239999771118164,0.5400009155273438,1,-0.07257398897188572,-1.0263214692640314,48.77000045776367,1.6987990568942775,48.81999969482422,3.2941130271853156,48.22999954223633,-0.07257398897188572 5089,2018-01-17,49.15999984741211,49.45000076293945,48.38999938964844,48.81999969482422,230600.0,0.010690799019095865,1.304345843025546,-0.809520349497266,60.03617409923457,61.17457658780681,-0.8966276972774807,-1.2171475687050588,-1.8975382407636658,-2.178530173502125,6.320687871943316,1.0600013732910156,0.40820212236044284,1.1010000228881864,-0.05916109738095798,2.261161143157331,0.5209194627536107,1.6810805830227622,-1.4838210358406627,59.728517721951604,7.360913396634608,0.5800805601345727,1,-0.5,-1.085000991821289,-2.130000114440918,-2.760000228881836,-1.5600013732910156,2,-0.05777054844188312,-5.714253276536998,48.63999938964844,-1.0263214692640314,48.77000045776367,1.6987990568942775,48.81999969482422,-0.05777054844188312 5090,2018-01-18,48.66999816894531,49.209999084472656,48.61000061035156,49.099998474121094,194700.0,-0.009967487387870566,-1.1818307924926132,-1.2647062123439061,57.34022745870047,60.45155745886651,-0.19688263344674795,-0.6759557489571222,-1.3666006873515357,-1.675971924352936,7.070673530158326,0.5999984741210938,0.45217014790341636,0.5564985275268555,-0.6113020112262504,1.7242990662799613,-0.02740174184970101,1.140398796903412,-0.7564373148249572,37.55648688675695,-14.267894296482744,0.5839002693765534,1,0.18000221252441406,-0.5949993133544922,-1.3699989318847656,-2.269998550415039,-1.6199989318847656,3,-0.04602420275410646,1.304345843025546,49.15999984741211,-5.714253276536998,48.63999938964844,-1.0263214692640314,48.77000045776367,-0.04602420275410646 5091,2018-01-19,48.91999816894531,49.31999969482422,48.25,48.349998474121094,138400.0,0.005136634670340312,-1.779232103046817,-1.3255797448590336,54.67888302879921,59.01580018024562,-0.37151082202424135,-0.8531334368017696,-1.573527652960081,-1.9127921290220655,7.763217182391964,1.0699996948242188,0.6048978635758573,0.7324985504150376,-0.4431461589673802,1.9081432597974555,0.14467619572382517,1.32032090510625,-0.7927934765309388,37.22213627375975,-11.888206208748748,0.5878223546912105,1,-0.06999778747558594,-0.8449993133544922,-1.2824983596801758,-2.519998550415039,-2.0199966430664134,4,-0.048241964104414614,-1.1818307924926132,48.66999816894531,1.304345843025546,49.15999984741211,-5.714253276536998,48.63999938964844,-0.048241964104414614 5092,2018-01-22,49.43000030517578,49.45000076293945,48.75,48.95000076293945,152100.0,0.010425228031881284,1.6923082566115248,0.8421049109234249,66.85825406754789,59.54558896951712,-0.7696232084410397,-1.275752193530728,-1.9972135274805822,-2.4052376882695228,8.221677473195774,0.7000007629394531,0.7548001312894286,1.14550075531006,-0.10554446152264774,2.3965459721427678,0.5199781468937061,1.771023363726414,-1.1800003051757812,65.5556002958511,12.40353929756688,0.6255226084163524,1,-0.5799999237060547,-1.355001449584961,-1.5775012969970703,-3.030000686645508,-2.75,0,-0.08132713803246205,-1.779232103046817,48.91999816894531,-1.1818307924926132,48.66999816894531,1.304345843025546,49.15999984741211,-0.08132713803246205 5093,2018-01-23,49.25,49.43000030517578,48.83000183105469,49.13999938964844,179100.0,-0.003641519402477811,1.5531783650412312,0.22916815678420713,74.8926810260709,61.1575083293171,-0.4889797624556209,-1.027124558606971,-1.776664512343764,-2.2142974445527273,9.038536430740471,0.5999984741210938,0.7274226062246854,0.888500404357913,-0.4025907158021269,2.179591524517953,0.2429548442778966,1.5340459644379294,-1.0,83.33328035146054,24.123310976407637,0.6455455600800188,1,-0.30500030517578125,-1.1750011444091797,-1.475001335144043,-2.8500003814697266,-2.1500015258789062,1,-0.05888327971327734,1.6923082566115248,49.43000030517578,-1.779232103046817,48.91999816894531,-1.1818307924926132,48.66999816894531,-0.05888327971327734 5094,2018-01-24,49.0,49.459999084472656,48.81999969482422,49.38999938964844,196700.0,-0.005076142131979711,1.415097598894455,-3.5454293244555415,69.39653010772402,62.407751463768754,-0.18822854745916118,-0.739427044216896,-1.481414740771072,-1.9570952151613739,9.908829546149676,0.6399993896484375,0.6748703383583035,0.5905004501342788,-0.721476265447123,1.9024771657156805,-0.06548790765641854,1.246488807924976,-0.5700000762939439,61.98351797322774,-1.3464639922274344,0.6559883577906996,1,-0.05500030517578125,-0.8700008392333984,-1.3200006484985352,-2.6000003814697266,-1.7099990844726562,2,0.003673475615832311,1.5531783650412312,49.25,1.6923082566115248,49.43000030517578,-1.779232103046817,48.91999816894531,0.003673475615832311 5095,2018-01-25,48.52000045776367,49.20000076293945,48.15999984741211,49.18000030517578,115000.0,-0.009795909025231198,1.9714279486215334,1.6923099495285419,53.99517482930875,61.4808093264235,0.37686507861857876,-0.23443015127752176,-0.9566192701145937,-1.4676617218785069,9.966370353137451,1.0400009155273438,0.6581266294552393,0.08700084686279297,-1.2146595263325182,1.388661220058104,-0.563829339734859,0.737831033460445,1.529998779296875,27.692370894429658,-33.51794308608603,0.6508301865976542,1,0.5849990844726562,-0.20000076293945312,-0.8300008773803711,-2.1200008392333984,-1.2999992370605398,3,-0.018961293795605627,1.415097598894455,49.0,1.5531783650412312,49.25,1.6923082566115248,49.43000030517578,-0.018961293795605627 5096,2018-01-26,48.31999969482422,48.63999938964844,48.04999923706055,48.63999938964844,97200.0,-0.004122027226969083,2.6875044703526214,0.4848481345548074,51.38887539813663,60.506987159037095,0.5570632886373659,0.005217487645019503,-0.7041963085575986,-1.2645633546431299,10.227215600764374,0.5900001525878906,0.630051014550773,-0.13799991607665874,-1.4089315087424836,1.1329316765891662,-0.7734657124095676,0.49746588025625016,1.6921995544433628,19.148970707991655,-39.93702286662537,0.6354657963329111,1,0.7299995422363281,0.0,-0.6575002670288086,-1.9200000762939453,-0.9399986267089915,4,-0.026283122222364286,1.9714279486215334,48.52000045776367,1.415097598894455,49.0,1.5531783650412312,49.25,-0.026283122222364286 5097,2018-01-29,47.77000045776367,48.959999084472656,47.72999954223633,48.27000045776367,151700.0,-0.011382434613704251,-3.2413643419010287,1.5625014901175405,44.676431963468055,59.25147021988783,1.0619729039378214,0.5320917989592076,-0.11192081724827574,-0.7080867559885249,10.83354478555557,1.2299995422363281,0.6242079029841605,-0.6559991836547852,-1.9637153676026742,0.6517170002931039,-1.3098572756287297,-0.0021410916808406455,2.1637107910156317,2.3121922607930605,-53.39606454843911,0.6538580919739453,1,0.8249988555908203,0.5499992370605469,-0.13000106811523438,-1.3700008392333984,0.38000106811522727,0,-0.01821224457918924,2.6875044703526214,48.31999969482422,1.9714279486215334,48.52000045776367,1.415097598894455,49.0,-0.01821224457918924 5098,2018-01-30,47.5099983215332,48.22999954223633,47.5,47.61000061035156,138000.0,-0.00544279116053914,-11.166767333184982,0.20000457763671875,39.12134392083317,56.92760020006545,1.2793667745995094,0.8216172938324533,0.22076833965029863,-0.4433727487316048,11.031384186982569,0.7299995422363281,0.5316848214102237,-0.908001327514647,-2.2369754374717843,0.42097278244249026,-1.572488382493212,-0.24351427253608193,2.2914902248535185,0.5101186838509776,-50.166182833442505,0.6644870549785677,1,0.970001220703125,0.8100013732910156,-0.08249855041503906,-1.1099987030029297,-0.09999847412109375,1,-0.01746996517954491,-3.2413643419010287,47.77000045776367,2.6875044703526214,48.31999969482422,1.9714279486215334,48.52000045776367,-0.01746996517954491 5099,2018-01-31,47.31000137329102,47.93000030517578,46.97000122070313,47.72999954223633,164200.0,-0.004209575990482328,1.3414620530522068,4.199885561701245,40.128782768714984,55.01521745673374,1.3291148663847636,1.1083693208474088,0.4742513702666713,-0.22061847546619617,11.396728464201406,0.9599990844726491,0.4478239828096875,-1.1269983291625891,-2.3747850830066,0.1207884246814217,-1.7508917060845945,-0.5031049522405837,2.3073680893847595,15.246646743565098,-33.71495726184317,0.6238933769220043,1,0.9049987792968679,1.009998321533196,0.11249828338622336,-0.9100017547607493,0.479999542236321,2,-0.004438869014459335,-11.166767333184982,47.5099983215332,-3.2413643419010287,47.77000045776367,2.6875044703526214,48.31999969482422,-0.004438869014459335 5100,2018-02-01,46.9900016784668,47.709999084472656,46.81999969482422,47.290000915527344,104000.0,-0.006763891049153092,-1.781234167595501,0.7142870118074599,29.15721320492557,52.179476365192215,1.5485974111098813,1.4881267853381956,0.8090149300313669,0.11859275783318424,11.816195005279567,0.8899993896484375,0.38782597896315707,-1.4364980697631822,-2.7307808741207324,-0.1422152654056319,-2.0836394719419573,-0.789356667584407,2.362630960011721,7.944020192945303,-35.40764758990416,0.6471414021787749,2,1.1499977111816406,1.3299980163574219,0.47499752044677734,-0.5900020599365234,0.529998779296875,3,0.006384320628743945,1.3414620530522068,47.31000137329102,-11.166767333184982,47.5099983215332,-3.2413643419010287,47.77000045776367,0.006384320628743945 5101,2018-02-02,45.90999984741211,46.72999954223633,45.81000137329102,46.72999954223633,205500.0,-0.02298365168072758,1.243898808139247,2.7333392673219485,23.6162587572546,47.37481021960407,2.4101864290053143,2.517639457222799,1.8770282202132478,1.208527566808975,12.631068760708764,1.1800003051757741,0.2194887191557484,-2.4024999618530245,-4.117693192797539,-0.6873067309085101,-3.2600965773252852,-1.5449033463807638,3.138716837827893,3.174557040664484,-35.12364765136218,0.8575966154722585,2,1.7250003814697266,2.020000457763672,1.6674995422363281,0.48999977111816406,1.5900001525878906,4,0.02853411844140674,-1.781234167595501,46.9900016784668,1.3414620530522068,47.31000137329102,-11.166767333184982,47.5099983215332,0.02853411844140674 5102,2018-02-05,45.18000030517578,46.56999969482422,45.16999816894531,45.790000915527344,287400.0,-0.01590066531610923,-3.4444148420848673,0.7439034602108319,21.2624864711414,41.4158997135008,2.764657742276924,3.1724402116984862,2.621448724291234,1.9447950117648958,13.180023689940471,1.4000015258789062,0.06975565134708717,-2.981499481201169,-5.197130274687872,-0.765868687714466,-4.089314877944517,-1.873684084457821,3.415296236391363,0.3268670503801606,-36.044828656694406,1.1078153967433513,2,2.134998321533203,2.4299983978271484,2.3974990844726562,1.2199993133544922,2.3100013732910156,0,0.04869412899688297,1.243898808139247,45.90999984741211,-1.781234167595501,46.9900016784668,1.3414620530522068,47.31000137329102,0.04869412899688297 5103,2018-02-06,46.31999969482422,47.70000076293945,44.79999923706055,45.0,376500.0,0.025232390038692376,-2.372092404322138,-2.163931760762438,28.614467002597323,36.88455936848672,1.3022782398491017,1.9795671925610137,1.5219874105164877,0.8134450611950967,13.44067244478937,2.9000015258789062,-0.06577960283949125,-1.7435001373291001,-4.105606461745587,0.6186061870873871,-2.9245532995373438,-0.5624469751208565,1.7272491071234342,48.562298372599514,14.51945578678405,1.1810531622082445,2,0.6800003051757812,1.1049995422363281,1.2849998474121094,0.07999992370605469,1.0,1,0.039507811811561044,-3.4444148420848673,45.18000030517578,1.243898808139247,45.90999984741211,-1.781234167595501,46.9900016784668,0.039507811811561044 5104,2018-02-07,45.68000030517578,46.7599983215332,45.59000015258789,46.18999862670898,133600.0,-0.013816912648208612,-2.3913057900585475,-0.38636245412246956,27.982345650852437,33.99424501532491,1.5888996195386582,2.522878352126952,2.2017265471809537,1.468838806540532,13.62671713403839,1.1699981689453125,-0.3536923121007831,-2.239999580383298,-4.816630938855894,0.33663177808929845,-3.528315259619596,-0.9516839011469997,2.020000457763672,30.24058811885601,-3.2190947527139215,1.2883156792362982,2,1.1999988555908203,1.7449989318847656,2.0474987030029297,0.7199993133544922,1.7399978637695312,2,0.03787214384147686,-2.372092404322138,46.31999969482422,-3.4444148420848673,45.18000030517578,1.243898808139247,45.90999984741211,0.03787214384147686 5105,2018-02-08,44.709999084472656,45.849998474121094,44.709999084472656,45.70000076293945,316000.0,-0.021234702588064924,-1.3030251653995986,1.9411861503594325,21.970719794057203,30.725561059316078,2.1921441381012414,3.389426407477764,3.1994034920044356,2.4412455803117865,14.083672049696785,1.1399993896484375,-0.7164899401369667,-3.0340007781982408,-5.97639055854804,-0.0916109978484414,-4.5051956683731404,-1.562805888023341,2.990001678466797,0.0,-31.62123280809751,1.4711948901748995,2,2.125,2.6700000762939453,3.005000114440918,1.6900005340576172,2.2800025939941406,3,0.06888843422330426,-2.3913057900585475,45.68000030517578,-2.372092404322138,46.31999969482422,-3.4444148420848673,45.18000030517578,0.06888843422330426 5106,2018-02-09,44.70000076293945,45.63999938964844,43.93000030517578,45.27999877929688,323300.0,-0.00022362607331560813,1.6307693662023492,0.5858555889073487,16.262477355331256,27.568454991745323,1.826746482526083,3.241112294950561,3.198846439852062,2.447388558554863,14.463070590800065,1.7099990844726562,-1.0614192868505228,-2.837999153137204,-6.0295442009518325,0.35354589467742414,-4.433771677044518,-1.24222662922989,2.4019996643066435,20.424412845308478,-6.619139092444517,1.5957725239073142,2,1.3799991607666016,2.289999008178711,3.0074987411499023,1.6999988555908203,2.1899986267089844,4,0.06308724041817615,-1.3030251653995986,44.709999084472656,-2.3913057900585475,45.68000030517578,-2.372092404322138,46.31999969482422,0.06308724041817615 5107,2018-02-12,44.81999969482422,45.22000122070313,44.31999969482422,44.83000183105469,628500.0,0.002684539817374043,1.2784822351202605,0.01724512144590654,18.12948021296448,25.236025690871024,1.3905105921939054,2.9618730291469433,3.0078944790347606,2.3257896216166145,14.664648420997018,0.9000015258789134,-1.3059615977558963,-2.5205001831054688,-5.8757124229917395,0.834712056780802,-4.198106303048604,-0.8428940631623334,1.6476007080078148,23.6074079995305,3.5319406021634947,1.6776061199431362,2,1.1100006103515625,2.1700000762939453,2.9574995040893555,1.5799999237060547,1.220001220703125,0,0.059794741709586985,1.6307693662023492,44.70000076293945,-1.3030251653995986,44.709999084472656,-2.3913057900585475,45.68000030517578,0.059794741709586985 5108,2018-02-13,45.11000061035156,45.63999938964844,44.68000030517578,44.68000030517578,432800.0,0.006470346218249379,-3.4651088518656517,-42.9908466819222,22.174530912154978,23.24110881791992,0.8093835608233277,2.5232206746740644,2.6581964994307015,2.02659788405893,14.109285030682095,0.9599990844726562,-1.5414557830461106,-2.05399932861328,-5.4917546247747495,1.3837559675481899,-3.7728769766940147,-0.335121680532545,0.850079772949222,41.69615308404337,25.809661595428793,1.7188776480807364,2,0.7099990844726562,1.8799991607666016,2.779998779296875,1.289999008178711,-0.15999984741210938,1,0.0527599431592356,1.2784822351202605,44.81999969482422,1.6307693662023492,44.70000076293945,-1.3030251653995986,44.709999084472656,0.0527599431592356 5109,2018-02-14,46.31999969482422,46.41999816894531,44.75,44.75,323400.0,0.02682330011307954,-1.127386615998406,3.6511594897180673,35.751285607764984,23.97378352934652,-0.6211344539946353,1.1484272011352203,1.407132657454241,0.8023753946210803,13.494055114855975,1.6699981689453125,-1.6885675687169055,-0.7020002365112319,-4.025324752924291,2.6213242799018275,-2.363662494717758,0.9596620216952942,-2.3899993896484375,95.98399357782142,78.22043190508636,1.6616622582065297,2,-0.5049991607666016,0.6700000762939453,1.5699996948242188,0.07999992370605469,-1.5699996948242188,2,0.021588946601649894,-3.4651088518656517,45.11000061035156,1.2784822351202605,44.81999969482422,1.6307693662023492,44.70000076293945,0.021588946601649894 5110,2018-02-15,46.43000030517578,46.61000061035156,46.0099983215332,46.43999862670898,193500.0,0.0023747973030288083,2.4285620865167683,-0.0063683589023343454,37.61467844040321,25.529163494140803,-0.915164340959052,0.9085911079897713,1.2290966562164272,0.648468727331057,12.777421014682993,0.6000022888183594,-1.795846149481605,-0.47999973297119425,-3.719395179861529,2.7593957139191403,-2.099697456416358,1.1396979904739695,-2.4502000427246102,93.28357146720641,72.56836182879472,1.6196977234451662,2,-0.6149997711181641,0.5599994659423828,1.4024991989135742,-0.030000686645507812,-1.0800018310546875,3,0.02132237469873921,-1.127386615998406,46.31999969482422,-3.4651088518656517,45.11000061035156,1.2784822351202605,44.81999969482422,0.02132237469873921 5111,2018-02-16,46.56000137329102,46.90999984741211,45.849998474121094,46.16999816894531,127700.0,0.002799936835252481,-1.0582499101881788,-39.00686760781172,41.60888184383765,27.78987409110706,-1.0541181310778782,0.6247509597697629,1.0376156874228641,0.5224539050682395,12.31386089545563,1.0600013732910156,-1.9057529786918792,-0.23199882507323366,-3.332047073497378,2.868049423350911,-1.782022949285306,1.3180252991388386,-2.474993096923839,86.48654619686515,60.82269396902951,1.5500241242120727,2,-0.7450008392334055,0.42999839782714133,1.2724981307983327,-0.1600017547607493,-1.3700027465820455,4,0.00923540147106694,2.4285620865167683,46.43000030517578,-1.127386615998406,46.31999969482422,-3.4651088518656517,45.11000061035156,0.00923540147106694 5112,2018-02-20,45.40999984741211,46.040000915527344,43.72999954223633,45.0,428500.0,-0.02469934475858082,1.7664654244930684,1.0512730224869473,37.03704401407956,28.725715981271748,0.14744527499838966,1.53694211466388,2.1079604210508123,1.676820466693954,12.295290079715432,2.8300018310546946,-1.9758780756999386,-1.1810003280639663,-4.0753425822092595,1.713341926081327,-2.6281714551366164,0.2661707990086839,1.5,52.83019320600083,22.993785302872517,1.4471711270726477,2,-0.09000015258789062,1.4799995422363281,2.422499656677246,0.9899997711181641,-0.31999969482421875,1,0.032591930130135616,-1.0582499101881788,46.56000137329102,2.4285620865167683,46.43000030517578,-1.127386615998406,46.31999969482422,0.032591930130135616 5113,2018-02-21,46.349998474121094,46.72999954223633,45.11000061035156,45.59000015258789,287000.0,0.020700256108072912,1.131576900007278,1.8536551326305604,44.570119442311956,30.568801958100586,-0.8804379800229754,0.3884595282490295,1.1330471817798013,0.744621490205418,12.04235383795947,1.6199989318847656,-1.88348517669791,-0.09600162506103516,-2.7060664542762254,2.514063204154155,-1.4010340396686303,1.20903078954656,0.5600013732910156,82.38989561165906,48.6132866532743,1.305032414607597,2,-1.029998779296875,0.5400009155273438,1.4875011444091797,0.05000114440917969,-1.1099967956542969,2,-0.00668818918660441,1.7664654244930684,45.40999984741211,-1.0582499101881788,46.56000137329102,2.4285620865167683,46.43000030517578,-0.00668818918660441 5114,2018-02-22,49.18000030517578,49.45000076293945,46.6500015258789,46.75,459700.0,0.06105721519354046,-1.1292792100232303,3.197375884032947,59.647569097261304,34.75511854734549,-3.5333202164313064,-2.5585435635077545,-1.6735914966195082,-2.054817945284917,11.605020489559351,3.1000022888183594,-1.6184620336686848,2.7250001907348604,0.0768904741393186,5.373109907330402,1.4009453324370895,4.049055049032631,-5.450000762939453,95.27971328421356,55.82980898254232,1.3240548582977703,2,-2.5900001525878906,-2.585000991821289,-0.9825010299682617,-2.645000457763672,-3.9099998474121094,3,-0.08601056356217951,1.131576900007278,46.349998474121094,1.7664654244930684,45.40999984741211,-1.0582499101881788,46.56000137329102,-0.08601056356217951 5115,2018-02-23,47.599998474121094,49.02000045776367,47.40999984741211,49.0,354300.0,-0.032126917878209205,1.2361081676768533,-0.5761322428219338,57.13079451597939,39.296042676306385,-1.6765698771229935,-1.107797276830226,-0.08294651217610749,-0.4454668526808234,11.931459806710805,1.7700004577636719,-1.5015928175571887,1.1909984588623033,-1.335233548281451,3.7172304660060576,-0.07211754470957743,2.454114462434184,-3.7555989074707057,67.65730954527751,22.64314878208104,1.263116003571878,2,-1.0099983215332031,-1.0049991607666016,0.7675008773803711,-1.0649986267089844,-1.6800003051757812,4,-0.05987391944288745,-1.1292792100232303,49.18000030517578,1.131576900007278,46.349998474121094,1.7664654244930684,45.40999984741211,-0.05987391944288745 5116,2018-02-26,47.04999923706055,47.959999084472656,46.68000030517578,47.56999969482422,210300.0,-0.011554606190997463,-1.0317468006454718,0.3714284935776917,58.01199063421701,43.727432723112216,-0.8472665796491725,-0.6933711835481589,0.46894518513515493,0.09824874399784278,12.210403357870115,1.279998779296875,-1.3328209480606148,0.7044992446899414,-1.6793099096291542,3.088308399009037,-0.4874053324696064,1.8964038218494892,-3.093487646484377,58.041940320007676,7.070478121946941,1.1919045771595465,2,-0.45999908447265625,-0.4549999237060547,1.4125003814697266,-0.11499977111816406,0.7999992370605469,0,-0.036131791509156685,1.2361081676768533,47.599998474121094,-1.1292792100232303,49.18000030517578,1.131576900007278,46.349998474121094,-0.036131791509156685 5117,2018-02-27,46.9000015258789,47.56999969482422,46.849998474121094,47.040000915527344,218100.0,-0.0031880491735162275,-4.999872846334796,0.2692293584712017,52.715364300006605,47.12085865509573,-0.41481453182519346,-0.6449609815994393,0.6439546024928191,0.2352786093807353,12.504421365147051,0.720001220703125,-1.0020961826443724,0.598001480102532,-1.7067998867336698,2.9028028469387337,-0.5543992033155689,1.7504021635206328,-2.833620151855463,41.24425927635003,-9.617536604301186,1.1524006834180995,2,-0.3100013732910085,-0.30500221252440696,1.5624980926513743,0.3249988555908274,0.9799995422363281,1,-0.03646061500075559,-1.0317468006454718,47.04999923706055,1.2361081676768533,47.599998474121094,-1.1292792100232303,49.18000030517578,-0.03646061500075559 5118,2018-02-28,46.68000030517578,47.1500015258789,46.43000030517578,46.95000076293945,283100.0,-0.004690857431672413,1.149251012030519,1.928583106266932,54.87329333231211,49.24552618004542,0.05734156525844725,-0.5168273713861851,0.8975653561573864,0.4587842253018124,13.014242175549548,0.7200012207031179,-0.6182230564735463,0.4195001602172823,-1.8227589869364422,2.661759307371007,-0.7016294133595835,1.5406297337941481,-2.505946543374023,8.278144440584837,-43.325256686081985,1.1211295735768638,2,-0.09000015258789062,-0.08500099182128906,1.7824993133544922,0.9749984741210938,1.1199989318847656,2,-0.034061699704222015,-4.999872846334796,46.9000015258789,-1.0317468006454718,47.04999923706055,1.2361081676768533,47.599998474121094,-0.034061699704222015 5119,2018-03-01,47.099998474121094,47.209999084472656,46.27999877929688,46.65999984741211,277100.0,0.008997390021412421,1.8181833945033452,-1.6296217804716089,62.30689812046585,51.989106144496816,-0.2686272324020038,-1.0048861401196731,0.4874135880728687,0.043810246899155914,13.351916558386023,0.9300003051757741,-0.22406946769489622,0.8499984741210938,-1.373455380144783,3.0734523283869706,-0.2617284530118482,1.9617254012540357,-2.8204257722965806,29.926977828825823,-27.038832202810763,1.1117269271329386,3,-0.5099983215332031,-0.5049991607666016,1.4100008010864258,0.5550003051757812,0.8500022888183594,3,-0.0394903791064084,1.149251012030519,46.68000030517578,-4.999872846334796,46.9000015258789,-1.0317468006454718,47.04999923706055,-0.0394903791064084 5120,2018-03-02,47.290000915527344,47.47000122070313,46.88000106811523,46.88000106811523,159500.0,0.004034022241224511,-1.8780505959303373,0.931820743348117,63.094030907137785,54.37634492930795,-0.36186340125929206,-1.2345574188193993,0.29419409360458815,-0.13234791838451088,13.504348637853129,0.5900001525879048,0.1473997951594228,1.025000953674315,-1.2233808219608093,3.2733827293094393,-0.09918993414324717,2.149191841491877,-2.9070196524805283,60.11916385484154,-1.408208951739688,1.1241908878175613,3,-0.7000007629394531,-0.7000007629394531,1.2474985122680664,0.37999916076660156,0.6899986267089844,4,-0.04271517062078167,1.8181833945033452,47.099998474121094,1.149251012030519,46.68000030517578,-4.999872846334796,46.9000015258789,-0.04271517062078167 5121,2018-03-05,47.22000122070313,47.459999084472656,46.95000076293945,47.11000061035156,210400.0,-0.0014802218961520452,-1.3720835329394439,0.2682942714390845,62.195124787846346,57.17168723750426,-0.2105375021262148,-1.1187421512403901,0.3646104163872721,-0.04190456359928163,12.675130034712282,0.5099983215332031,0.3417206623823006,0.8895011901855554,-1.391426369800321,3.170428750171432,-0.2509625898073793,2.02996497017849,-2.7356795676584653,72.86835459508092,6.274020454035266,1.1404637799929367,3,0.05999946594237571,-0.6300010681152415,1.4924983978271413,0.4699993133544851,1.039997100830071,0,-0.027530771244195673,-1.8780505959303373,47.290000915527344,1.8181833945033452,47.099998474121094,1.149251012030519,46.68000030517578,-0.027530771244195673 5122,2018-03-06,47.38000106811523,47.61000061035156,46.72000122070313,47.18000030517578,226700.0,0.003388391428968074,1.6969684709418043,1.8181786655567607,61.688979299675196,59.073782777211285,-0.0689568996607619,-1.1652138170721358,0.20528300466833116,-0.1784067099676605,11.306796299511225,0.8899993896484304,0.5245639972817173,0.9395009994506793,-1.3199026330012344,3.198904631902593,-0.190200816775274,2.0692028156766327,-2.7963658328726666,82.70682514369567,12.427548798352731,1.1297018162259553,3,0.4849987030029368,-0.7900009155273366,1.3049983978271555,0.3099994659423899,0.9399986267089915,1,0.00991974241051996,-1.3720835329394439,47.22000122070313,-1.8780505959303373,47.290000915527344,1.8181833945033452,47.099998474121094,0.00991974241051996 5123,2018-03-07,48.1500015258789,48.22000122070313,46.63999938964844,47.16999816894531,296100.0,0.01625159224155981,1.8214249221735315,4.899998092658782,59.870555488799496,59.09855904293775,-0.6222072682694346,-1.8878781194717433,-0.5621759396581965,-0.9211514491384705,11.270190342868808,1.5800018310546946,0.686281226949589,1.6180013656616126,-0.7656591203684258,4.001661851691651,0.4261711226465934,2.8098316086766317,-3.469038980082402,96.39177284882733,28.150975032925643,1.1918302430150185,3,-0.5000019073486257,-1.5600013732910085,0.3074979782104563,-0.46000099182128196,0.7199974060058736,2,-0.0056074859648458375,1.6969684709418043,47.38000106811523,-1.3720835329394439,47.22000122070313,-1.8780505959303373,47.290000915527344,-0.0056074859648458375 5124,2018-03-08,47.40999984741211,48.15999984741211,47.15999984741211,48.15999984741211,326000.0,-0.015368674039793473,1.6666666666666667,-0.7653035009458915,54.949489967544274,58.856191870889404,-0.1784499051190025,-1.0662932573494217,0.16118219559803748,-0.15808006498732396,11.231606154843174,1.0,0.9902150832924193,0.7914997100830092,-1.5875342385721893,3.170533658738208,-0.3980172642445865,1.981016684410605,-2.6336565372727563,48.7341497097934,-15.663962322927475,1.189516974327599,3,-0.15999984741210227,-0.8199996948242188,0.9899997711181641,0.2800006866455078,2.1399993896484375,3,0.008226099787041585,1.8214249221735315,48.1500015258789,1.6969684709418043,47.38000106811523,-1.3720835329394439,47.22000122070313,0.008226099787041585 5125,2018-03-09,47.790000915527344,47.849998474121094,46.93000030517578,47.68000030517578,151500.0,0.008015209224599307,7.000132687587076,-0.14666748046875,56.0591078574078,58.63920489568839,-0.590792973859692,-1.268767621232243,-0.23171224902319665,-0.5157609734630526,10.368521398720882,0.9199981689453125,1.182995854082364,1.017500686645505,-1.2368415211909465,3.2718428944819564,-0.10967041727272431,2.1446717905637342,-2.920184456331988,72.78482235120251,10.718883491624666,1.1271711039182264,3,-0.5400009155273366,-1.2000007629394531,0.47749900817871094,-0.10000038146972656,2.529998779296875,4,0.00334797749208926,1.6666666666666667,47.40999984741211,1.8214249221735315,48.1500015258789,1.6969684709418043,47.38000106811523,0.00334797749208926 5126,2018-03-12,47.52000045776367,48.11000061035156,47.29999923706055,47.97000122070313,138700.0,-0.005649726984540582,1.2191832362239698,-4.090893327784778,61.380796320773534,59.602030675773605,-0.27615196794631913,-0.8186396037609072,0.02940627692797193,-0.23851555452783657,8.965505387171909,0.8100013732910156,0.959871561329031,0.6065002441406264,-1.4457468885391194,2.658747376820372,-0.41962332219925,1.6326238104805029,-2.558580312493433,55.69620558780046,-7.226606268349599,1.0261235663398744,3,-0.27000045776366477,-0.9300003051757812,0.7099990844726562,0.25499916076660156,2.7599983215332102,0,0.009680115320737537,7.000132687587076,47.790000915527344,1.6666666666666667,47.40999984741211,1.8214249221735315,48.1500015258789,0.009680115320737537 5127,2018-03-13,47.5,47.9000015258789,47.18999862670898,47.72999954223633,179100.0,-0.0004208850498949035,1.4912229041045173,0.5111092273131781,56.88623164835006,59.82569048866671,-0.1811401171442668,-0.6193184640946257,0.021088891251643815,-0.21290957551036627,7.448459471567459,0.7100028991699219,0.8724440808516505,0.45249977111816264,-1.3601911271401548,2.26519066937648,-0.4538456780109925,1.3588452202473178,-2.44880824237638,54.430355297594076,-5.780908250171478,0.906345449129158,3,-0.2499999999999929,-0.9099998474121094,0.2825002670288086,0.2950000762939453,2.029998779296882,1,0.01599996466385689,1.2191832362239698,47.52000045776367,7.000132687587076,47.790000915527344,1.6666666666666667,47.40999984741211,0.01599996466385689 5128,2018-03-14,47.4900016784668,48.20000076293945,47.31999969482422,47.43999862670898,283000.0,-0.00021049097964642716,-5.068953723922022,-0.21740500555623143,34.71973025343229,56.76044961455186,-0.04934961062294008,-0.44467285287784364,0.025925451111014297,-0.19171848642752565,6.448036087213807,0.8800010681152344,0.8120191110581771,0.3235013961791964,-1.250395002260646,1.8973977946190388,-0.46344680304072483,1.1104495953991176,-2.35083374073686,44.09458042850749,-11.198239927125734,0.786948199219923,3,-0.060001373291015625,-0.9000015258789062,-0.027503013610839844,0.11999702453613281,1.9699974060058594,2,0.017477321268105195,1.4912229041045173,47.5,1.2191832362239698,47.52000045776367,7.000132687587076,47.790000915527344,0.017477321268105195 5129,2018-03-15,47.31999969482422,47.52000045776367,46.88999938964844,47.5,297100.0,-0.0035797426328511017,4.727250658898599,-3.5997863899903337,46.601958827222084,54.9279971612279,0.17337346873430448,-0.20649945849139328,0.212539803578629,-0.01666784560509882,6.090502362331214,0.6300010681152344,0.8403556190635797,0.1034994125366211,-1.4198943556787285,1.6268931807519706,-0.6581974715710501,0.8651962966442923,-2.09461510059009,32.824416366490105,-20.04084091875827,0.7616968841076734,3,0.1100006103515625,-0.7299995422363281,-0.10750007629394531,0.10499954223632812,2.3899993896484375,3,0.03275568992089606,-5.068953723922022,47.4900016784668,1.4912229041045173,47.5,1.2191832362239698,47.52000045776367,0.03275568992089606 5130,2018-03-16,47.41999816894531,48.209999084472656,46.68999862670898,47.349998474121094,415400.0,0.0021132391117075766,-1.1870519787035392,-0.38888653414148266,55.04085465803393,54.1330782579154,0.10477224972027699,-0.24087682291887802,0.12195394689284456,-0.11992648563507657,6.13171577870733,1.520000457763679,0.8666555444219881,0.1539979934692397,-1.3254958822436222,1.6334918691821017,-0.5857489443871913,0.8937449313256707,-2.110121251337077,48.02627120983614,-4.011326720032052,0.7397469378564315,3,0.01000213623046875,-0.8299980163574219,-0.2674989700317383,0.005001068115234375,2.2100028991699148,4,0.044917780480011604,4.727250658898599,47.31999969482422,-5.068953723922022,47.4900016784668,1.4912229041045173,47.5,0.044917780480011604 5131,2018-03-19,46.9900016784668,47.52000045776367,46.790000915527344,47.29999923706055,229700.0,-0.009067830178874026,-1.0563393902923888,-4.428555858310626,51.13924221777775,52.960885248815686,0.5573205116066902,0.23503639003034493,0.5246450527797037,0.2950153569755045,6.4817131154465715,0.7299995422363281,0.7668694901220618,-0.29749851226806356,-1.745966374879302,1.1509693503431748,-1.0217324435736828,0.42673541903755563,-1.5973222839519394,19.737036934791657,-32.27514438453217,0.724233931305621,3,0.4399986267089844,-0.40000152587890625,0.11749744415283203,0.3899974822998047,2.779998779296875,0,0.07086609698682755,-1.1870519787035392,47.41999816894531,4.727250658898599,47.31999969482422,-5.068953723922022,47.4900016784668,0.07086609698682755 5132,2018-03-20,46.88999938964844,47.36000061035156,45.9900016784668,47.09000015258789,443900.0,-0.00212816099694213,2.7026914174661187,0.6451688324473321,52.74150109759647,52.16876809423758,0.6487270861208643,0.47600669678402596,0.5952944957151658,0.3640598482681767,4.963573721365249,1.3699989318847656,0.6340453455979969,-0.47150077819824077,-1.6403292851158042,0.6973277287193227,-1.0559150316570225,0.11291347526054096,-1.4161735677650853,40.540484810785635,-16.30135033971542,0.5844142534587828,3,0.21000099182128906,-0.2999992370605469,-0.3549995422363281,0.10000038146972656,3.220001220703125,1,0.07229685292759536,-1.0563393902923888,46.9900016784668,-1.1870519787035392,47.41999816894531,4.727250658898599,47.31999969482422,0.07229685292759536 5133,2018-03-21,46.040000915527344,46.56000137329102,46.0,46.540000915527344,150100.0,-0.018127500217215653,1.07407564390565,2.4999904632932157,37.55872033984808,50.236460357826886,1.3052021641450153,1.3719297012927,1.402878905585105,1.1826337288727586,4.03201612324378,0.8899993896484375,0.4913284917809122,-1.3059993743896499,-2.5378298519972446,-0.07416889678205507,-1.9219146131934508,-0.6900841355858489,-0.4866515948228667,2.2522205172529333,-55.59848401700556,0.6159152388037977,3,1.0599994659423828,0.5499992370605469,0.4199991226196289,0.9499988555908203,3.979999542236328,2,0.07580360109403284,2.7026914174661187,46.88999938964844,-1.0563393902923888,46.9900016784668,-1.1870519787035392,47.41999816894531,0.07580360109403284 5134,2018-03-22,44.95000076293945,46.16999816894531,44.91999816894531,46.0,250300.0,-0.02367506800418584,-1.2522432736158031,2.0999984741210938,27.325579246271857,47.04384606770067,2.2457155989404143,2.2438223349360555,2.4282203573377643,2.236308357656654,3.8071626105660643,1.25,0.308195525338931,-2.18449954986572,-3.537102725606566,-0.8318963741248737,-2.8608011377361464,-1.5081979619952932,4.5,0.9119326943813816,-54.31159845664829,0.6763015878704242,3,1.6149978637695312,1.6399993896484375,1.4549989700317383,2.039999008178711,4.200000762939446,3,0.10033366507196195,1.07407564390565,46.040000915527344,2.7026914174661187,46.88999938964844,-1.0563393902923888,46.9900016784668,0.10033366507196195 5135,2018-03-23,44.75,45.02999877929688,44.72000122070313,45.02999877929688,292500.0,-0.004449405106670246,1.214277929155201,0.26666569785396554,26.654056774800054,43.18531945148139,2.200555151132818,2.339297808839845,2.5702213956731867,2.3899891879787276,3.627854330789641,0.30999755859375,0.07236616175202926,-2.2420003890991183,-3.943598495884231,-0.5404022823140053,-3.0927994424916747,-1.3912013357065618,4.609400711059571,1.0713852668174595,-49.775424713700076,0.8507990533925558,3,1.7150001525878906,1.8400001525878906,1.6525001525878906,2.239999771118164,7.060001373291023,4,0.110837968368104,-1.2522432736158031,44.95000076293945,1.07407564390565,46.040000915527344,2.7026914174661187,46.88999938964844,0.110837968368104 5136,2018-03-26,45.349998474121094,45.5,44.22999954223633,45.459999084472656,186900.0,0.013407787131197724,12.368254095727593,0.39286103542233336,32.286188864145544,40.45198136434756,1.4084887036096987,1.6921677267747626,1.898979024592876,1.7533957281289645,4.121268820650797,1.2700004577636719,-0.057786018669546024,-1.5570018768310518,-3.4095465192960006,0.2955427656338969,-2.4832741980635262,-0.6307295555985775,3.823826257324221,35.78270126786844,-10.57822662436299,0.9262723212324735,3,0.8700008392333984,1.2400016784667969,1.0525016784667969,1.6400012969970703,4.0300025939941335,0,0.0943771276295966,1.214277929155201,44.75,-1.2522432736158031,44.95000076293945,1.07407564390565,46.040000915527344,0.0943771276295966 5137,2018-03-27,45.18999862670898,45.72000122070313,44.9900016784668,45.40999984741211,118000.0,-0.0035281114177637685,-1.3548557786966167,2.0000000000000644,21.0937156574729,38.93797974257429,1.348125387210338,1.810305179155577,1.9860187394774016,1.9436784113361227,4.552706701475574,0.7299995422363352,-0.25074121133198446,-1.6315015792846737,-3.6369398849813805,0.37393672641203324,-2.6342207321330307,-0.6287824264363167,3.6871965933837956,41.201645066437464,1.1209807263737304,1.002719152848354,3,1.030000686645515,1.4000015258789134,1.2125015258789134,1.8000011444091868,2.6100006103515696,1,0.10134989976184117,12.368254095727593,45.349998474121094,1.214277929155201,44.75,-1.2522432736158031,44.95000076293945,0.10134989976184117 5138,2018-03-28,45.09000015258789,45.599998474121094,45.0099983215332,45.25,161400.0,-0.002212845256914564,-2.687460512355907,0.7272679983353906,24.107121569749424,36.43855338063288,1.197848372452448,1.881545028104739,2.0145817743601526,2.0816692466948297,5.227596773618128,0.5900001525878906,-0.49921286709650303,-1.6520000457763686,-3.8019147799015514,0.49791468834881414,-2.7269574128389564,-0.5770426787137808,3.5083633268334964,44.32995974901634,5.123151984946055,1.0749573670625905,3,1.1299991607666016,1.75,1.0149993896484375,1.7999992370605469,3.470001220703132,2,0.11133289955146641,-1.3548557786966167,45.18999862670898,12.368254095727593,45.349998474121094,1.214277929155201,44.75,0.11133289955146641 5139,2018-03-29,45.2400016784668,45.93000030517578,45.22999954223633,45.349998474121094,260900.0,0.0033267138028674204,-9.769154024472549,0.6874806284719739,19.999982048467345,32.545123090681045,0.8065927757386859,1.6707106942692462,1.7766512623416304,1.9606990132172513,5.6888464702066734,0.8400001525878906,-0.7021338476826031,-1.408998680114749,-3.652585604445264,0.8345882442157659,-2.5307921422800064,-0.2872052179494915,3.0962599647234867,59.41186370317181,23.442343515530524,1.1217934621652568,3,0.6349983215332031,1.5999984741210938,0.8649978637695312,1.6499977111816406,3.049999237060547,3,0.1056586782040736,-2.687460512355907,45.09000015258789,-1.3548557786966167,45.18999862670898,12.368254095727593,45.349998474121094,0.1056586782040736 5140,2018-04-02,45.27000045776367,45.52000045776367,44.81999969482422,45.18999862670898,207500.0,0.0006631029660451038,1.4137881139670097,-0.7273105600832968,21.945098725642026,29.301329369332635,0.49119925621244676,1.5616877566327574,1.673055815574081,1.9306614984016832,6.418949506436611,0.7000007629394531,-0.743318475148385,-1.2779998779296875,-3.5811661097144665,1.0251663538550915,-2.4295829938220734,-0.12641676203730157,2.819885459369374,61.176496987512486,26.557917641818413,1.1515831158923884,4,0.5249996185302734,1.3549995422363281,1.3224992752075195,1.6199989318847656,2.0600013732910156,0,0.08570799710362764,-9.769154024472549,45.2400016784668,-2.687460512355907,45.09000015258789,-1.3548557786966167,45.18999862670898,0.08570799710362764 5141,2018-04-03,45.91999816894531,46.04999923706055,45.20000076293945,45.52999877929688,132100.0,0.01435824397192298,1.6153737807669284,4.874880793438349,32.97408796510204,27.104950132388808,-0.3649148356863847,0.8530391994568447,0.9474375829876962,1.283606018177501,6.971412502641154,0.8499984741210938,-0.856461577159024,-0.5630020141601548,-2.859682956582901,1.7336789282625915,-1.7113424853715316,0.5853384570512219,1.9382945656939299,89.43080353681493,54.95052156008005,1.1483404712113747,4,-0.5249977111816406,0.30500221252441406,0.6725015640258789,0.970001220703125,1.19000244140625,1,0.12826662541831269,1.4137881139670097,45.27000045776367,-9.769154024472549,45.2400016784668,-2.687460512355907,45.09000015258789,0.12826662541831269 5142,2018-04-04,47.849998474121094,47.97000122070313,45.11999893188477,45.61999893188477,305500.0,0.04202962504647911,1.307689456476233,5.717956492820619,52.74388063242623,28.79219016489749,-2.3964286357832947,-1.0961446034994395,-1.0537570113892372,-0.6141564331987652,7.5703719980533855,2.8500022888183594,-0.9832057260175233,1.3434984207153349,-1.000948984963209,3.6879458263938787,0.1712747178760594,2.5157221235546103,-3.6199989318847656,96.19039084279316,60.32683436019617,1.172223702839272,4,-1.7499980926513672,-1.6249980926513672,-1.2574987411499023,-0.9599990844726562,-0.289997100830071,2,0.03197497686069117,1.6153737807669284,45.91999816894531,1.4137881139670097,45.27000045776367,-9.769154024472549,45.2400016784668,0.03197497686069117 5143,2018-04-05,47.88000106811523,48.04999923706055,47.31000137329102,47.90999984741211,144800.0,0.0006270134785972825,3.7742173656231084,-0.013452370159142852,54.36138524732862,31.79616860945935,-2.3892324765078925,-1.2094196701603366,-1.150270298202237,-0.6339331628860307,8.00573054660004,0.7399978637695241,-1.068638308670856,1.3870010375976491,-0.9204159605328712,3.6944180357281695,0.23329253853238896,2.5407095366629093,-3.57520149230956,94.73689804836259,56.0727942087325,1.1537084990652617,4,-1.7400016784667898,-1.6550006866455007,-1.2875013351440359,-0.9900016784667898,-0.31999969482420454,3,-0.0016708819814115206,1.307689456476233,47.849998474121094,1.6153737807669284,45.91999816894531,1.4137881139670097,45.27000045776367,-0.0016708819814115206 5144,2018-04-06,47.79999923706055,48.41999816894531,47.66999816894531,47.77999877929688,276100.0,-0.0016708819814115206,-5.249956290232854,-0.6667090539161871,52.96875940636138,34.72002445741061,-2.081316398102139,-1.1580771965343502,-1.1310206143640045,-0.5407137117519483,8.565113342677458,0.75,-1.1628093494703649,1.287499237060544,-1.0588114616643196,3.6338099357854077,0.11434388769811221,2.460654586422976,-3.345391674804688,82.77780014792555,43.426736030210364,1.1731553493624303,4,-1.4750003814697266,-1.4750003814697266,-1.2074995040893555,-0.9099998474121094,-0.75,4,0.015899626534747524,3.7742173656231084,47.88000106811523,1.307689456476233,47.849998474121094,1.6153737807669284,45.91999816894531,0.015899626534747524 5145,2018-04-09,47.95000076293945,48.27000045776367,47.68000030517578,47.86999893188477,164500.0,0.0031381072860479087,-1.5652231602341897,4.000000000001066,57.84312625520315,37.55968416752812,-1.932930342593309,-1.3654865401160663,-1.325809646922977,-0.6744154926277091,9.369658399204711,0.5900001525878906,-1.112032428102907,1.4295007705688505,-0.9361612980033271,3.795162839141028,0.24666973628276168,2.6123318048549393,-3.2574697642822272,85.75765107071638,42.11102549641997,1.1828310342860906,4,-1.3300018310546875,-1.6250019073486328,-1.3575010299682617,-1.0600013732910156,-0.8899993896484304,0,0.007090722568886321,-5.249956290232854,47.79999923706055,3.7742173656231084,47.88000106811523,1.307689456476233,47.849998474121094,0.007090722568886321 5146,2018-04-10,47.97999954223633,48.27999877929688,47.75,48.27999877929688,118600.0,0.0006256262527541967,2.5333341810458725,-3.7499046347515184,59.00826685986064,41.77241207890454,-1.7328593148829583,-1.432712271817394,-1.394723157014056,-0.6833037641917628,9.986958839856927,0.5299987792968821,-0.8869250564872502,1.4364995956420898,-0.9785084638666248,3.8515076551508045,0.22899556588772896,2.6440036253964507,-3.0638205133618186,86.66670519897116,40.86628913308974,1.2075040297543589,4,-1.3600006103515625,-1.6550006866455078,-1.3899993896484375,-1.0900001525878906,-0.9099998474121094,1,-0.013547263805399834,-1.5652231602341897,47.95000076293945,-5.249956290232854,47.79999923706055,3.7742173656231084,47.88000106811523,-0.013547263805399834 5147,2018-04-11,48.2599983215332,48.31999969482422,47.63000106811523,47.90999984741211,81200.0,0.0058357395158037395,1.9361567430686621,-1.1666645473849908,70.25545247673423,46.900004401902855,-1.7115722794065746,-1.7421768498310115,-1.6934545622667088,-0.9427446351420343,10.696436697256182,0.6899986267089915,-0.608989327165375,1.6784984588623075,-0.8222739734769746,4.17927089120159,0.42811224269267,2.928884675031945,-3.1335901442544483,85.58555772066016,32.86065731205697,1.2503862161696397,4,-1.6399993896484375,-1.9349994659423828,-1.324997901916504,-1.3699989318847656,-1.2399978637695312,2,-0.02382921158678364,2.5333341810458725,47.97999954223633,-1.5652231602341897,47.95000076293945,-5.249956290232854,47.79999923706055,-0.02382921158678364 5148,2018-04-12,48.31999969482422,48.56000137329102,48.040000915527344,48.36000061035156,62900.0,0.0012432941437596767,1.3636253294492555,-0.11428882833787465,87.86515004616223,54.440578623868944,-1.4139018491803341,-1.83066791671191,-1.7634956381274876,-0.965503632762875,11.23872475126206,0.520000457763679,-0.3784314903893815,1.6969999313354478,-0.8932006048510317,4.287200467521927,0.4018996632422116,2.992100199428684,-2.995976118045469,74.19337637513601,14.298382063625589,1.2951002680932393,4,-1.6299991607666016,-1.9249992370605469,-1.0924997329711914,-1.4300003051757812,-1.950000762939446,3,-0.015728442184046676,1.9361567430686621,48.2599983215332,2.5333341810458725,47.97999954223633,-1.5652231602341897,47.95000076293945,-0.015728442184046676 5149,2018-04-13,48.86999893188477,48.93000030517578,47.9900016784668,48.40999984741211,101300.0,0.011382434613704362,2.2413643419010287,-11.499713904253468,92.91666236188622,62.32630791678496,-1.5587555930588977,-2.380648231272481,-2.31090304965101,-1.4837854533665578,12.365634952832364,0.9399986267089844,-0.040142142870671194,2.169499206542973,-0.5953737175621185,4.934372130648065,0.7870627444904272,3.551935668595519,-3.287097131385039,95.38450703812116,26.890058030275,1.3824364620525453,4,-1.8449993133544993,-2.289999008178718,-1.7499990463256907,-1.9799995422363352,-2.349998474121101,4,-0.02680576196491491,1.3636253294492555,48.31999969482422,1.9361567430686621,48.2599983215332,2.5333341810458725,47.97999954223633,-0.02680576196491491 5150,2018-04-16,49.54999923706055,49.709999084472656,48.38000106811523,48.91999816894531,110400.0,0.013914473501903668,1.7999935752518852,1.3695702652048949,93.03278528340158,68.99949650770714,-1.7520369430453897,-3.0492278206261645,-2.9700403035911123,-2.1456754224319923,13.129607219327683,1.329998016357429,0.3136042897084792,2.742999458312987,-0.2896858235718369,5.775684740197811,1.226656817370575,4.259342099255399,-3.632387586093209,92.30769230769234,18.86265560789421,1.5163426409424103,4,-2.135000228881836,-2.5799999237060547,-2.6299991607666016,-2.6599998474121094,-3.5400009155273438,0,-0.05045408755788927,2.2413643419010287,48.86999893188477,1.3636253294492555,48.31999969482422,1.9361567430686621,48.2599983215332,-0.05045408755788927 5151,2018-04-17,50.31999969482422,50.34000015258789,49.63999938964844,49.77000045776367,101000.0,0.015539868206249308,1.372883328484143,0.8730131818759802,96.72130691905295,73.88587720622121,-2.047586073360506,-3.749184448783467,-3.674983072787782,-2.900089398385184,14.087663904627373,0.7900009155273438,0.7247576964517748,3.3465000152587905,-0.06986430235540553,6.7628643328729865,1.6383178564516925,5.0546821740658885,-3.94730155183624,99.26197547894878,20.840377087109616,1.7081821588070976,4,-1.4949989318847656,-3.0349998474121094,-3.3999996185302734,-3.4300003051757812,-4.650001525878906,1,-0.06478534064594821,1.7999935752518852,49.54999923706055,2.2413643419010287,48.86999893188477,1.3636253294492555,48.31999969482422,-0.06478534064594821 5152,2018-04-18,50.27999877929688,50.65999984741211,49.68999862670898,50.540000915527344,200100.0,-0.0007949307585439769,2.8800048828125284,-0.4727318125385676,97.79000634377377,78.71127955027069,-1.8178015360073019,-3.6282117369290674,-3.545514266576042,-2.8271721728341603,15.847291249162518,0.9700012207031321,1.1537145850432609,3.1369991302490305,-0.5846642972405363,6.858662557738597,1.2761674165042436,4.9978308439938175,-3.351878354964917,85.76774049754,2.9084568121903516,1.8608317137447847,4,-1.1349983215332102,-2.8349990844726634,-3.359998703002937,-3.3899993896484446,-5.05999755859375,2,-0.06384246544163408,1.372883328484143,50.31999969482422,1.7999935752518852,49.54999923706055,2.2413643419010287,48.86999893188477,-0.06384246544163408 5153,2018-04-19,49.52999877929688,50.0099983215332,49.11999893188477,49.79999923706055,193600.0,-0.014916468142573192,1.57971351013659,1.038454766865226,85.57209996147365,82.33387294528316,-0.9042245240478621,-2.744031822258414,-2.7496680177006425,-2.0420556641758267,17.43605099785196,1.1599998474121094,1.511681319467499,2.2124992370605554,-1.6171181152110776,6.042116589332188,0.29769056092474244,4.127307913196368,-2.0047776472720926,57.677833593361825,-26.984651337788193,1.9148086761358156,4,-0.38499832153321023,-2.0849990844726634,-2.609998703002937,-2.6399993896484446,-4.199996948242195,3,-0.050676325124045185,2.8800048828125284,50.27999877929688,1.372883328484143,50.31999969482422,1.7999935752518852,49.54999923706055,-0.050676325124045185 5154,2018-04-20,49.459999084472656,49.68999862670898,48.959999084472656,49.47000122070313,148500.0,-0.001413278751250191,2.2444644128717943,0.03704488619508515,84.51397202766448,85.29730025333441,-0.6414458201675473,-2.444142789815757,-2.613057976407312,-1.934115965039183,18.052737879926514,0.729999542236321,1.6259009109309304,1.9169996261596651,-1.856358577529214,5.690357829848544,0.030320524315229136,3.803678728004101,-1.433213357985899,47.36835941159953,-38.60164169623491,1.8866791018444395,4,-0.3149986267089844,-2.0149993896484375,-2.4499988555908203,-2.5699996948242188,-4.069999694824219,4,-0.06247473129367587,1.57971351013659,49.52999877929688,2.8800048828125284,50.27999877929688,1.372883328484143,50.31999969482422,-0.06247473129367587 5155,2018-04-23,49.709999084472656,49.79999923706055,49.2599983215332,49.68999862670898,88800.0,0.005054589660890008,4.399988555951858,-1.9996186117460482,83.42149065030102,88.00988067449445,-0.6878725781173713,-2.427983459426869,-2.7608984242287278,-2.145135393759759,18.567416393831117,0.5400009155273438,1.7436256223590618,1.9189996719360352,-1.7314239370264488,5.569423280898519,0.09378786745479317,3.744211476417277,-1.2618990986378407,44.11762725936564,-39.70381097851939,1.825211804481241,4,-0.5649986267089844,-2.2649993896484375,-2.6999988555908203,-2.8199996948242188,-4.119998931884766,0,-0.06417217230859718,2.2444644128717943,49.459999084472656,1.57971351013659,49.52999877929688,2.8800048828125284,50.27999877929688,-0.06417217230859718 5156,2018-04-24,49.63000106811523,49.9900016784668,49.25,49.97000122070313,82900.0,-0.0016092942633429974,2.894734728705516,-16.99961853899906,73.29844186736244,88.34799060678648,-0.3902466917986587,-2.11956922494565,-2.577241805870692,-2.0453868428757076,18.768892513630632,0.7400016784667969,1.8904088738630236,1.6250015258789006,-1.92328449151276,5.173287543270561,-0.14914148281692974,3.399144534574731,-0.827997104428043,39.41186370317139,-41.075103072579694,1.7741430086958316,4,-0.30500030517577414,-2.1850013732910085,-2.6200008392333913,-2.7400016784667898,-4.720001220703118,1,-0.07293980795232535,4.399988555951858,49.709999084472656,2.2444644128717943,49.459999084472656,1.57971351013659,49.52999877929688,-0.07293980795232535 5157,2018-04-25,49.77000045776367,50.02000045776367,49.349998474121094,49.52999877929688,68500.0,0.0028208621123400057,-1.2333314259919765,-0.705886972814634,74.04579189420579,86.8125063676802,-0.32802195887845187,-2.0014698147825243,-2.6136870886565333,-2.19511834867248,19.24369461813032,0.6700019836425781,2.0079303295980893,1.5360008239746108,-1.8340300092296928,4.906031657178914,-0.14901459262753747,3.221016240576759,-0.6707171526805027,76.41512489518593,-2.1755780844304553,1.68501541660215,4,-0.44499969482421875,-2.325000762939453,-2.760000228881836,-2.8800010681152344,-5.1100006103515625,2,-0.08237898836866087,2.894734728705516,49.63000106811523,4.399988555951858,49.709999084472656,2.2444644128717943,49.459999084472656,-0.08237898836866087 5158,2018-04-26,50.11000061035156,50.11999893188477,49.16999816894531,49.93000030517578,93600.0,0.00683142755597177,8.500152590218363,0.7499960263848271,77.56565788072093,85.10683920310629,-0.43293615142684416,-2.0512707474752503,-2.85339626817931,-2.538341847725448,19.650931289259187,0.9500007629394602,2.1383161783696707,1.6250009536743164,-1.4977808300302016,4.747782737378834,0.06361006182205386,3.186391845526579,0.5499992370605469,99.13807561651703,20.20634263335431,1.5613908918522599,4,-0.5900001525878906,-2.6650009155273438,-3.265000343322754,-3.220001220703125,-5.38999938964843,3,-0.09758529894406487,-1.2333314259919765,49.77000045776367,2.894734728705516,49.63000106811523,4.399988555951858,49.709999084472656,-0.09758529894406487 5159,2018-04-27,50.02000045776367,50.31999969482422,49.88000106811523,50.20000076293945,100800.0,-0.0017960517160580114,1.095240690281596,-1.0,75.06054565909321,83.10992368929425,-0.18176808509896603,-1.670448659605512,-2.7010910245704878,-2.4492470205064834,20.536336561827017,0.4399986267089915,2.1894154495983074,1.2960008621215806,-1.4951386897373027,4.087140413980464,-0.09956891380785748,2.6915706380510187,0.6101993560791001,73.91314443419822,-3.983510617212687,1.3955697759294408,4,-0.21000099182128906,-2.575000762939453,-3.1750001907348633,-3.1300010681152344,-5.220001220703125,4,-0.09376246668908306,8.500152590218363,50.11000061035156,-1.2333314259919765,49.77000045776367,2.894734728705516,49.63000106811523,-0.09376246668908306 5160,2018-04-30,49.1500015258789,50.33000183105469,49.11000061035156,50.27000045776367,216200.0,-0.01739302126994957,-1.0333340750795523,6.222205738990418,61.77064984207747,79.22651734740809,0.6990352644312736,-0.5216088695835523,-1.7811580602545263,-1.5987936584294502,20.716412836050335,1.220001220703125,2.1529019341837596,0.232001876831049,-2.0392524566961754,2.5032562103582734,-0.9036252899325632,1.3676290435946612,1.4509942550659218,3.278760287164537,-70.47198034165706,1.1356271667636122,4,0.6599979400634837,-1.7050018310546804,-2.5725021362304616,-2.2600021362304616,-4.150001525878899,0,-0.07650054973550124,1.095240690281596,50.02000045776367,8.500152590218363,50.11000061035156,-1.2333314259919765,49.77000045776367,-0.07650054973550124 5161,2018-05-01,51.81000137329102,52.43000030517578,50.40999984741211,51.13999938964844,214900.0,0.054120035907049946,1.1151838943868024,-0.5982166273275662,74.1496856377396,76.59981504673762,-1.9303810581164669,-2.864588390807995,-4.363475877205175,-4.259876294861037,22.0972834998345,3.279998779296882,2.1005553254087843,2.597501564025883,0.4383405970170813,4.756662531034685,1.5179210805214822,3.677082047530284,-2.7000007629394602,81.32533166038182,8.696876708674907,1.0795804835043992,5,-1.115001678466804,-3.480001449584968,-5.282501220703132,-4.920001983642585,-8.380001068115241,1,-0.1200540639998835,-1.0333340750795523,49.1500015258789,1.095240690281596,50.02000045776367,8.500152590218363,50.11000061035156,-0.1200540639998835 5162,2018-05-02,49.38000106811523,51.709999084472656,48.72000122070313,51.709999084472656,385500.0,-0.04690214709062923,1.5665239564829383,-3.4775986836486354,55.45268341654105,73.25321320841176,0.4006629157414494,-0.331060652748711,-1.8453550637781788,-1.846856500726851,22.580514432309972,3.0900001525878906,1.9356054117919541,0.09100112915038494,-1.9711381674603246,2.1531404257610944,-0.9400685191549698,1.1220707774557397,3.049999237060554,17.789757689546967,-52.383592404597984,1.0310696483053547,5,1.1949996948242259,-0.7550010681152273,-2.975001335144036,-2.4900016784667898,-5.900001525878899,2,-0.0905225014988792,1.1151838943868024,51.81000137329102,-1.0333340750795523,49.1500015258789,1.095240690281596,50.02000045776367,-0.0905225014988792 5163,2018-05-03,47.79999923706055,49.33000183105469,47.599998474121094,49.33000183105469,229500.0,-0.03199679621057949,1.2614384625549453,0.6566540328588132,45.02325723337571,68.86535600904637,1.9103510021682268,1.3097941622350646,-0.22407923136627517,-0.27563136455348314,22.697141233940076,1.7800025939941335,1.6040149021777879,-1.4850006103515625,-3.5589245815023816,0.5889233607992566,-2.521962595926972,-0.44803862477615297,4.630001068115234,4.140800975551196,-60.24750685731892,1.0369619855754093,5,2.2150001525878906,0.8250007629394531,-1.3949995040893555,-0.9099998474121094,-3.8400001525878906,3,-0.06569036484866542,1.5665239564829383,49.38000106811523,1.1151838943868024,51.81000137329102,-1.0333340750795523,49.1500015258789,-0.06569036484866542 5164,2018-05-04,48.56000137329102,48.83000183105469,47.72000122070313,47.83000183105469,135400.0,0.015899626534747524,-1.3368415135100606,-0.47712307489011413,45.429373516213396,64.64400966081439,1.1278656734332273,0.6425950216200889,-1.0243584702581572,-1.0271465106663555,22.53212878105659,1.1100006103515554,1.2692839826332118,-0.7629985809326101,-2.7483146153487183,1.2223174534834982,-1.7556565981406678,0.2296594362754476,3.67679885864257,19.875828886803983,-39.287987335910216,0.9926580172080551,5,1.4549980163574148,0.06499862670897727,-2.0300016403198313,-1.6700019836425852,-4.830001831054695,4,-0.07907743088944741,1.2614384625549453,47.79999923706055,1.5665239564829383,49.38000106811523,1.1151838943868024,51.81000137329102,-0.07907743088944741 5165,2018-05-07,48.290000915527344,48.77000045776367,48.22999954223633,48.77000045776367,113400.0,-0.005560141065238611,1.2500059604701619,-0.6575340318239948,40.17425740819253,60.96354472090664,1.3133717560213256,0.9901383741195886,-0.7476669963047016,-0.7475881993161266,22.358198850176148,0.5400009155273438,1.023686708772317,-1.0499990463256808,-2.9911440731977663,0.8911459805464048,-2.020571559761727,-0.07942653288963442,3.7613272460937495,14.28575941669115,-38.161568282237646,0.9705725134360432,5,1.7249984741210938,0.33499908447265625,-1.9325008392333984,-1.4000015258789062,-4.459999084472656,0,-0.07227172524953518,-1.3368415135100606,48.56000137329102,1.2614384625549453,47.79999923706055,1.5665239564829383,49.38000106811523,-0.07227172524953518 5166,2018-05-08,47.33000183105469,48.2400016784668,47.1500015258789,47.959999084472656,153300.0,-0.01987987298140581,-1.2020252618274965,1.3124955296473786,36.888902452256985,56.83500144957898,2.137597066949546,2.001565772301845,0.2257366173900337,0.21520602298244285,22.42597324219087,1.1399993896484446,0.7524673567833062,-1.9774982452392607,-4.03291857956669,0.07792208908816889,-3.005208412402972,-0.9497880780755494,4.543273143066408,3.9473772269145266,-42.45576879685095,1.0277101671637139,5,2.4599990844726562,1.444997787475586,-1.1200017929077148,-0.7350025177001953,-3.4800033569335938,1,-0.04922885571337332,1.2500059604701619,48.290000915527344,-1.3368415135100606,48.56000137329102,1.2614384625549453,47.79999923706055,-0.04922885571337332 5167,2018-05-09,47.11000061035156,47.81000137329102,47.0,47.56000137329102,168100.0,-0.004648240274496951,-1.4179073885343279,0.7142900393581705,38.712696392834104,52.51800572870266,2.1686541299580995,2.246156213119775,0.4616979206421945,0.4490461737623406,22.6812840391163,0.8100013732910227,0.4647431848055419,-2.1399995803833036,-4.375276311441368,0.09527715067476095,-3.257637945912336,-1.0223612148542713,4.479877956875001,4.721052528176347,-38.59299075890998,1.117638365529031,5,2.604999542236328,1.664999008178711,-1.3000001907348633,-0.5150012969970703,-2.7900009155273438,2,-0.0781150553491432,-1.2020252618274965,47.33000183105469,1.2500059604701619,48.290000915527344,-1.3368415135100606,48.56000137329102,-0.0781150553491432 5168,2018-05-10,47.56000137329102,47.97000122070313,47.0099983215332,47.27000045776367,123000.0,0.00955212814921036,-1.3703623468244202,-0.6444453863434125,41.44145351620515,48.78255104615955,1.4738920678717733,1.8301306879099144,0.040307732756339476,0.020910757249787082,22.683715617410133,0.960002899169929,0.30223767054482664,-1.651998901367179,-3.9778495104121916,0.6738517076778336,-2.8149242058896817,-0.4890735968446762,3.6626869085574185,30.601137320626414,-11.696090256948928,1.1629253045225054,5,2.154998779296868,2.154998779296868,-1.3975009918212962,-0.9650020599365305,-3.3000030517578196,3,-0.08578641112794338,-1.4179073885343279,47.11000061035156,-1.2020252618274965,47.33000183105469,1.2500059604701619,48.290000915527344,-0.08578641112794338 5169,2018-05-11,47.56000137329102,47.9900016784668,47.47999954223633,47.70000076293945,100000.0,0.0,-2.3999796551548753,-0.4827549919759706,40.092178536232495,46.37383201217677,1.2161338276107827,1.820283821837549,0.055968328057105055,0.028467982091179067,22.358460238619024,0.5100021362304688,0.10802468238700413,-1.58649902343749,-4.024005980428797,0.8510079335538165,-2.80525250193314,-0.3677455449418403,3.324871846009543,31.638487483701734,-9.99768236512556,1.2187534784956526,5,2.154998779296868,2.154998779296868,-1.3775014877319407,-0.9650020599365305,-2.7800025939941406,4,-0.07569390632608508,-1.3703623468244202,47.56000137329102,-1.4179073885343279,47.11000061035156,-1.2020252618274965,47.33000183105469,-0.07569390632608508 5170,2018-05-14,47.04999923706055,47.91999816894531,47.0,47.56000137329102,126800.0,-0.010723341495042171,-2.0163844210420994,3.642888283378982,38.56382816827685,42.41984784890314,1.561089238334148,2.2486800922834576,0.569902394042245,0.535474143072662,21.536713781996564,0.9199981689453125,-0.16971552119494504,-1.971501159667966,-4.572790175517383,0.6297878561814514,-3.2721456675926746,-0.6708566517432573,3.5240841246959747,4.032191079157937,-36.320334282290126,1.3006445079247084,5,2.3050003051757812,2.6650009155273438,-0.7250003814697266,-0.4549999237060547,-2.479999542236328,0,-0.07056322526375536,-2.3999796551548753,47.56000137329102,-1.3703623468244202,47.56000137329102,-1.4179073885343279,47.11000061035156,-0.07056322526375536 5171,2018-05-15,47.06000137329102,47.56000137329102,46.83000183105469,47.04999923706055,119900.0,0.0002125852580801002,-2.2444644128717552,-0.019611949676139738,37.847547716178646,40.46372165997398,0.901214164489545,2.089030245321979,0.5662861257759388,0.5247392297803728,20.279830207814058,0.7299995422363352,-0.4496269966631985,-1.7984991073608327,-4.464931579997369,0.8679333652757037,-3.1317153436791045,-0.46528287104256094,3.22815531952498,19.82754935265298,-15.303872258932259,1.3332162363182696,5,1.0200004577636648,2.5699996948242116,-0.5875024795532298,-0.46500205993653054,-2.4500007629394602,1,-0.06863577237525387,-2.0163844210420994,47.04999923706055,-2.3999796551548753,47.56000137329102,-1.3703623468244202,47.56000137329102,-0.06863577237525387 5172,2018-05-16,47.06999969482422,47.540000915527344,46.93000030517578,47.2400016784668,184100.0,0.00021245901490507535,-1.711109227313186,-16.99656750570875,35.95194612889587,39.45579820392067,0.5912602212087421,1.924907428055036,0.5577634538838367,0.5132604254758775,18.746683095685544,0.6100006103515625,-0.6281467014474416,-1.6280008316040053,-4.32047447667307,1.0644728134650592,-2.974237654138541,-0.2817640090694695,2.8723415118156552,20.689473736134726,-6.083409042204657,1.346236822534534,5,0.7600021362304688,2.5600013732910156,-0.5975008010864258,-0.4799995422363281,-2.75,2,-0.06840877929848799,-2.2444644128717552,47.06000137329102,-2.0163844210420994,47.04999923706055,-2.3999796551548753,47.56000137329102,-0.06840877929848799 5173,2018-05-17,47.02000045776367,47.40999984741211,46.86999893188477,47.099998474121094,176100.0,-0.0010622315144405148,-1.8421020930583432,0.4705710759564681,36.08535150043498,38.41757353550085,0.579971235003768,1.8732656504281096,0.5838645557777724,0.5579606751870401,17.910635338143017,0.5400009155273366,-1.1873143168661642,-1.5525001525878892,-4.314771400504462,1.2097710953286835,-2.9336357765461756,-0.17136452862960283,2.6111068113176827,16.379194112211305,-4.247732371043551,1.3811356239582862,5,0.7800006866455078,2.6100006103515625,-0.5475015640258789,-0.43000030517578125,-2.2400016784667898,3,-0.05742238912491637,-1.711109227313186,47.06999969482422,-2.2444644128717552,47.06000137329102,-2.0163844210420994,47.04999923706055,-0.05742238912491637 5174,2018-05-18,46.36999893188477,47.13999938964844,46.06000137329102,47.13999938964844,142600.0,-0.013823937038511369,1.8051879851969832,9.62524438510315,36.837120151663115,38.04678050699758,0.9908502189941828,2.403111412851416,1.2257782599155362,1.1935605018720779,17.464539314690054,1.0799980163574148,-1.4642744608012421,-2.048001670837394,-4.943701992584799,0.8476986509100115,-3.495851831711093,-0.6001515099636947,2.980997793393918,16.666564120864646,-5.9005407399072105,1.4478501608737018,5,0.7800025939941335,2.8750019073486257,0.1725015640258718,0.2200012207031179,-1.3400001525878906,4,-0.04550357254592685,-1.8421020930583432,47.02000045776367,-1.711109227313186,47.06999969482422,-2.2444644128717552,47.06000137329102,-0.04550357254592685 5175,2018-05-21,46.52000045776367,46.7400016784668,46.2599983215332,46.40999984741211,213800.0,0.0032348830997224187,-1.3414588760699666,-0.1428578505927653,17.142895052841823,35.852779684840336,0.6295770437772745,2.110053117994724,1.0570147453163656,1.0297236747730523,16.908448159490007,0.48000335693359375,-1.5033760128566556,-1.7385002136230483,-4.685522674916356,1.2085222476702597,-3.2120114442696988,-0.26498898297639784,2.4360768252765013,30.666605631509942,14.890409510501044,1.4735112306466525,5,0.5050010681152344,2.7250003814697266,0.2824993133544922,0.06999969482421875,-2.0,0,-0.03740330312435336,1.8051879851969832,46.36999893188477,-1.8421020930583432,47.02000045776367,-1.711109227313186,47.06999969482422,-0.03740330312435336 5176,2018-05-22,46.0099983215332,46.709999084472656,45.959999084472656,46.61000061035156,172900.0,-0.010963072468013202,-1.1428548073307503,-5.4545359966708284,22.512268613880096,34.052732153845454,1.0422492851235177,2.4611318915428484,1.5506460453353341,1.5264568504276497,16.25412463264259,0.75,-1.6279028779293299,-2.067502212524417,-5.1031847448061285,0.9681803197572947,-3.5853434786652727,-0.5496609463835611,2.5985498523370723,3.1645050073879495,-11.846534643275023,1.5178412661408553,5,0.9650020599365234,3.1850013732910156,1.1825008392333984,0.7100009918212891,-1.3999977111816406,1,-0.031297515306255685,-1.3414588760699666,46.52000045776367,1.8051879851969832,46.36999893188477,-1.8421020930583432,47.02000045776367,-0.031297515306255685 5177,2018-05-23,45.66999816894531,46.2400016784668,45.2599983215332,45.81999969482422,137400.0,-0.007389701477749644,-1.0206229353468617,0.2500015894511307,28.22089622564242,32.58378134378292,1.2924152431892821,2.612147150586509,1.8706317722334234,1.8416556288479171,15.717970179297481,0.9800033569335938,-1.6913606327261945,-2.2025022506713867,-5.309845362946319,0.9048408616035459,-3.756173806808853,-0.6488306945339204,2.567753132409294,19.06974681073792,2.5728343991432787,1.5536715561374652,5,0.9550018310546875,3.1750011444091797,2.3850021362304688,1.3650016784667969,-1.1199989318847656,2,-0.02320993214566247,-1.1428548073307503,46.0099983215332,-1.3414588760699666,46.52000045776367,1.8051879851969832,46.36999893188477,-0.02320993214566247 5178,2018-05-24,45.22000122070313,45.790000915527344,44.90999984741211,45.63000106811523,177400.0,-0.009853228953010329,1.410963342303974,2.7333045114693117,13.537161185753035,29.633223860396313,1.5372328683642493,2.821683038727592,2.2952949619310274,2.275798421027069,15.502078911527928,0.8800010681152344,-1.6463069135744774,-2.407999229431148,-5.543458600721912,0.7274601418596163,-3.9757289150765303,-0.8402695437857659,2.541309603880052,13.901409727651407,-2.078530810710822,1.5677296856453835,5,1.1949977874755788,3.449998855590813,3.074998855590813,1.9749984741210866,-0.8899993896484446,3,-0.019902731127456552,-1.0206229353468617,45.66999816894531,-1.1428548073307503,46.0099983215332,-1.3414588760699666,46.52000045776367,-0.019902731127456552 5179,2018-05-25,45.33000183105469,45.95000076293945,45.13999938964844,45.13999938964844,116100.0,0.0024325653998698016,-7.526220687439769,-0.46342076126500736,16.515891386562856,27.183453106872534,1.2042843532819134,2.468885040622496,2.16619699305177,2.1622380042168174,15.019834720327266,0.8100013732910156,-1.6195856104741608,-2.0634986877441435,-5.14680109497904,1.0198037194907528,-3.6051498913615916,-0.5218474841266953,1.9180730176377025,22.950905103767997,6.477551308017066,1.541651203617448,5,0.904998779296875,3.339998245239258,2.964998245239258,1.8649978637695312,-1.0200004577636719,4,-0.01213331192457634,1.410963342303974,45.22000122070313,-1.0206229353468617,45.66999816894531,-1.1428548073307503,46.0099983215332,-0.01213331192457634 5180,2018-05-29,45.38999938964844,45.65999984741211,45.13000106811523,45.20000076293945,153700.0,0.0013235728252860568,-2.212133122174989,0.9999799229039512,22.443180586682274,25.471856759150718,0.9879459790657421,2.2269303059949124,2.08418176372156,2.0946822447181717,15.607535085838503,0.5299987792968821,-1.6650141811948558,-1.8155010223388643,-4.9063677181004195,1.2753656734226908,-3.3609343702196455,-0.2700676744580832,1.4372219588135025,26.666652538152285,8.253224361408186,1.545433347880778,5,0.8350009918212891,3.280000686645508,2.905000686645508,1.8050003051757812,-0.6800003051757812,1,-0.007931275946076677,-7.526220687439769,45.33000183105469,1.410963342303974,45.22000122070313,-1.0206229353468617,45.66999816894531,-0.007931275946076677 5181,2018-05-30,45.59000015258789,45.959999084472656,45.47000122070313,45.599998474121094,130700.0,0.0044062737525629725,-2.9200427252614767,-0.05262312526351717,28.285731412907737,24.620055124040924,0.623013439425236,1.6201141454642212,1.8778955926434406,1.8724021000794195,14.443992723926074,0.5699996948242188,-1.7011418377406642,-1.3045001983642592,-3.591898704518428,0.9828983077899096,-2.448199451441347,-0.16080094528717126,0.892121325685082,51.12777210513635,29.702501555538966,1.1436992530770853,5,0.5699996948242188,3.0799999237060547,2.7049999237060547,1.6049995422363281,-0.5800018310546875,2,-0.02347005245104128,-2.212133122174989,45.38999938964844,-7.526220687439769,45.33000183105469,1.410963342303974,45.22000122070313,-0.02347005245104128 5182,2018-05-31,44.90999984741211,45.58000183105469,44.84000015258789,45.58000183105469,138700.0,-0.014915558300062415,1.2089536942671533,67.01144601297214,14.477223311972125,22.2191519919895,1.0777310829070288,2.0533384950989273,2.546803101120105,2.5257829646744483,15.190875009829737,0.75,-1.698468779349355,-1.76100044250488,-3.894166833042682,0.37216594803292224,-2.8275836377737846,-0.6944172472359753,1.2891397373059093,6.2499787126065645,-13.435677467737404,1.066583195268901,5,1.0799999237060547,3.7250003814697266,3.4750003814697266,2.2849998474121094,0.0,3,-0.006680009754616689,-2.9200427252614767,45.59000015258789,-2.212133122174989,45.38999938964844,-7.526220687439769,45.33000183105469,-0.006680009754616689 5183,2018-06-01,44.65999984741211,45.0099983215332,44.58000183105469,45.0099983215332,99800.0,-0.00556668895233603,1.457133514986376,0.5223842356678832,13.56785075536665,19.633677614623224,1.0703149303689017,2.1671468274736085,2.8099787568837726,2.746162200246772,16.990350912856794,0.4299964904785156,-1.7037168737763295,-1.8540004730224595,-4.096691473392752,0.3886905273478334,-2.9753459732076095,-0.7326549728373095,1.2999992370605469,5.796969244633153,-11.865464041984087,1.1213455001851467,6,1.0000019073486328,3.845001220703125,3.7250003814697266,2.5349998474121094,0.04000091552734375,4,-0.0024630678622346025,1.2089536942671533,44.90999984741211,-2.9200427252614767,45.59000015258789,-2.212133122174989,45.38999938964844,-0.0024630678622346025 5184,2018-06-04,44.72000122070313,45.040000915527344,44.5099983215332,44.72000122070313,111800.0,0.0013435148566061095,-1.5237870338412618,-0.0,16.997219487577283,19.61749144070494,0.8399806113708053,1.9022407314281011,2.7992612529532366,2.652277114271662,18.904727613279164,0.5300025939941406,-1.6981641445830107,-1.6019990921020408,-3.763184502101673,0.5591863178975913,-2.682591797101857,-0.5214063871022248,0.9639984130859318,14.482950943019466,-4.701052982263521,1.0805927049998156,6,0.8899974822997976,3.74999809265136,3.762498855590813,2.4749984741210866,-0.17000198364258523,0,-0.0087209163462163,1.457133514986376,44.65999984741211,1.2089536942671533,44.90999984741211,-2.9200427252614767,45.59000015258789,-0.0087209163462163 5185,2018-06-05,44.79999923706055,44.95000076293945,44.38000106811523,44.95000076293945,123300.0,0.0017888643598780174,6.599918620619595,-100.0,18.611068136879467,19.184024721038202,0.5479670324147818,1.6309966056434035,2.7769404253351624,2.543626058367593,20.956120756249586,0.5699996948242259,-1.7003235165761552,-1.347500991821292,-3.40050324035726,0.7055012567146761,-2.3740021160892724,-0.32099986755331145,0.6492001342773435,26.582195964625004,7.1706218038232095,1.0265011242679827,6,0.5100021362304688,3.605001449584961,3.827500343322754,2.395000457763672,-0.4500007629394531,1,-0.01093745250254785,-1.5237870338412618,44.72000122070313,1.457133514986376,44.65999984741211,1.2089536942671533,44.90999984741211,-0.01093745250254785 5186,2018-06-06,45.0,45.0,44.40999984741211,44.93000030517578,206500.0,0.00446430282021093,15.857220708446867,-0.46665988505162503,22.691303498851354,18.56962552917253,0.21191675086190997,1.3149036138192187,2.6187873526934737,2.306423739061856,22.34607726462732,0.5900001525878906,-1.6711541042986084,-1.0310001373291016,-3.065822664898917,1.003822390240714,-2.0484114011140093,-0.013588873544193802,0.23535971069335915,51.666544808359546,31.07751936648981,1.0174112637849069,6,0.1700000762939453,3.405000686645508,3.627499580383301,2.1949996948242188,-0.8899993896484375,2,-0.006444464789496562,6.599918620619595,44.79999923706055,-1.5237870338412618,44.72000122070313,1.457133514986376,44.65999984741211,-0.006444464789496562 5187,2018-06-07,43.43000030517578,44.9900016784668,43.31999969482422,44.77000045776367,300400.0,-0.034888882107204866,-1.1410262993801121,-19.142942779291552,16.195864179570734,18.865036972930053,1.5988990846515634,2.735311968643856,4.2184120753693435,3.8305130735918453,23.964577021371706,1.6800003051757812,-1.5424760356058798,-2.4169998168945312,-4.692324011614716,-0.14167562217434693,-3.5546619142546234,-1.279337719534439,1.63428767700195,6.395379783893118,-14.117838487473046,1.137662097360092,6,1.2099990844726562,4.084999084472656,6.0824995040893555,4.649999618530273,-0.04000091552734375,3,0.03638033629415216,15.857220708446867,45.0,6.599918620619595,44.79999923706055,-1.5237870338412618,44.72000122070313,0.03638033629415216 5188,2018-06-08,43.47999954223633,44.09000015258789,43.11999893188477,43.459999084472656,139600.0,0.001151260343292826,-1.771429038533886,-0.014925713049394631,19.32059499569914,19.176670707278525,1.426093214057481,2.4917291557905585,4.2024534084807215,3.7365038747047734,25.86362148702962,0.9700012207031179,-1.5010840365909601,-2.1630004882812486,-4.521734476040713,0.19573349947821583,-3.342367482160981,-0.9836334944015164,1.5200004577636719,18.7500124176212,-2.1568455707828136,1.1793669938797315,6,1.0599994659423828,2.7450008392333984,6.120000839233398,4.600000381469727,-0.029998779296875,4,0.03288869181764098,-1.1410262993801121,43.43000030517578,15.857220708446867,45.0,6.599918620619595,44.79999923706055,0.03288869181764098 5189,2018-06-11,43.959999084472656,44.150001525878906,43.52999877929688,43.540000915527344,151800.0,0.011039548005745914,-1.8181786655570014,20.99942780850658,24.603146370169583,19.416666905443783,0.8172661449186336,1.8215919146672235,3.7579381784941006,3.2065358220941107,27.848674756048226,0.6700019836425781,-1.5073278563416181,-1.5030008316040053,-3.794257477433426,0.7882558142254155,-2.6486291545187157,-0.35737250868929493,1.0300025939941406,44.680833794951816,23.975442153306904,1.1456283229147115,6,0.5799999237060547,2.0150012969970703,5.3600006103515625,4.120000839233398,-1.079998016357429,0,0.016833523518615667,-1.771429038533886,43.47999954223633,-1.1410262993801121,43.43000030517578,15.857220708446867,45.0,0.016833523518615667 5190,2018-06-12,43.72999954223633,44.150001525878906,43.45000076293945,44.150001525878906,118200.0,-0.005232018813157047,2.333321223240479,-1.0000090826521344,26.05040535212254,19.168297343134316,0.8795230413269337,1.886852347333388,4.020513929574427,3.3925460573262143,29.570762842747794,0.7000007629394531,-1.4151372500338582,-1.567000389099121,-3.855204667027607,0.7212038888293648,-2.711102528063364,-0.42289825013487814,0.8860015869140625,32.44682254160123,9.129256823597295,1.1441021389642445,6,0.6200008392333984,2.2150001525878906,5.590000152587891,4.600000381469727,-0.75,1,0.01875142244244077,-1.8181786655570014,43.959999084472656,-1.771429038533886,43.47999954223633,-1.1410262993801121,43.43000030517578,0.01875142244244077 5191,2018-06-13,43.83000183105469,43.90999984741211,43.27000045776367,43.84000015258789,139700.0,0.002286812025272811,7.533455405508507,0.02380541502801973,29.646043092607684,20.853721763204938,0.5627941807382513,1.615275354401433,3.933966960863117,3.244697594621101,31.292966008316327,0.6399993896484375,-1.3550806269364557,-1.3054981231689453,-3.5246818931270525,0.9136856467891619,-2.415090008147999,-0.19590623818989172,0.48679885864257955,37.968013708410446,13.530128729253647,1.1095918849790518,6,0.2499980926513672,1.8499984741210938,5.489997863769531,4.499998092651367,-1.0100021362304688,2,0.011863942992080156,2.333321223240479,43.72999954223633,-1.8181786655570014,43.959999084472656,-1.771429038533886,43.47999954223633,0.011863942992080156 5192,2018-06-14,43.849998474121094,44.08000183105469,43.56999969482422,43.95000076293945,124100.0,0.0004562318556016187,1.8333103747893995,10.001907668828691,33.25178516799595,23.040825586830415,0.4208843446784769,1.4141812638951947,3.8657162226366424,3.168342033406681,32.99602071280277,0.5100021362304688,-1.3680586359938829,-1.1245014190673857,-3.216314698895566,0.9673118607607947,-2.1704080589814723,-0.07859477915329904,-0.729999542236321,70.87356347380992,43.23973157278603,1.0459066399140897,6,0.23000144958496094,1.7050018310546875,5.432501792907715,4.480001449584961,-1.5900001525878906,3,0.005929353370078605,7.533455405508507,43.83000183105469,2.333321223240479,43.72999954223633,-1.8181786655570014,43.959999084472656,0.005929353370078605 5193,2018-06-15,44.31999969482422,44.41999816894531,43.61999893188477,43.790000915527344,333600.0,0.010718386249899403,1.19179155954096,-5.299866488651535,38.651653608106024,25.44687382244472,-0.11445386908501831,0.7710642349041379,3.3509602458528676,2.6470168534998564,34.52169757606484,0.7999992370605398,-1.4198459461199704,-0.5195001602172837,-2.392538279530328,1.3535379590957604,-1.4560192198738022,0.41701889943923476,-1.1808007049560487,91.3044632046838,60.47257418556636,0.9365190596565213,6,-0.26000022888183594,1.2350006103515625,4.925000190734863,4.010000228881836,-2.8400001525878906,4,-0.02098376154285919,1.8333103747893995,43.849998474121094,7.533455405508507,43.83000183105469,2.333321223240479,43.72999954223633,-0.02098376154285919 5194,2018-06-18,44.2599983215332,44.400001525878906,43.72000122070313,44.11999893188477,183200.0,-0.00135382160884856,2.238051988156403,0.26415040018424407,37.303360962023625,27.523795247460736,-0.14143987655445045,0.7008157977864613,3.367165988461153,2.658816098738555,35.47329810540091,0.6800003051757741,-1.3583898155020648,-0.4740015029907241,-2.2172640527268754,1.2692610467454273,-1.3456327778588033,0.39762977187735515,-1.0695673645019497,86.08694209941451,52.467414070423054,0.8716312748680762,6,-0.1999988555908203,1.2950019836425781,5.4550018310546875,4.070001602172852,-3.4599990844726562,0,-0.018300894471558804,1.19179155954096,44.31999969482422,1.8333103747893995,43.849998474121094,7.533455405508507,43.83000183105469,-0.018300894471558804 5195,2018-06-19,44.77999877929688,44.91999816894531,44.209999084472656,44.209999084472656,326300.0,0.01174876813112502,-1.4912261915915996,4.07144414168963,41.5094203819976,29.614697123365872,-0.7426760782077722,0.046140645810659464,2.8036736423784205,2.1008121567700115,36.154593954233015,0.7099990844726562,-1.2498267690180143,0.1329990386962976,-1.3954000451123463,1.6613981225049415,-0.6312005032080279,0.8971985806006231,-1.5403851337890657,91.51517673632587,57.627228360565965,0.7641995419043233,6,-0.7249984741211009,0.739999771118157,4.9350013732910085,3.5500011444091726,-3.1399993896484446,1,-0.04242960614058966,2.238051988156403,44.2599983215332,1.19179155954096,44.31999969482422,1.8333103747893995,43.849998474121094,-0.04242960614058966 5196,2018-06-20,44.56999969482422,44.93000030517578,44.11000061035156,44.93000030517578,204400.0,-0.004689573251389856,3.5555461365659307,-0.6315803563062924,46.04650915217008,32.931435453654686,-0.6706087003352224,0.15044040280625381,2.9658768240210165,2.2743942456551096,36.67264806874108,0.8199996948242188,-1.184841895423844,-0.005000114440917969,-1.392197359192302,1.382197130310466,-0.6985987368166136,0.6885985079347776,-1.229562977910156,73.5293787656094,34.65228337330991,0.6935986223756928,6,-0.5450000762939453,0.770000457763679,4.965000152587891,3.760000228881836,-3.7099990844726562,2,-0.03567422399539599,-1.4912261915915996,44.77999877929688,2.238051988156403,44.2599983215332,1.19179155954096,44.31999969482422,-0.03567422399539599 5197,2018-06-21,44.61000061035156,44.93000030517578,44.18999862670898,44.709999084472656,139900.0,0.0008974852098100339,1.7407423105723712,0.2777730682829653,49.38876240592668,36.272342943679966,-0.5873948596872438,0.02841211330553506,2.8685327932645635,2.20662114499612,36.70932154011115,0.740001678466804,-1.1299865975586911,0.08800067901611186,-1.2005338486286874,1.3765352066609111,-0.5562665848062878,0.7322679428385115,-1.142398806376562,75.5725679874434,31.16806079837754,0.6442672638223996,6,-0.5100002288818359,0.7199993133544922,4.245000839233398,3.719999313354492,-4.060001373291016,3,-0.04012555236576221,3.5555461365659307,44.56999969482422,-1.4912261915915996,44.77999877929688,2.238051988156403,44.2599983215332,-0.04012555236576221 5198,2018-06-22,44.31999969482422,45.06999969482422,44.150001525878906,44.7599983215332,404700.0,-0.0065008050114226945,-1.3589848927231734,4.400053406576639,45.37035238268473,38.579810278403876,-0.18518329058702676,0.260906868658644,3.094704147233884,2.471033078284165,36.42272033007933,0.9199981689453125,-1.1121975736720415,-0.15700016021728658,-1.4051249849205973,1.0911246644860242,-0.781062572568942,0.4670622521343688,-0.7354060107531524,44.44438165100255,-3.5902990335206297,0.624062412351656,6,-0.14999961853027344,0.9449996948242188,4.410001754760742,4.010000228881836,-8.020000457763672,4,-0.046480175710190474,1.7407423105723712,44.61000061035156,3.5555461365659307,44.56999969482422,-1.4912261915915996,44.77999877929688,-0.046480175710190474 5199,2018-06-25,44.77999877929688,45.02999877929688,44.06999969482422,44.29999923706055,178000.0,0.0103790407861033,-1.042554227624145,-1.090911455398263,49.78722920726553,41.21723515119754,-0.5773473857775997,-0.2555098910901563,2.557173871458353,1.9910534804226714,36.37650633012074,0.9599990844726634,-0.8664247499323068,0.3304990768432674,-0.8614647873973738,1.5224629410839086,-0.26548285527705673,0.9264810089635915,-1.0468644941504976,70.99990844726634,19.415058664455586,0.5959819321203208,6,-0.6099987030029368,0.35000038146971946,3.935002326965325,3.5500011444091726,-7.619998931884773,0,-0.07369359819157117,-1.3589848927231734,44.31999969482422,1.7407423105723712,44.61000061035156,3.5555461365659307,44.56999969482422,-0.07369359819157117 5200,2018-06-26,45.02999877929688,45.29999923706055,44.18000030517578,44.7400016784668,125500.0,0.005582849638566367,1.6987990568942775,0.6041612029023574,50.31577662417771,43.51387221026087,-0.6968288612751294,-0.5627137121110337,2.2090273806010217,1.7274333414379868,36.14326287839316,1.1199989318847656,-0.6460008127244734,0.5984991073608441,-0.5434893983876705,1.7404876131093587,0.027504854486586794,1.1694933602351014,-1.1631779531827178,78.04873510174139,25.380596504206565,0.5709942528742562,6,-0.5949993133544993,-0.09999847412110086,3.1675024032592702,3.3000011444091726,-8.139999389648445,1,-0.09393736746404557,-1.042554227624145,44.77999877929688,-1.3589848927231734,44.31999969482422,1.7407423105723712,44.61000061035156,-0.09393736746404557 5201,2018-06-27,44.52000045776367,45.209999084472656,44.4900016784668,44.959999084472656,149000.0,-0.011325745844072421,-1.8800115967681639,-1.5172518119992788,64.76965526082085,47.01585777613031,-0.0879054319873731,-0.14439018388279834,2.5881062041892875,2.2379521841425003,36.334606364137215,0.7199974060058594,-0.48184531532832864,0.14200077056884908,-0.8635750903783332,1.1475766315160314,-0.36078715990474564,0.6447887010424438,-0.4811982223359408,36.58544149709866,-21.02974090363395,0.5027879304735917,6,-0.060001373291015625,0.39499855041503906,3.6150007247924805,3.809999465942383,-6.970001220703125,2,-0.06469005028082842,1.6987990568942775,45.02999877929688,-1.042554227624145,44.77999877929688,-1.3589848927231734,44.31999969482422,-0.06469005028082842 5202,2018-06-28,44.61000061035156,44.790000915527344,44.27999877929688,44.560001373291016,115400.0,0.002021566748932946,1.4878162245647641,-0.11363498435102261,65.1474692599792,49.9598372930051,-0.06566766904853694,-0.2719615079160178,2.366822633210795,2.1606571949145277,36.148837714244365,0.5100021362304616,-0.3050551139155857,0.24700088500976847,-0.7338063698714166,1.2278081398909535,-0.24340274243082405,0.737404512450361,-0.43000030517578125,43.902529796518394,-17.85929725623199,0.490403627440592,6,-0.10000038146972656,0.06999969482421875,3.47499942779541,3.719999313354492,-6.6100006103515625,3,-0.08406186838584861,-1.8800115967681639,44.52000045776367,1.6987990568942775,45.02999877929688,-1.042554227624145,44.77999877929688,-0.08406186838584861 5203,2018-06-29,44.54999923706055,44.97999954223633,44.36999893188477,44.65999984741211,192800.0,-0.001345020678549247,-1.5957405363288582,-2.2000457770656903,58.912385314228274,52.36083999880562,0.03396155937435452,-0.23254642058870445,2.3163150280437037,2.214941272036725,35.635182317920865,0.6100006103515554,-0.15325241664034195,0.1924995422363267,-0.7825117534057,1.1675108378783534,-0.2950061055846831,0.6800051900573365,-0.27000045776366477,39.0243675508704,-23.869575846236252,0.4875056478210119,6,0.13500022888183594,-0.010000228881835938,3.185000419616699,3.780000686645508,-6.450000762939453,4,-0.08978675799106306,1.4878162245647641,44.61000061035156,-1.8800115967681639,44.52000045776367,1.6987990568942775,45.02999877929688,-0.08978675799106306 5204,2018-07-02,44.33000183105469,44.61000061035156,43.9900016784668,44.310001373291016,100100.0,-0.004938213462927443,1.1379346632202731,-0.1818213344430573,59.09094587174514,54.31434283099979,0.29606794184277874,-0.04560296492611826,2.4232252554078784,2.4381030300070705,35.21718710331029,0.6199989318847656,-0.02751396930570138,-0.007997894287107954,-0.9679668824420489,0.951971093867833,-0.4879823883645784,0.4719865997903625,0.9699974060058594,25.95425849135722,-39.10600510112802,0.4799844940774716,7,0.3149986267089844,0.20999717712402344,3.2124977111816406,3.999998092651367,-5.620002746582031,0,-0.18114149023943527,-1.5957405363288582,44.54999923706055,1.4878162245647641,44.61000061035156,-1.8800115967681639,44.52000045776367,-0.18114149023943527 5205,2018-07-03,44.310001373291016,44.65999984741211,44.20000076293945,44.56999969482422,65000.0,-0.0004511720491213733,1.090911455398247,-12.999618539004388,57.453415045320234,55.58177681912759,0.27087334598527235,-0.0676632543762139,2.319515034542249,2.4766718169270376,34.64485382703991,0.45999908447265625,0.04683565886568175,-0.0034984588623032664,-0.9385079032396604,0.9315109855150538,-0.4710031810509818,0.4640062633263753,0.9637979125976557,26.229538952206745,-40.512089549576906,0.46750472218867806,7,0.33499908447265625,0.2299976348876953,3.1424989700317383,4.019998550415039,-5.3300018310546875,1,-0.161363152883781,1.1379346632202731,44.33000183105469,-1.5957405363288582,44.54999923706055,1.4878162245647641,44.61000061035156,-0.161363152883781 5206,2018-07-05,44.709999084472656,44.77999877929688,44.16999816894531,44.459999084472656,109100.0,0.00902725567105822,2.1282131538791824,-0.9615446689261558,61.94445798427063,56.97685410561026,-0.1197723662393031,-0.5170083613388812,1.8004829766195058,2.097916556110526,34.03829575588155,0.6100006103515696,0.14805041565168864,0.4109992980957031,-0.4874645125208801,1.3094631087122863,-0.03823260721259203,0.8602312034039983,0.5381242492675753,72.72716763896703,6.239354047218697,0.44923190530829316,7,-0.06499862670898438,-0.1700000762939453,2.7375011444091797,3.6200008392333984,-6.299999237060547,3,-0.1749049397216389,1.090911455398247,44.310001373291016,1.1379346632202731,44.33000183105469,-1.5957405363288582,44.54999923706055,-0.1749049397216389 5207,2018-07-06,45.0099983215332,45.2599983215332,44.560001373291016,44.709999084472656,133100.0,0.006709891371139198,-1.3333439298089456,1.1999969482421875,60.05829931057331,58.608848208708984,-0.39902694065567346,-0.729996222898535,1.3779678905165227,1.8192038671031128,32.31819657451474,0.6999969482421875,0.2019821387440146,0.6319986343383803,-0.22146686119002368,1.4854641298667843,0.20526588657418188,1.0587313821025788,-1.0199966430664062,80.31490859720896,16.265376642544652,0.42673274776420184,7,-0.36499786376953125,-0.6599979400634766,2.405001640319824,3.3200016021728516,-6.6999969482421875,4,-0.16574093229645204,2.1282131538791824,44.709999084472656,1.090911455398247,44.310001373291016,1.1379346632202731,44.33000183105469,-0.16574093229645204 5208,2018-07-09,44.90999984741211,45.22999954223633,44.77000045776367,44.93000030517578,90800.0,-0.002221694686739273,-2.0666683620919852,-0.0666683620919853,59.366033521026964,59.67315979912692,-0.23080754521379276,-0.545332183493052,1.340801615091486,1.9354930205208731,30.383247937284626,0.45999908447265625,0.24243245182933038,0.4605001449584947,-0.31195878445683434,1.2329590743738237,0.07427068025082662,0.8467296096661627,-0.8945982360839864,72.4409921843555,10.717249609755441,0.3862294647076654,7,-0.2649993896484375,-0.7000007629394531,2.4025001525878906,3.4200000762939453,-6.470001220703132,0,-0.15386327924492949,-1.3333439298089456,45.0099983215332,2.1282131538791824,44.709999084472656,1.090911455398247,44.310001373291016,-0.15386327924492949 5209,2018-07-10,44.70000076293945,45.25,44.54999923706055,44.9900016784668,113600.0,-0.004675998334138454,-1.3728679864999418,14.49971390425329,48.734205484727184,59.49742967252131,-0.037268750459432454,-0.29202370232812314,1.4112691201272796,2.1414068007166023,28.56816693654622,0.7000007629394531,0.2586735193002454,0.2135009765625,-0.5306057773594404,0.9576077304844404,-0.15855240039847018,0.5855543535234702,-0.6597072174072309,48.62408438529137,-8.945778140265645,0.3720533769609709,7,-0.07500076293945312,-0.4900016784667969,2.382500648498535,3.6299991607666016,-6.420001983642571,1,-0.14765105539529177,-2.0666683620919852,44.90999984741211,-1.3333439298089456,45.0099983215332,2.1282131538791824,44.709999084472656,-0.14765105539529177 5210,2018-07-11,44.54999923706055,44.91999816894531,44.52999877929688,44.56999969482422,64200.0,-0.0033557387767042535,-11.999682115839832,0.0689668780089974,49.677411415808876,57.82051368974219,0.0418896285661603,-0.0816249847009729,1.44516615375057,2.2846528998423636,26.61329304492743,0.3899993896484304,0.31736798942307587,0.02249946594238139,-0.6309400454900356,0.6759389773747984,-0.30422028977383064,0.3492192216585934,-0.48531159600830165,34.86247843296458,-19.83398737567434,0.32671975571621026,7,0.07500076293945312,-0.3400001525878906,2.489999771118164,3.780000686645508,-6.509998321533203,2,-0.13108867009204506,-1.3728679864999418,44.70000076293945,-2.0666683620919852,44.90999984741211,-1.3333439298089456,45.0099983215332,-0.13108867009204506 5211,2018-07-12,44.349998474121094,44.65999984741211,44.209999084472656,44.65999984741211,51000.0,-0.004489355025018127,1.9032178674706208,15.49971390425329,46.01223045490928,55.694376044734426,0.24053437913821796,0.16794045593852047,1.4385917097741867,2.474590912533735,24.60489041115168,0.4500007629394531,0.31463490880045697,-0.2035011291503892,-0.776517834212811,0.36951557591203255,-0.4900094816815965,0.08300722338081812,-0.26140461945922766,13.33328489269794,-37.12290809027293,0.2865083525312096,7,0.27500152587890625,-0.1399993896484375,2.507502555847168,3.980001449584961,-6.239997863769531,3,-0.12108227996937238,-11.999682115839832,44.54999923706055,-1.3728679864999418,44.70000076293945,-2.0666683620919852,44.90999984741211,-0.12108227996937238 5212,2018-07-13,44.11000061035156,44.47000122070313,44.060001373291016,44.22999954223633,57400.0,-0.005411451454943705,-2.7273152884465977,0.3870916138559035,46.7289775158055,54.340664067131904,0.4494086551851382,0.4515678818584732,1.5433045953224678,2.721390536552171,22.886095149719647,0.4099998474121165,0.2807076632030814,-0.4564990997314453,-0.9711376847793929,0.05813948531650226,-0.7138183922554191,-0.19917980720747153,1.1499977111816406,4.2016214084904355,-45.07288307898666,0.25731929252397256,7,0.5149993896484375,0.09999847412109375,2.677499771118164,4.219999313354492,-6.150001525878906,4,-0.12922241405731927,1.9032178674706208,44.349998474121094,-11.999682115839832,44.54999923706055,-1.3728679864999418,44.70000076293945,-0.12922241405731927 5213,2018-07-16,43.38999938964844,44.13999938964844,43.38000106811523,44.11000061035156,99600.0,-0.016322856738618108,-1.0540554473003003,6.000063578853673,29.971153359907944,51.105131565816656,1.103616790781956,1.1576782090983926,2.1678010518926527,3.429066700472376,22.005508374392488,0.7599983215332102,0.19636932565273924,-1.130000305175784,-1.8609977298777594,-0.39900288047380883,-1.4954990175267682,-0.7645015928248,1.8459989929199239,0.5346699061016531,-44.091846700844954,0.3654987123509873,7,0.9300003051757812,0.8199996948242188,2.6875,4.4850006103515625,-5.380001068115234,0,-0.11707762359566565,-2.7273152884465977,44.11000061035156,1.9032178674706208,44.349998474121094,-11.999682115839832,44.54999923706055,-0.11707762359566565 5214,2018-07-17,43.45000076293945,44.0099983215332,43.38999938964844,43.459999084472656,63300.0,0.0013828387678043175,-8.538366736113149,0.013886534141482642,25.914627409339687,47.60082182848548,1.0120922329945827,1.0897547363368005,1.9865221454184052,3.3117769889251676,21.07733359551674,0.6199989318847656,0.09764891717557589,-1.0294990539550781,-1.8979749196015376,-0.16102318830861861,-1.4637369867783079,-0.5952611211318484,1.7117577270507809,4.545443285996759,-34.37232100674736,0.4342379328232297,7,0.8699989318847656,0.8349990844726562,1.9324989318847656,4.32499885559082,-5.25,1,-0.11530499535695615,-1.0540554473003003,43.38999938964844,-2.7273152884465977,44.11000061035156,1.9032178674706208,44.349998474121094,-0.11530499535695615 5215,2018-07-18,42.88000106811523,43.45000076293945,42.45000076293945,43.45000076293945,111700.0,-0.013118519788621108,2.5087738084084004,57.00953834414417,25.449084014801898,43.54578027632228,1.5174953166647995,1.5917213779642694,2.4348246342449116,3.8458203467680576,21.35798006142985,1.0,0.015520632262621348,-1.5044988632202205,-2.6161866383541934,-0.39281108808624765,-2.060342750787207,-0.9486549756532341,2.2104871250000073,19.457035443902893,-18.939662260184814,0.5558438875669853,7,0.9749984741211009,0.9949989318847727,2.3774986267089915,4.894998550415046,-4.909999847412095,2,-0.1072761701080932,-8.538366736113149,43.45000076293945,-1.0540554473003003,43.38999938964844,-2.7273152884465977,44.11000061035156,-0.1072761701080932 5216,2018-07-19,42.97999954223633,43.040000915527344,42.61999893188477,42.70000076293945,84200.0,0.002332053909286369,1.1000019073413214,-0.49122619159159353,25.671587064625726,39.725034471217,1.2810001302627612,1.440343654846842,2.242730187113878,3.718863905694988,21.553578627074852,0.420001983642571,-0.055283132912549604,-1.325000381469728,-2.5967246379134323,-0.053276125026023635,-1.9608625096915802,-0.6891382532478758,1.9520594050683613,26.23755738568649,-10.989177704776818,0.6358621282218513,7,0.8700008392333984,0.8950004577636719,2.1675004959106445,4.795000076293945,-4.970001220703125,3,-0.11493714935605015,2.5087738084084004,42.88000106811523,-8.538366736113149,43.45000076293945,-1.0540554473003003,43.38999938964844,-0.11493714935605015 5217,2018-07-20,42.81999969482422,43.11999893188477,42.61999893188477,43.11999893188477,100200.0,-0.003722658192559458,2.3333418104597685,-1.0714305177111971,24.927492964910343,35.898529964981826,1.2266778260820317,1.538231188872473,2.3139684118460764,3.85309674800547,21.6941254080456,0.5,-0.12733900731488035,-1.3955001831054688,-2.8196592053524085,0.02865883914147105,-2.1075796942289386,-0.6834206719819989,1.963135761418556,21.893445712750808,-14.481891774618827,0.712079511123469,7,1.0300006866455078,1.0550003051757812,2.060000419616699,4.954999923706055,-4.369998931884766,4,-0.1099953086884764,1.1000019073413214,42.97999954223633,2.5087738084084004,42.88000106811523,-8.538366736113149,43.45000076293945,-0.1099953086884764 5218,2018-07-23,42.2599983215332,42.77999877929688,42.02000045776367,42.709999084472656,124500.0,-0.01307803309860145,1.5762648304399451,1.5000063578449094,22.691225686319015,33.00486554293647,1.5323927738335215,2.040612713474175,2.7623637361045468,4.387325936013497,22.28944986595291,0.7999992370605469,-0.2768559809749931,-1.852501487731935,-3.521725903631335,-0.18327707183253494,-2.6871136956816386,-1.0178892797822314,2.3831490531113744,12.060207105695982,-24.574440500426846,0.8346122079497013,7,1.210000991821289,1.4000015258789062,2.557501792907715,5.51500129699707,-4.05999755859375,0,-0.10175105082456948,2.3333418104597685,42.81999969482422,1.1000019073413214,42.97999954223633,2.5087738084084004,42.88000106811523,-0.10175105082456948 5219,2018-07-24,41.47999954223633,42.5099983215332,41.47000122070313,42.25,246700.0,-0.018457141748144168,-1.6329137150942141,1.711109227313186,18.90104749177125,29.585269551376737,2.0200277773675452,2.6990915188348197,3.4193917374434193,5.130049057635489,22.971623299475034,1.039997100830071,-0.4749036529945698,-2.4675003051757827,-4.4766884757769745,-0.45831213457459086,-3.4720943904763786,-1.4629062198751868,2.953296079057779,0.5049658507447614,-35.899008252913546,1.0045940853005972,7,1.585000991821289,1.9050006866455078,3.327500343322754,6.295000076293945,-3.3999977111816406,1,-0.08365480373667444,1.5762648304399451,42.2599983215332,2.3333418104597685,42.81999969482422,1.1000019073413214,42.97999954223633,-0.08365480373667444 5220,2018-07-25,40.79999923706055,41.5099983215332,40.38000106811523,41.5099983215332,142900.0,-0.0163934501610441,2.1830949592203166,0.9220761849086703,9.523794480138804,25.530998887513352,2.360368197808967,3.2105488775898294,3.9824256192785867,5.765407309456549,24.428823456685574,1.1299972534179759,-0.702241836130348,-2.9360006332397433,-5.320833744314086,-0.5511675221654002,-4.128417188776915,-1.7435840777025717,3.3369669441744634,15.328412277209155,-15.800112239380907,1.1924165555371706,7,1.6250019073486328,2.0400009155273438,4.007500648498535,6.975000381469727,-3.4199981689453196,2,-0.06372545398871954,-1.6329137150942141,41.47999954223633,1.5762648304399451,42.2599983215332,2.3333418104597685,42.81999969482422,-0.06372545398871954 5221,2018-07-26,41.63999938964844,41.86999893188477,40.900001525878906,40.93000030517578,307600.0,0.02058823941900667,-1.5194847659153021,-1.0,18.621977633225043,22.407998900559967,1.2242739738322683,2.2595729334910857,3.0324858761661915,4.8863141440175895,25.708208710301495,1.0699996948242259,-0.8707830810556416,-1.952000427246091,-4.480953960880775,0.5769531063885935,-3.2164771940634296,-0.6875236604287522,2.046130978012201,45.98537605426344,20.20786317195107,1.2644767668173418,7,0.6200008392333984,1.2000007629394531,3.1475000381469727,6.135000228881836,-4.20000076293946,3,-0.08813636461910357,2.1830949592203166,40.79999923706055,-1.6329137150942141,41.47999954223633,1.5762648304399451,42.2599983215332,-0.08813636461910357 5222,2018-07-27,40.86000061035156,41.7599983215332,40.70000076293945,41.72000122070313,213900.0,-0.018731959431555145,1.2553264019089825,-1.2112700271864791,16.528927704226703,20.914418272150943,1.6704436394193962,2.8925278232647287,3.6908923696768383,5.619732634266569,26.82605453771998,1.05999755859375,-1.072386314262829,-2.544499206542966,-5.301442496022055,0.21244408293612338,-3.922970851282507,-1.1660275618034248,2.4293942413636245,20.000000000000178,0.11993552564606347,1.378471644739544,7,1.3349990844726562,1.9799995422363281,3.8224992752075195,6.914999008178711,-3.25,4,-0.06975042208140192,-1.5194847659153021,41.63999938964844,2.1830949592203166,40.79999923706055,-1.6329137150942141,41.47999954223633,-0.06975042208140192 5223,2018-07-30,40.54999923706055,41.45000076293945,40.38999938964844,40.810001373291016,197600.0,-0.007586915532558192,-2.655165609955013,0.3023278508188261,16.26015856731179,19.84169951192562,1.7156437957203252,3.0435379904896678,3.8748041160676223,5.868583471527401,28.446357523845734,1.0600013732910156,-1.275547407510679,-2.654500579833986,-5.6330025724590485,0.32400141279107686,-4.143751576146521,-1.165249583521451,2.390268360622642,7.981144983756481,-7.921658516360376,1.4892509963125324,7,1.3650016784667969,2.2900009155273438,4.165000915527344,7.225000381469727,-3.1100006103515696,0,-0.051787879497709244,1.2553264019089825,40.86000061035156,-1.5194847659153021,41.63999938964844,2.1830949592203166,40.79999923706055,-0.051787879497709244 5224,2018-07-31,36.29999923706055,36.43000030517578,34.290000915527344,36.40999984741211,1163300.0,-0.10480887990043974,27.533034942271502,0.42307579447753746,9.756097560975661,18.098034350389366,5.414107793162678,7.021079455502317,7.967684120791581,10.04391429736529,30.301546123304867,6.259998321533203,-1.5980160840948585,-6.50300045013428,-10.741193423074037,-2.2648074771945232,-8.622096936604159,-4.383903963664402,6.333036377074485,26.51713519179928,12.475065849688825,2.1190964864698776,7,2.405000686645508,3.4950008392333984,8.417500495910645,11.475000381469727,1.2299995422363352,1,0.05234164093147142,-2.655165609955013,40.54999923706055,1.2553264019089825,40.86000061035156,-1.5194847659153021,41.63999938964844,0.05234164093147142 5225,2018-08-01,37.15999984741211,38.56999969482422,36.33000183105469,36.47000122070313,425600.0,0.02369147736712751,-3.618564647493501,-6.2726799833540765,17.048585117925242,17.139923022978206,4.087211293184609,5.900474069356989,6.952481586099523,9.107419784673418,31.554483636680647,2.270000457763672,-1.8074506944989466,-5.285499763488772,-10.148617573880259,-0.4223819530972861,-7.7170586686845155,-2.8539408582930292,4.305010908917843,37.86279265101899,22.75076095073969,2.431558905195742,8,1.5450000762939453,2.635000228881836,7.489999771118164,10.614999771118164,0.6199989318847727,2,0.0247578575732057,27.533034942271502,36.29999923706055,-2.655165609955013,40.54999923706055,1.2553264019089825,40.86000061035156,0.0247578575732057 5226,2018-08-02,36.88999938964844,37.38999938964844,35.09999847412109,35.66999816894531,239000.0,-0.007265889635962308,1.063062753453852,1.768121230214692,17.00182993846279,16.259293797817367,3.80235656649036,5.854757630560336,7.077384171771293,9.302890856866242,33.248871488477945,2.290000915527351,-2.0482884053351,-5.1645002365112305,-10.495938288007451,0.1669378149849905,-7.830219262259341,-2.49878121076312,3.5705099889691496,34.80588188733106,17.557234265338654,2.6657190257481096,8,1.6450004577636719,2.885000228881836,7.7925004959106445,10.885000228881836,1.029998779296875,3,0.013282778166818998,-3.618564647493501,37.15999984741211,27.533034942271502,36.29999923706055,-2.655165609955013,40.54999923706055,0.013282778166818998 5227,2018-08-03,37.54999923706055,38.38000106811523,37.040000915527344,37.040000915527344,311800.0,0.017891023538409323,-4.254919853694631,0.418030992820872,23.161766639423888,16.31157612594013,2.5883891237863708,4.856197379689917,6.287925002449278,8.571762204039743,35.65616008605984,1.4900016784667898,-2.258847109417516,-4.131500434875491,-9.633424929957016,1.3704240602060338,-6.882462682416254,-1.3805381873347287,2.046638956724408,45.53070378502156,25.0868834832361,2.750962247540762,8,0.8500003814697266,2.2250003814697266,7.137499809265137,10.225000381469727,-0.029998779296875,4,-0.0029294437439828513,1.063062753453852,36.88999938964844,-3.618564647493501,37.15999984741211,27.533034942271502,36.29999923706055,-0.0029294437439828513 5228,2018-08-06,38.0,38.31999969482422,37.34000015258789,37.43000030517578,325800.0,0.011984041866379469,-1.6133321126302083,1.1176501387507198,25.820760685129116,17.080433147424337,1.6433781979041697,4.0706795558666045,5.725531761119768,8.052686899175413,38.19354155073215,0.9799995422363281,-2.497806818610634,-3.3359996795654325,-8.852117574900113,2.180118215769248,-6.094058627232776,-0.5779407318980887,0.8537089748288906,86.6822463225595,61.574221094490795,2.7580589476673407,8,0.07999992370605469,1.7749996185302734,6.595000267028809,9.774999618530273,-0.29000091552734375,0,-0.010263141832853595,-4.254919853694631,37.54999923706055,1.063062753453852,36.88999938964844,-3.618564647493501,37.15999984741211,-0.010263141832853595 5229,2018-08-07,38.099998474121094,38.40999984741211,37.75,37.900001525878906,224200.0,0.002631538792660315,-1.6399993896484375,0.350872026876899,27.87035679784404,19.118940071613807,1.1326119281047653,3.63736265691324,5.508439319185392,7.88620855794175,40.492615057135595,0.6599998474121094,-2.749344452480365,-2.906001091003418,-8.364130576255079,2.5521283942482427,-5.635065833629248,-0.17693634837758765,-3.80999755859375,86.45530099819712,58.12779904130575,2.729064742625831,8,-0.019998550415039062,1.6750011444091797,6.512500762939453,9.67500114440918,-0.6800003051757812,1,-0.017322831334505517,-1.6133321126302083,38.0,-4.254919853694631,37.54999923706055,1.063062753453852,36.88999938964844,-0.017322831334505517 5230,2018-08-08,38.709999084472656,38.95000076293945,37.810001373291016,38.02999877929688,246800.0,0.016010515348600318,-1.0357220708446866,3.400053406576603,31.122900356814128,20.507931485345928,0.21787977666556912,2.7061570402707247,4.784084580888845,7.211003597019015,42.7134956977089,1.1399993896484375,-2.9544048519773085,-2.004000473022458,-7.285836227713567,3.2778352816686507,-4.644918350368009,0.6369174043230927,-4.337598190307617,93.76619387568059,62.482043725848655,2.640917877345554,8,-0.6849994659423828,1.0650005340576172,5.882500648498535,9.065000534057617,-1.2900009155273438,2,-0.030483087912267504,-1.6399993896484375,38.099998474121094,-1.6133321126302083,38.0,-4.254919853694631,37.54999923706055,-0.030483087912267504 5231,2018-08-09,38.97999954223633,39.349998474121094,38.61000061035156,38.79999923706055,241100.0,0.006974953865911404,-1.6428610354223434,0.2647062123439088,33.187392795167156,22.358872051005974,-0.5242527679298661,2.1220192335840693,4.394062080877404,6.883572678642622,44.43732060451462,0.7399978637695312,-3.0721779948798584,-1.4655000686645536,-6.509703014779461,3.578702877450354,-3.9876015417220074,1.0566014043929002,-4.424494653320309,83.98271329299548,49.38284821511827,2.5221014730574556,8,-1.1099987030029297,0.7950000762939453,5.612500190734863,8.795000076293945,-2.450000762939446,3,-0.030785037892040013,-1.0357220708446866,38.709999084472656,-1.6399993896484375,38.099998474121094,-1.6133321126302083,38.0,-0.030785037892040013 5232,2018-08-10,38.40999984741211,39.0,38.310001373291016,38.58000183105469,172800.0,-0.014622875872704943,-2.7297330735207694,-0.9444538634340695,33.15836233014919,24.2364502468768,-0.37809398862589916,2.3643136078643607,4.856863488874211,7.39384109847478,46.081644610693836,0.6899986267089844,-3.1039125018578204,-1.7504997253417969,-6.561651513140532,3.0606520624569384,-4.1560756192411645,0.6550761685575708,-3.5668253433837833,53.23386011626297,15.130905405115094,2.4055758938993663,8,-1.5900001525878906,1.364999771118164,6.182499885559082,9.364999771118164,-2.2900009155273366,4,-0.012757138256010991,-1.6428610354223434,38.97999954223633,-1.0357220708446866,38.709999084472656,-1.6399993896484375,38.099998474121094,-0.012757138256010991 5233,2018-08-13,38.310001373291016,38.68000030517578,37.959999084472656,38.25,195200.0,-0.0026034489590822663,-1.2499925494567063,-0.35294513631773816,35.2558224700218,27.069753014548596,-0.7032035626980999,2.1757707073306847,4.854350968982644,7.446492459704203,46.99161533152722,0.720001220703125,-3.2559230393084775,-1.5964982986450167,-6.222590608267815,3.0295940109777817,-3.9095444534564194,0.716547856166386,-3.196417431057121,35.00011920940324,-7.534092274291183,2.3130461548114005,8,-1.0850028991699219,1.4599990844726562,6.187499046325684,9.464998245239258,-2.7600021362304688,0,-0.020621270874662923,-2.7297330735207694,38.40999984741211,-1.6428610354223434,38.97999954223633,-1.0357220708446866,38.709999084472656,-0.020621270874662923 5234,2018-08-14,38.43999862670898,38.77000045776367,38.150001525878906,38.150001525878906,225400.0,0.0033932980620718922,-3.2758974493889848,4.83317439125171,38.43136609585809,29.44561756765225,-0.556210068355881,1.740424437320577,4.619305426826465,7.286827538383754,47.92038376653186,0.6199989318847656,-3.328495533148633,-1.216000938415533,-5.568681589400406,3.1366797125693395,-3.3923412639079658,0.9603393870768997,-3.072229812561851,40.90898957396641,-4.85727765413835,2.1763403254924345,8,-1.2150001525878835,1.3300018310546946,5.987501144409187,9.335000991821296,-2.930000305175774,1,-0.018990623525389494,-1.2499925494567063,38.310001373291016,-2.7297330735207694,38.40999984741211,-1.6428610354223434,38.97999954223633,-0.018990623525389494 5235,2018-08-15,38.27999877929688,38.72999954223633,38.15999984741211,38.38000106811523,215600.0,-0.004162327084500039,-2.3529378765609397,-0.34483892608617245,32.35293174814974,31.151295546506347,-0.2465592159814065,1.6212565417479468,4.667652935404135,7.419121576488465,47.9333045926,0.5699996948242188,-3.3959661002232338,-1.1460006713867088,-5.261027778885335,2.9690264361119176,-3.2035142251360256,0.911512882362608,-2.6732961855513153,23.021570887535503,-21.778565514283102,2.057513553749314,8,-0.08499908447266336,1.325000762939446,6.137500762939446,9.495000839233391,-3.1399993896484375,2,-0.022466056368232845,-3.2758974493889848,38.43999862670898,-1.2499925494567063,38.310001373291016,-2.7297330735207694,38.40999984741211,-0.022466056368232845 5236,2018-08-16,38.040000915527344,38.400001525878906,37.91999816894531,38.29999923706055,108900.0,-0.006269536871023607,1.0869579639596307,2.599923707801247,34.29843520873793,32.38870316531902,0.19413699674810658,1.5517450892184996,4.78446002602081,7.620156515363206,47.98872383267815,0.48000335693359375,-2.8915807963621916,-1.1389986038208022,-4.936609332478717,2.658612124837113,-3.0378039681497597,0.7598067605081553,-2.2087005689592445,11.111346585851736,-35.304602804636744,1.8988053643289586,8,0.30499839782714844,1.4349994659423828,6.377498626708984,9.73499870300293,-2.950000762939453,3,-0.016298704828078936,-2.3529378765609397,38.27999877929688,-3.2758974493889848,38.43999862670898,-1.2499925494567063,38.310001373291016,-0.016298704828078936 5237,2018-08-17,38.11000061035156,38.13999938964844,37.72000122070313,37.93999862670898,170000.0,0.0018401601771689258,2.652165259648654,-0.6538580043135974,36.041188283371945,33.52430623179044,0.23683276676846532,1.1708203436970166,4.640156560022739,7.513760122504948,48.27032179389461,0.4199981689453054,-2.488764282573385,-0.8334989547729492,-4.244948600067801,2.5779506905219023,-2.539223777420375,0.8722258678744765,-2.0675783761302853,37.142826002448246,-13.55097085360412,1.7057248226474242,8,0.4249992370605469,1.2700004577636719,6.307498931884766,9.664999008178711,-3.000000000000007,4,-0.04145898204539822,1.0869579639596307,38.040000915527344,-2.3529378765609397,38.27999877929688,-3.2758974493889848,38.43999862670898,-0.04145898204539822 5238,2018-08-20,37.959999084472656,38.41999816894531,37.81999969482422,38.2599983215332,108500.0,-0.003936014785530184,-1.0689673316101367,-1.764680803320918,67.88794644949185,37.97070508197353,0.42528691493218673,1.0352364349548253,4.710967429632632,7.627719882835805,47.914635951325955,0.5999984741210938,-2.043313060643115,-0.768500518798831,-3.823231302476799,2.286230264879137,-2.295865910637815,0.758864873040153,-1.7191222758573872,22.856956014691523,-29.618784291295224,1.5273653918389851,8,0.5750007629394531,1.2550010681152344,6.457500457763672,9.815000534057617,-4.299999237060547,0,-0.04847208105809797,2.652165259648654,38.11000061035156,1.0869579639596307,38.040000915527344,-2.3529378765609397,38.27999877929688,-0.04847208105809797 5239,2018-08-21,38.0099983215332,38.41999816894531,37.88000106811523,37.95000076293945,106200.0,0.0013171559079672157,-4.400053406576326,-0.19999237058606614,61.09660262347988,41.30111644493639,0.4036239574597218,0.7504186075802437,4.565251604652005,7.539208623556931,47.118950318522465,0.5399971008300852,-1.7095648307103346,-0.5450012207031278,-3.323395399766895,2.233392958360639,-1.9341983102350113,0.8441958688287556,-1.5825742129875877,28.712631956640294,-24.553561322836103,1.3891970895318846,8,0.5250015258789062,1.1400012969970703,6.255001068115234,9.405000686645508,-3.8999977111816477,1,-0.06471978934761047,-1.0689673316101367,37.959999084472656,2.652165259648654,38.11000061035156,1.0869579639596307,38.040000915527344,-0.06471978934761047 5240,2018-08-22,38.20000076293945,38.29999923706055,37.88000106811523,37.93000030517578,96100.0,0.004998749008063186,-1.2702669264791817,4.500190742624619,67.46670274526247,45.10992866161365,0.14937921653712039,0.37486296769844074,4.2871816586956655,7.310929038233553,45.62044036288827,0.4199981689453196,-1.4133005155541625,-0.2249988555908189,-2.796727883552272,2.346730172370634,-1.5108633695715454,1.0608656583899077,-1.5972221924593057,68.57166212534028,12.434571266308602,1.2858645139807265,8,0.15999984741210938,0.6700000762939453,6.102499008178711,8.024999618530273,-4.3100013732910085,2,-0.07041891067227446,-4.400053406576326,38.0099983215332,-1.0689673316101367,37.959999084472656,2.652165259648654,38.11000061035156,-0.07041891067227446 5241,2018-08-23,37.97000122070313,38.25,37.68999862670898,38.099998474121094,133500.0,-0.006020930304783123,1.6046557016376903,-0.481470492660226,56.32533892822974,47.68403717251149,0.24702080664918924,0.33288525901027555,4.421401454543776,7.49054679318629,44.81667304536893,0.5600013732910227,-1.1590680930440556,-0.27149848937987286,-2.35465697710773,1.8116599983479844,-1.3130777332438015,0.7700807544840558,-1.202389456004525,38.356543777599356,-18.33226602981133,1.041579243863929,8,0.259998321533196,0.7349987030029226,5.894998550415032,7.670000076293938,-5.150001525878913,3,-0.07453257150572934,-1.2702669264791817,38.20000076293945,-4.400053406576326,38.0099983215332,-1.0689673316101367,37.959999084472656,-0.07453257150572934 5242,2018-08-24,38.0099983215332,38.16999816894531,37.790000915527344,37.86999893188477,124700.0,0.0010533868723781037,-1.5333536786958624,-1.0769411350431406,50.171792925618455,49.34136722313334,0.16127644008721376,0.07212335559231065,4.283469956044506,7.369072398500478,43.84432519896887,0.37999725341796875,-0.9735841001406058,-0.08900127410888814,-1.7688370668103488,1.5908345185925725,-0.9289191704596149,0.7509166222418386,-1.0874433542692472,43.83560212160063,-8.685011837935583,0.8399178963507288,8,0.220001220703125,0.6950016021728516,5.85250186920166,7.600002288818359,-4.799999237060547,4,-0.07682184419595439,1.6046557016376903,37.97000122070313,-1.2702669264791817,38.20000076293945,-4.400053406576326,38.0099983215332,-0.07682184419595439 5243,2018-08-27,38.45000076293945,38.4900016784668,37.9900016784668,38.18999862670898,114300.0,0.01157596582047149,1.9411421519129362,1.857166212534205,55.38465691746282,51.22506620331164,-0.28695504732136357,-0.5620910302884141,3.7334749263837637,6.848845026510247,42.4815792013141,0.5,-0.8215662912748201,0.4560010910034151,-0.7836153417980611,1.6956175238048914,-0.16380712539731945,1.0758093074041497,-1.3817991852640716,94.9999046329322,44.83970553270673,0.6198082164007375,8,-0.24000167846679688,0.08499908447265625,5.41249942779541,6.895000457763672,-6.069999694824219,0,-0.08686606206279202,-1.5333536786958624,38.0099983215332,1.6046557016376903,37.97000122070313,-1.2702669264791817,38.20000076293945,-0.08686606206279202 5244,2018-08-28,38.20000076293945,38.81999969482422,38.18999862670898,38.4900016784668,134000.0,-0.0065019504561614205,-3.0644549996307013,-1.115378972387657,41.17648611725253,52.205461133211955,-0.08334333473700895,-0.17122825563605204,3.870243826928842,7.017629299916578,39.04461665403958,0.6300010681152415,-0.6283669751485021,0.11100101470947266,-0.8394981298909059,1.0615001593098512,-0.36424855759071306,0.5862505870096584,-0.9948913714773298,45.132889748601905,0.46837398688725074,0.4752495723001882,8,0.05499839782714844,0.1999988555908203,5.364998817443848,6.805000305175781,-5.650001525878899,1,-0.11884818913228723,1.9411421519129362,38.45000076293945,-1.5333536786958624,38.0099983215332,1.6046557016376903,37.97000122070313,-0.11884818913228723 5245,2018-08-29,38.08000183105469,38.459999084472656,37.86999893188477,38.20000076293945,127900.0,-0.0031413332326732935,-1.185166608975794,0.41378811396700954,33.576648433116475,52.12526260258735,0.005925747664115022,0.022376113163517175,3.856518947575495,7.052495102503499,37.81155592646226,0.5900001525878835,-0.4668698574739878,-0.054998016357423296,-0.8993103715981121,0.7893143388832655,-0.4771541939777677,0.3671581612629211,-0.7461990946330275,34.51352528331737,-4.963625616323533,0.4221561776203449,8,0.17499732971191406,-1.9073486328125e-06,5.144998550415039,6.649999618530273,-5.540000915527344,2,-0.10425422872394796,-3.0644549996307013,38.20000076293945,1.9411421519129362,38.45000076293945,-1.5333536786958624,38.0099983215332,-0.10425422872394796 5246,2018-08-30,37.38000106811523,38.15999984741211,37.150001525878906,37.95000076293945,261100.0,-0.018382372092445642,1.0404050523655026,4.750039736783605,32.05573986644522,51.682435000706604,0.673260581441248,0.8020924926973692,4.418674667863293,7.661948982544054,36.3302493147098,1.0099983215332031,-0.37968316501736865,-0.7794988632202191,-1.4894422060182535,-0.06955552042218471,-1.1344705346192399,-0.42452719182119836,1.9699974060058665,13.772442779477851,-22.9746249708921,0.35497167139901886,8,0.6049995422363352,0.6999988555908274,5.252499580383308,6.805000305175788,-4.870002746582031,3,-0.0933654782969956,-1.185166608975794,38.08000183105469,-3.0644549996307013,38.20000076293945,1.9411421519129362,38.45000076293945,-0.0933654782969956 5247,2018-08-31,37.43999862670898,37.68000030517578,36.81999969482422,37.31999969482422,184100.0,0.0016050710775641353,1.8666577657403345,-0.21052455461710956,34.62889524523273,47.98698486690003,0.5679550868620353,0.7730669695550247,4.217397630962125,7.506363391937768,35.717016367524835,0.8600006103515625,-0.21567194234491183,-0.7140012741088952,-1.445212077717926,0.017209529500135545,-1.0796066759134106,-0.34839587230437985,1.8659999084472716,30.999946594237926,-5.721562409051515,0.3656054018045137,8,0.3800010681152415,0.5850009918212962,5.110001564025886,6.710000991821296,-5.699998855590813,4,-0.12339741189490694,1.0404050523655026,37.38000106811523,-1.185166608975794,38.08000183105469,-3.0644549996307013,38.20000076293945,-0.12339741189490694 5248,2018-09-04,37.61000061035156,37.61999893188477,36.95000076293945,37.27000045776367,117100.0,0.004540651439055132,2.722245181252608,2.8333598245225318,35.54009886316672,45.14737333797635,0.3834037460456514,0.6032795811128366,3.91452775675522,7.239833450092988,35.070643549875754,0.6699981689453196,-0.0586513237710804,-0.5244993209838853,-1.2928595940909773,0.2438609521232067,-0.9086794575374313,-0.1403191844303393,1.5965579711914017,39.50004577636719,3.1715655445571755,0.38418013655354766,9,0.20999908447265625,0.26000022888183594,4.907499313354492,6.3600006103515625,-6.520000457763672,1,-0.11699020086343404,1.8666577657403345,37.43999862670898,1.0404050523655026,37.38000106811523,-1.185166608975794,38.08000183105469,-0.11699020086343404 5249,2018-09-05,37.43999862670898,37.91999816894531,37.36999893188477,37.65999984741211,138800.0,-0.004520127117354944,-2.055546136566012,-0.6470621234390811,35.41666942613976,41.58625852474049,0.5185828792146339,0.7602807966132801,3.9321175496640564,7.30255703177999,34.320359207956294,0.5499992370605398,0.06955997347319709,-0.6615013122558651,-1.490407362518873,0.16740473800714284,-1.0759543373873655,-0.24704828712436466,1.6710975993652397,37.80482698945797,-0.1983414593269046,0.4144530251315031,9,0.3800010681152415,-0.6199989318847585,4.93750190734864,6.520002365112312,-6.629999160766591,2,-0.13514951239832684,2.722245181252608,37.61000061035156,1.8666577657403345,37.43999862670898,1.0404050523655026,37.38000106811523,-0.13514951239832684 5250,2018-09-06,37.52999877929688,37.68000030517578,37.290000915527344,37.36999893188477,85800.0,0.0024038503175505266,-1.437527567503021,-0.7272679983353906,40.65931301997913,39.845588979379315,0.36157133421443177,0.6085457579106617,3.679549126497001,7.093855046204354,34.04005841046944,0.3899993896484375,-0.043775133794191845,-0.5125011444091712,-1.3268949738992433,0.30189268508090095,-0.9196980591542072,-0.10530422966413511,1.489453585527336,52.98500027044546,11.10183121255956,0.40719691474503694,9,0.29000091552733664,-0.30500030517578836,1.720001220703118,3.3200016021728445,-7.419998168945323,3,-0.13269383704279536,-2.055546136566012,37.43999862670898,2.722245181252608,37.61000061035156,1.8666577657403345,37.43999862670898,-0.13269383704279536 5251,2018-09-07,37.77999877929688,37.77999877929688,37.45000076293945,37.5099983215332,98900.0,0.006661337813256507,1.4444256064651184,1.6875044703526658,44.329872581406484,39.196486718911316,0.09139645582259703,0.2783039938734362,3.282975357837799,6.713107154742282,34.046742840016805,0.329998016357429,-0.10931187952151333,-0.20250110626219708,-0.8935534608480324,0.4885512483236383,-0.5480272835551148,0.1430250710307206,1.1514754787273347,87.27276510448881,42.93974688474444,0.34552617729291935,9,0.040000915527336645,-0.5550003051757884,1.470001220703118,2.9350013732910085,-7.459999084472663,4,-0.13869767160079982,-1.437527567503021,37.52999877929688,-2.055546136566012,37.43999862670898,2.722245181252608,37.61000061035156,-0.13869767160079982 5252,2018-09-10,37.91999816894531,38.33000183105469,37.65999984741211,37.90999984741211,117300.0,0.00370564833700171,-1.6274674066705064,0.03703075771061941,49.31032940551263,38.52156143980574,-0.07008188417284344,0.1051012843032808,2.992105553260103,6.442485285402412,33.64207693938267,0.6700019836425781,-0.2191764295798464,-0.03800163269043111,-0.6993437465052139,0.6233404811243517,-0.3686726895978225,0.2926694242169603,0.9270171065509061,70.28961269795637,22.279995912854183,0.3306710569073906,9,-0.09999847412109375,0.16500091552734375,1.235001564025879,2.595003128051758,-7.179998397827148,0,-0.14266877923645715,1.4444256064651184,37.77999877929688,-1.437527567503021,37.52999877929688,-2.055546136566012,37.43999862670898,-0.14266877923645715 5253,2018-09-11,37.52000045776367,38.060001373291016,37.5,37.90999984741211,124600.0,-0.010548463356974014,-1.6046557016376573,-39.00648607401755,42.461571326622625,38.66434868529131,0.20575993599635467,0.4668132738316473,3.235408539569306,6.720183806044815,33.109673749732224,0.5600013732910156,-0.27144118275329276,-0.3984992980957003,-1.0656624764477058,0.2686638802563053,-0.7320808872716995,-0.06491770891970106,1.245934194505665,22.115321131203462,-27.164735147832072,0.3335815891760021,9,0.11999893188476562,0.5649986267089844,1.5674991607666016,2.979999542236328,-6.940000534057621,1,-0.15405118912917026,-1.6274674066705064,37.91999816894531,1.4444256064651184,37.77999877929688,-1.437527567503021,37.52999877929688,-0.15405118912917026 5254,2018-09-12,37.709999084472656,37.7400016784668,37.47999954223633,37.72999954223633,98600.0,0.005063929221506003,11.998569657671403,0.05128330529363433,42.46150379063981,39.65155483612723,-0.06823011399596624,0.23117316757260653,2.8947845418633023,6.408866911542503,32.64201270417726,0.26000213623046875,-0.29992995527082655,-0.1720006942748995,-0.7976159025963199,0.45361451404652087,-0.4848082984356097,0.14080690988581068,0.9780981694988782,40.384403770678205,-6.188728440653527,0.3128076041607108,9,-0.13499832153320312,0.375,1.2175006866455078,2.555002212524414,-7.709999084472656,2,-0.17555022786013785,-1.6046557016376573,37.52000045776367,-1.6274674066705064,37.91999816894531,1.4444256064651184,37.77999877929688,-0.17555022786013785 5255,2018-09-13,37.41999816894531,38.09000015258789,37.38000106811523,37.86000061035156,215500.0,-0.00769029229827678,-1.7307833384684885,21.999618539004388,41.691790673231125,40.72222714799233,0.13220667601378722,0.47794605688282843,3.028329454742675,6.5706397839038075,31.969535905016865,0.7099990844726634,-0.39546010475279303,-0.41900157928466797,-1.0476485101860646,0.2096453516167287,-0.7333250447353663,-0.10467811383396963,1.1933751826603327,4.210217758807641,-41.60935513722896,0.3143234654506979,9,0.15500259399414062,0.6650009155273438,1.5075016021728516,2.7050018310546875,-7.269998550415039,3,-0.17664348012952424,11.998569657671403,37.709999084472656,-1.6046557016376573,37.52000045776367,-1.6274674066705064,37.91999816894531,-0.17664348012952424 5256,2018-09-14,37.41999816894531,37.599998474121094,37.02000045776367,37.38999938964844,85000.0,0.0,1.974353456708009,-0.06817866555694271,40.97859220192003,41.4277490320687,0.1547505967058953,0.45230534887213025,2.8557525735931932,6.442387284542335,31.26618244297439,0.5799980163574219,-0.42654538368918793,-0.3880014419555664,-1.0357710991356797,0.25976821522454685,-0.7118862705456266,-0.06411661336550623,1.1216402363890765,30.53414441671593,-14.894595300289087,0.3238848285900571,9,0.2200031280517578,0.6650009155273438,1.480001449584961,2.7050018310546875,-6.549997329711914,4,-0.19535002448664707,-1.7307833384684885,37.41999816894531,11.998569657671403,37.709999084472656,-1.6046557016376573,37.52000045776367,-0.19535002448664707 5257,2018-09-17,36.52999877929688,37.52999877929688,36.4900016784668,37.36999893188477,102800.0,-0.023784057541377357,-1.260877136969185,-28.00114445574771,24.193503730099962,40.16701623950573,1.0081046318253257,1.2836807565247668,3.5496036982506354,7.1954214360165665,30.594402659382247,1.0399971008300852,-0.45225671584974947,-1.199000740051261,-2.0463355703129977,-0.3516659097895243,-1.6226681551821258,-0.7753333249203962,1.942774077617102,2.4998211858955877,-35.14417475256262,0.42366741513086714,9,0.8800029754638601,1.2150020599365163,2.292501449584954,3.595001220703118,-4.629999160766609,0,-0.16999724314231668,1.974353456708009,37.41999816894531,-1.7307833384684885,37.41999816894531,11.998569657671403,37.709999084472656,-0.16999724314231668 5258,2018-09-18,36.11999893188477,36.56999969482422,35.83000183105469,36.56999969482422,151500.0,-0.011223647991044361,2.288873818505489,0.5357150966616779,23.195833718408522,38.80914560531337,1.3237245405240046,1.6324616585493246,3.757870637228244,7.459252584991766,30.38841018039208,0.7399978637695312,-0.4317128935199932,-1.5170005798339758,-2.619784574288886,-0.4142165853790658,-2.068392577061431,-0.9656085826065208,2.2338076543223835,12.831739655158177,-22.879124636385047,0.551391997227455,9,0.9600028991699148,1.2050018310546804,2.1775007247924734,4.005001068115227,-4.389999389648445,1,-0.1489479324435261,-1.260877136969185,36.52999877929688,1.974353456708009,37.41999816894531,-1.7307833384684885,37.41999816894531,-0.1489479324435261 5259,2018-09-19,35.54999923706055,36.310001373291016,35.459999084472656,36.13999938964844,117400.0,-0.015780722914724654,-1.207796840243546,1.3111092273132068,20.78517606201504,36.60090816553958,1.7851628568999445,2.1172683617527923,4.122124615715883,7.879722173286233,30.26751667519118,0.8500022888183594,-0.4426386683131369,-1.9640003204345717,-3.3923222520837726,-0.5356783887853709,-2.6781612862591757,-1.2498393546099678,2.6019029687344144,3.422057643968502,-31.10018821998215,0.7141609658246008,9,1.345001220703125,1.5900001525878906,2.947500228881836,4.385002136230469,-3.779998779296875,2,-0.1398030779188686,2.288873818505489,36.11999893188477,-1.260877136969185,36.52999877929688,1.974353456708009,37.41999816894531,-0.1398030779188686 5260,2018-09-20,35.5099983215332,35.599998474121094,35.25,35.54999923706055,90600.0,-0.0011252015860985232,4.0,0.06779814437655578,24.523110632512697,34.400156837884715,1.6857702698538048,2.0505403288974122,3.9565087071593226,7.782333722070504,30.1931415501952,0.34999847412109375,-0.4760898683035606,-1.8695011138916016,-3.5158117874037416,-0.22319044037946156,-2.692656450647668,-1.0463457771355351,2.372713572129527,11.063765546930547,-25.0057211475685,0.8231553367560699,9,1.2800025939941406,1.5250015258789062,2.9875011444091797,4.285001754760742,-3.9599990844726527,3,-0.15516751850117516,-1.207796840243546,35.54999923706055,2.288873818505489,36.11999893188477,-1.260877136969185,36.52999877929688,-0.15516751850117516 5261,2018-09-21,35.139999389648445,35.779998779296875,35.029998779296875,35.4900016784668,377800.0,-0.010419570525870503,-1.6315627446912457,8.749856952126468,21.105533899531878,31.266290670553516,1.8348582627204237,2.3164157048983682,4.118799630369537,7.9689243443216995,30.053417327098202,0.75,-0.5129829836601445,-2.0979999542236243,-3.9976027957391835,-0.19839711270806504,-3.047801374981404,-1.1481985334658447,2.426787076774758,4.400024414062772,-30.976002287540695,0.9498014207577806,9,1.4200000762939382,1.7849998474121023,3.760000228881829,4.655000686645501,-3.05999755859375,4,-0.14200341086483137,4.0,35.5099983215332,-1.207796840243546,35.54999923706055,2.288873818505489,36.11999893188477,-0.14200341086483137 5262,2018-09-24,35.09000015258789,35.470001220703125,34.75,35.25,205900.0,-0.0014228582222253205,1.3999949137563816,0.4571394317228243,17.357479925880284,28.476947181582148,1.6105752073237198,2.251895397717476,3.9639644062614394,7.872162707508828,29.97479047531953,0.720001220703125,-0.5877929304607221,-2.0019992828369126,-4.091165859426553,0.08716729375272791,-3.0465825711317365,-0.9574159945420888,2.1216360376376286,18.681330197735495,-15.50494439942489,1.0445832882948218,9,1.3299999237060547,1.6949996948242188,3.8199996948242188,4.704999923706055,-3.5,0,-0.12026216286702596,-1.6315627446912457,35.139999389648445,4.0,35.5099983215332,-1.207796840243546,35.54999923706055,-0.12026216286702596 5263,2018-09-25,35.110000610351555,35.33000183105469,34.93000030517578,35.150001525878906,164900.0,0.0005699759953461392,1.0,0.2500059604702063,18.598369446189565,25.82548780997656,1.3552883446705266,2.075239317333647,3.75834999407747,7.729255856398247,30.320659079351397,0.40000152587890625,-0.7051260848670751,-1.8149988174438576,-3.9797062785892052,0.34970864370149,-2.897352548016535,-0.7326450868711802,1.70777378943788,23.07694188705037,-10.211603139991926,1.082353730572674,9,1.30999946594239,1.674999237060554,3.8474998474121165,4.68499946594239,-2.0800018310546804,1,-0.09142697055023319,1.3999949137563816,35.09000015258789,-1.6315627446912457,35.139999389648445,4.0,35.5099983215332,-0.09142697055023319 5264,2018-09-26,33.65999984741211,35.459999084472656,33.52000045776367,35.110000610351555,231300.0,-0.04129879628973687,-1.2427735722995574,36.249189395377705,11.834299046926617,22.507988740387173,2.425442360530333,3.3388604138151265,5.000126389857741,9.034535705172708,31.41618760734195,1.9399986267089844,-0.9055198041092751,-3.037999534606932,-5.562086271094792,-0.5139127981190725,-4.300042902850862,-1.7759561663630024,2.8269306484110146,6.194667859463747,-23.58610794736645,1.2620433682439296,9,1.8999996185302734,2.510000228881836,5.215000152587891,6.135000228881836,-0.06999969482421875,2,-0.05733809607619966,1.0,35.110000610351555,1.3999949137563816,35.09000015258789,-1.6315627446912457,35.139999389648445,-0.05733809607619966 5265,2018-09-27,34.110000610351555,34.75,33.540000915527344,33.540000915527344,192600.0,0.013369006683879858,-3.2456130957958,-0.3931030309726917,15.180260847282838,19.641507478760815,1.627713266313748,2.715407700435854,4.3612127777483,8.445272662712178,32.328361576888085,1.2099990844726562,-1.0592390335554072,-2.3894987106323313,-5.075214422030157,0.29621700076549473,-3.732356566331248,-1.0466408549334147,1.842882478620865,26.106220830625315,3.4491738125246094,1.3428578556989141,9,1.414999008178718,2.05999946594239,4.732499122619636,5.68499946594239,-1.229999542236321,3,-0.06860158635933156,-1.2427735722995574,33.65999984741211,1.0,35.110000610351555,1.3999949137563816,35.09000015258789,-0.06860158635933156 5266,2018-09-28,33.889999389648445,34.490001678466804,33.810001373291016,34.130001068115234,217600.0,-0.006449757161140157,-2.4000209809550506,-0.4210558016891684,12.336449264511714,18.32405698258435,1.4464336434561034,2.804319696698812,4.382625999243146,8.538646937516603,32.78443304592049,0.6800003051757884,-1.2547461644717757,-2.434999847412101,-5.325538976537956,0.45553928171375446,-3.8802694119750285,-0.9897302828491732,1.6249648257063996,18.974296775506495,2.245684817273279,1.4452695645629272,9,1.1550006866455007,2.2800006866455007,4.725001335144036,5.905000686645501,-1.1100006103515696,4,-0.06904692224050724,-3.2456130957958,34.110000610351555,-1.2427735722995574,33.65999984741211,1.0,35.110000610351555,-0.06904692224050724 5267,2018-10-01,32.81999969482422,34.47999954223633,32.720001220703125,34.060001373291016,155900.0,-0.03157272688387991,-1.4444444444444444,5.166637526822056,10.963451781152799,16.96490343400038,2.1622053537188037,3.7001633722144405,5.2426678130286035,9.478024940861431,33.24169126399932,1.7599983215332031,-1.4768687634409687,-3.2739995956420884,-6.50743859318392,-0.040560598100256584,-4.890719094413001,-1.657280096871176,2.3358710441642145,3.6495821928679026,-11.885513261946588,1.6167194987709155,10,1.6950016021728516,2.950000762939453,5.647500038146973,6.975000381469727,0.3600006103515625,0,-0.022547162420791356,-2.4000209809550506,33.889999389648445,-3.2456130957958,34.110000610351555,-1.2427735722995574,33.65999984741211,-0.022547162420791356 5268,2018-10-02,33.209999084472656,33.5,32.560001373291016,32.84999847412109,241300.0,0.011882979685400308,-1.0000081164219565,-0.2903226798827347,13.8263736587231,16.191703166967944,1.4706694009549963,3.123783381082795,4.660966772728983,8.95116036084103,33.7484863681419,0.9399986267089844,-1.7157585867564293,-2.6640001296997085,-6.057897232358066,0.7298969729586489,-4.360948681028887,-0.9670515783705298,1.4586977508587182,22.413731868663817,9.607912162407523,1.6969485513291798,10,0.9600009918212891,2.480001449584961,5.257500648498535,6.585000991821289,-0.5900001525878835,1,-0.0487804569871908,-1.4444444444444444,32.81999969482422,-2.4000209809550506,33.889999389648445,-3.2456130957958,34.110000610351555,-0.0487804569871908 5269,2018-10-03,32.380001068115234,33.310001373291016,32.130001068115234,33.189998626708984,225200.0,-0.0249924131056507,1.247613096362606,-2.2499894036366275,12.721905678765012,14.880458172107087,2.015685895606609,3.747393132712631,5.310811555314395,9.63807730640768,34.77840894465067,1.1800003051757812,-1.8517286613896644,-3.2409982681274414,-6.888305665769309,0.4063091295144261,-5.064651966948375,-1.4173445693065077,2.0999984741210938,9.541988622879167,-4.171376769137039,1.8236536988209344,10,1.5749988555908203,3.094999313354492,5.992498397827148,7.414999008178711,0.09000015258789062,2,0.020074048478698092,-1.0000081164219565,33.209999084472656,-1.4444444444444444,32.81999969482422,-2.4000209809550506,33.889999389648445,0.020074048478698092 5270,2018-10-04,32.549999237060554,32.56999969482422,31.65999984741211,32.279998779296875,243500.0,0.005250097694181832,4.870940749400111,-0.33333490317233944,14.862904775089575,14.18683271383572,1.5440272765739493,3.35730734106302,4.980842972938568,9.332677290398614,35.870044244792,0.9099998474121094,-1.9643497313356164,-2.822000122070307,-6.598249623606634,0.9542493794660167,-4.71012487283847,-0.9338753713021433,1.4600006103515568,31.448721335871245,19.042548375148037,1.8881247507681624,10,1.0150012969970632,2.510000228881829,5.7775001525878835,7.245000839233391,-0.6299991607666087,3,0.031950873729767126,1.247613096362606,32.380001068115234,-1.0000081164219565,33.209999084472656,-1.4444444444444444,32.81999969482422,0.031950873729767126 5271,2018-10-05,32.540000915527344,33.110000610351555,32.470001220703125,32.689998626708984,201400.0,-0.00030716810345809975,-3.413833019823421,-0.555546136565916,17.024786093053365,14.149866732410509,1.281158001587606,3.1142808012257746,4.800376597643378,9.205681293225247,36.84099269683314,0.6399993896484304,-2.0243016739777886,-2.569998550415036,-6.369836815982616,1.2298397151525435,-4.46991768319883,-0.6700794176312428,0.9999989318847682,31.205715012323367,16.821629212475933,1.8999191327837903,10,1.019998550415039,2.4549999237060547,5.627498626708984,7.254999160766602,-0.7800006866455043,4,0.010448682944739884,4.870940749400111,32.549999237060554,1.247613096362606,32.380001068115234,-1.0000081164219565,33.209999084472656,0.010448682944739884 5272,2018-10-08,32.509998321533196,32.72999954223633,32.389999389648445,32.509998321533196,172900.0,-0.000922021916103577,-1.8333598245226401,-0.0,18.16576916970081,14.101800035022869,1.0132549536086586,2.8650934245332067,4.6607844316993265,9.09696466682471,38.6735968506516,0.3400001525878835,-2.139679840158287,-2.3295011520385813,-6.0566326816070415,1.3976303775298788,-4.193066916822808,-0.4659353872543548,0.6540015258789182,46.19556541479607,30.309130343823366,1.8635657647842292,10,1.0500011444091868,2.4850025177002024,5.522501945495613,7.285001754760749,-1.029998779296868,0,0.008305151390452181,-3.413833019823421,32.540000915527344,4.870940749400111,32.549999237060554,1.247613096362606,32.380001068115234,0.008305151390452181 5273,2018-10-09,31.739999771118164,32.639999389648445,31.729999542236328,32.490001678466804,125700.0,-0.023684976627790788,-1.3636287072427191,-100.0,17.546836480351786,14.736526416514556,1.402427397500972,3.351710302762015,5.258737894997097,9.723156533168861,40.573005619144304,0.9099998474121165,-2.237671224814008,-2.810499668121338,-6.558792256718121,0.9377929204754452,-4.684645962419729,-0.9363533738229464,1.3700008392333913,4.8484757408597625,-12.093522337873232,1.8741462942983906,10,1.4650001525878906,3.2550010681152344,6.182499885559082,8.055000305175781,-0.9799995422363246,1,0.045368637190978944,-1.8333598245226401,32.509998321533196,-3.413833019823421,32.540000915527344,4.870940749400111,32.549999237060554,0.045368637190978944 5274,2018-10-10,31.09000015258789,32.009998321533196,30.93000030517578,31.6200008392334,185600.0,-0.020478879118384308,-1.5411706627472372,0.7066657850499785,15.895053370475566,14.815947807980413,1.8433865935146443,3.6684083128646137,5.862603341723592,10.23448846873022,42.67493700829847,1.0799980163574148,-2.353925617947077,-3.1294993400573716,-6.872210440962839,0.6132117608480989,-5.000854890510105,-1.2581437896046381,1.7300003051757784,7.339441514399629,-9.918726171918669,1.871355550452735,10,1.6200008392333984,3.5400009155273438,6.755000114440918,8.704999923706055,-0.4899997711181605,2,0.049211925757083996,-1.3636287072427191,31.739999771118164,-1.8333598245226401,32.509998321533196,-3.413833019823421,32.540000915527344,0.049211925757083996 5275,2018-10-11,30.809999465942386,31.3700008392334,30.78000068664551,31.040000915527344,169600.0,-0.009006133331337374,-3.0689804857837024,0.4339644369909928,16.11892308486742,15.236222676908826,1.7947966653100558,3.6130571116968717,6.064540405617922,10.370390403695989,45.42558032651392,0.5900001525878871,-2.51389922722538,-3.0790000915527322,-6.799055406376279,0.6410552232708149,-4.939027748964509,-1.2189724341409551,1.8299999237060582,1.287501299534793,-16.87021553811044,1.8600276574117738,10,1.8200006484985316,3.7450017929077113,6.510000228881832,8.985000610351559,-0.4899997711181676,3,0.05387866872882352,-1.5411706627472372,31.09000015258789,-1.3636287072427191,31.739999771118164,-1.8333598245226401,32.509998321533196,0.05387866872882352 5276,2018-10-12,30.11000061035156,31.059999465942386,29.70000076293945,31.059999465942386,304300.0,-0.02271985938735932,1.863158613295635,4.130403774868032,14.630670503762332,15.643691423865441,2.1257613931379105,3.9392996736487937,6.685436341257148,10.928900409381097,48.100722859244414,1.3599987030029368,-2.505764555767918,-3.4134990692138736,-7.109170320072639,0.28217218164488855,-5.261334694643256,-1.5656634437844907,2.1579990386962997,13.531353550817313,-4.371755463494901,1.8478356254293815,10,1.4899997711181676,3.9050006866455114,7.412498474121097,9.684999465942386,-0.3800010681152308,4,0.060112900340497655,-3.0689804857837024,30.809999465942386,-1.5411706627472372,31.09000015258789,-1.3636287072427191,31.739999771118164,0.060112900340497655 5277,2018-10-15,30.31999969482422,30.770000457763672,29.709999084472656,30.03000068664551,260200.0,0.006974396553165896,-1.2795674225628553,-0.3052624816040962,16.874109639634938,15.982328755077866,1.7029244640625265,3.4153137652668732,6.375866590684552,10.582626019687098,50.43238965978236,1.0600013732910156,-2.5538557828182817,-2.8930000305175767,-6.568540931853171,0.7825408708180213,-4.730770481185374,-1.0552295798497795,1.434400177001958,21.0884088942174,3.6811386263375425,1.8377704506677988,10,1.1850013732910156,3.6950016021728516,7.2024993896484375,9.475000381469727,0.07999992370605469,0,0.047493421785998136,1.863158613295635,30.11000061035156,-3.0689804857837024,30.809999465942386,-1.5411706627472372,31.09000015258789,0.047493421785998136 5278,2018-10-16,30.739999771118164,30.96999931335449,30.20000076293945,30.290000915527344,230200.0,0.013852245399779584,-1.4444430988703967,1.5517254987076214,26.451593452620685,17.507849618839607,1.0009718576959479,2.7105637162285774,5.844616265344058,10.03459459250945,52.22898504059279,0.7699985504150391,-2.5701893467998786,-2.2039999961853027,-5.769580164400715,1.3615801720301128,-3.9867900802930123,-0.4212099120775967,0.6035202789306666,45.02164966840195,25.113928363295237,1.7827900841077073,10,0.6650009155273366,3.155000686645508,7.212499618530273,9.03499984741211,-0.010000228881835938,1,0.024072861959271386,-1.2795674225628553,30.31999969482422,1.863158613295635,30.11000061035156,-3.0689804857837024,30.809999465942386,0.024072861959271386 5279,2018-10-17,30.57999992370605,30.8700008392334,30.10000038146973,30.690000534057614,135500.0,-0.005204939772395223,2.276589182520551,-0.2444464224406495,20.135328295044985,18.093674454390207,0.9820647763638668,2.613108062429479,5.885989169447665,10.062576502064378,53.86077379862151,0.7700004577636683,-2.4795750129916385,-2.1154998779296896,-5.608370407911689,1.3773706520523064,-3.8619351429206894,-0.36906461293868986,0.43481626892090475,52.69455811759535,32.184125845619896,1.7464352649909987,10,0.8250007629394496,3.3150005340576207,7.282499313354496,9.194999694824222,-0.25,2,0.005886210125077618,-1.4444430988703967,30.739999771118164,-1.2795674225628553,30.31999969482422,1.863158613295635,30.11000061035156,0.005886210125077618 5280,2018-10-18,30.0,30.60000038146973,29.79999923706055,30.40999984741211,111400.0,-0.018966642418348334,1.0253170058041094,3.727250658898599,18.979235733350606,18.310835525534344,1.2989012466076915,2.9082551870995985,6.318511517917742,10.504887554531123,55.47012752947394,0.8000011444091797,-2.454123461915607,-2.419999885559079,-5.846736855737085,1.0067370846189228,-4.133368370648078,-0.7066314004700764,0.9699993133544886,22.058788467822723,1.2981111684731559,1.7133684850890016,10,1.2150001525878906,3.895000457763672,7.829999923706055,9.774999618530273,0.4200000762939453,3,0.020000012715657656,2.276589182520551,30.57999992370605,-1.4444430988703967,30.739999771118164,-1.2795674225628553,30.31999969482422,0.020000012715657656 5281,2018-10-19,30.149999618530273,30.290000915527344,29.96999931335449,29.979999542236328,145400.0,0.0049999872843424775,-2.3684284495306045,-0.414634486736944,25.046694453387104,19.07538277927727,0.8652137668857058,2.4930704664338066,6.011032411244955,10.213480018683953,57.00869546940981,0.3200016021728551,-2.3386078103655095,-2.020500278472902,-5.338283265967114,1.2972827090213102,-3.679391772220008,-0.36160878472579583,0.720001220703125,34.92067096274171,11.500031199271739,1.658891493747106,10,1.0200004577636719,3.5,7.680000305175781,9.625,0.4600009918212855,4,0.005638476897010136,1.0253170058041094,30.0,2.276589182520551,30.57999992370605,-1.4444430988703967,30.739999771118164,0.005638476897010136 5282,2018-10-22,30.8700008392334,31.32999992370605,29.8799991607666,30.26000022888184,578100.0,0.02388063780473848,-1.1167851912078313,3.5882372740634154,29.40140425319011,20.392556976259304,-0.12503431880642069,1.5185650122080148,5.157046898775604,9.365679717536125,57.80397443192802,1.4500007629394496,-2.2342486378118522,-1.0894990921020522,-4.152483365105596,1.9734851809014913,-2.6209912286038275,0.44199304439971954,-1.1700000762939489,69.93471385420143,44.47051999603468,1.531492136501772,10,-0.015001296997077418,2.7449989318847656,6.992499351501465,8.904998779296875,2.1499996185302734,0,-0.036929098348070566,-2.3684284495306045,30.149999618530273,1.0253170058041094,30.0,2.276589182520551,30.57999992370605,-0.036929098348070566 5283,2018-10-23,31.899999618530273,32.22999954223633,30.399999618530273,30.6299991607666,228700.0,0.03336568679284979,-1.1156074080117484,2.0819658803812313,45.91835178997352,23.728479022870186,-1.2627410462793236,0.24849083660425464,4.00549378058674,8.216565596123317,58.19735944071264,1.8299999237060547,-2.16427937580238,0.10099973678588725,-2.579399901898668,2.7813993754704462,-1.239200082556394,1.441199556128165,-2.167398872375493,86.41975793158662,56.5066991250391,1.3401998193422793,10,-0.9349994659423828,1.2350006103515625,5.677501678466797,7.875,1.269998550415032,1,-0.04702194413597016,-1.1167851912078313,30.8700008392334,-2.3684284495306045,30.149999618530273,1.0253170058041094,30.0,-0.04702194413597016 5284,2018-10-24,31.729999542236328,32.509998321533196,31.68000030517578,31.93000030517578,268500.0,-0.005329156060403073,-4.533334181045945,-0.1574808589373519,43.0272102223554,26.718288704813293,-1.1090370076377454,0.28088777247567265,4.045267073902188,8.264294454820899,57.62357741728399,0.8299980163574148,-2.126159259367274,0.027499675750732422,-2.505722556704434,2.5607219082058954,-1.2391114404768473,1.2941107919783157,-1.8975028442382857,71.21774749792388,39.7846612825284,1.2666111162275822,10,-0.6250000000000071,1.2750015258789062,5.472501754760742,8.045000076293945,1.9200019836425781,2,-0.031515915992021526,-1.1156074080117484,31.899999618530273,-1.1167851912078313,30.8700008392334,-2.3684284495306045,30.149999618530273,-0.031515915992021526 5285,2018-10-25,31.770000457763672,32.11999893188477,31.40999984741211,31.75,118800.0,0.0012606654933637884,-1.0285666018169042,-0.10000190734135689,43.485613556311336,29.92439348842985,-1.1158886604204277,0.05964964933335892,3.877977257827723,8.099736263294488,57.09216082096034,0.7099990844726634,-2.0208582861972886,0.18450059890746928,-2.0827252569825134,2.451726454797452,-0.9491123290375185,1.3181135268524606,-1.7768536623535205,71.86319011775544,38.73240517091458,1.1336129279449911,10,-0.6600017547607457,0.9699993133544922,5.247499465942383,8.0,1.279998779296882,3,-0.045325795193865814,-4.533334181045945,31.729999542236328,-1.1156074080117484,31.899999618530273,-1.1167851912078313,30.8700008392334,-0.045325795193865814 5286,2018-10-26,31.54999923706055,31.959999084472656,31.15999984741211,31.770000457763672,176300.0,-0.006924810120654601,1.6666709052299633,-10.999809269502016,42.131153076960686,32.73073164813271,-0.7488971044185142,0.10050851785663184,3.9732457553868237,8.189442939639445,56.598994696411566,0.7999992370605469,-1.8309201826191206,0.0814993858337445,-1.9097049209375534,2.072703692605046,-0.9141027675519062,1.0771015392193952,-1.4058413500830156,63.498122022486726,30.697233084106543,0.9956021533856507,10,-0.3950004577636754,1.1900005340576136,5.362501144409176,8.220001220703121,0.1400012969970632,4,-0.035816139083744813,-1.0285666018169042,31.770000457763672,-4.533334181045945,31.729999542236328,-1.1156074080117484,31.899999618530273,-0.035816139083744813 5287,2018-10-29,32.080001831054695,32.759998321533196,31.459999084472656,31.709999084472656,248100.0,0.016798814795899286,-1.9884945585926472,-1.6818213344431168,52.90104022062747,35.66955906680013,-1.1208590070152447,-0.5141353670663307,3.319840751511599,7.555973383188537,55.17574332551942,1.2999992370605398,-1.6033235890766662,0.6485018730163645,-1.2628631564774864,2.5598669025102154,-0.3071806417305609,1.60418438776329,-1.79389351800382,71.18657355136439,33.41027923072416,0.9556825147469249,10,-0.8000030517578196,0.5049991607665945,4.66249752044677,7.5249977111816335,-0.11000251770020597,0,-0.04582297807976177,1.6666709052299633,31.54999923706055,-1.0285666018169042,31.770000457763672,-4.533334181045945,31.729999542236328,-0.04582297807976177 5288,2018-10-30,31.59000015258789,32.490001678466804,29.059999465942386,29.059999465942386,556300.0,-0.015274365663921596,-1.7114634637291097,6.837788935397925,54.38596138994072,39.475184966232995,-0.5560830354822706,-0.15992205908042934,3.6830376047697087,7.937810001050181,54.166406657543845,3.4300022125244176,-1.27897319933059,0.23950014114380025,-1.4824385247268097,1.9614388070144102,-0.6214691917915047,1.1004694740791052,1.1699981689453054,68.37841808579473,25.646966309871964,0.8609693329353041,10,-0.6800012588500977,0.6699991226196289,5.012499809265137,7.885000228881836,0.5999984741210938,1,0.04526749915379891,-1.9884945585926472,32.080001831054695,1.6666709052299633,31.54999923706055,-1.0285666018169042,31.770000457763672,0.04526749915379891 5289,2018-10-31,33.029998779296875,33.34000015258789,31.70000076293945,31.82999992370605,256800.0,0.045584001891529446,-1.2465788500755695,0.4743077193318422,66.18074707426445,44.71979733744564,-1.8014426026475192,-1.6324228499202498,2.12874075044418,6.389257498365126,52.60390286718382,1.75,-0.9256108631110678,1.6469988822937012,-0.17819408441312135,3.47219184900052,0.7344023989402899,2.5595953656471124,-3.9699993133544886,92.7569784215623,42.9332000860102,0.9125964833534096,10,-1.8299989700317383,-0.7699995040893555,3.5725011825561523,6.350002288818359,-1.029998779296875,2,0.004238552674006746,-1.7114634637291097,31.59000015258789,-1.9884945585926472,32.080001831054695,1.6666709052299633,31.54999923706055,0.004238552674006746 5290,2018-11-01,33.59000015258789,34.299999237060554,33.009998321533196,33.11999893188477,269100.0,0.016954326187926583,-2.739119858469668,0.3916680574430307,75.89283433497442,50.369368435399785,-2.0100244681842803,-2.224569912065533,1.452466548853792,5.7265290062725,50.45492945049719,1.290000915527358,-0.684826810079926,2.1550002098083496,0.14038534206169118,4.169615077555012,1.1476927759350204,3.162307643681679,-4.530000686645504,86.450398559442,30.712503719530346,1.007307433873331,11,-1.9100008010864187,-1.6850004196166992,2.2749996185302734,5.239999771118164,-1.2099990844726562,3,0.0017862867823295048,-1.2465788500755695,33.029998779296875,-1.7114634637291097,31.59000015258789,-1.9884945585926472,32.080001831054695,0.0017862867823295048 5291,2018-11-02,32.880001068115234,33.650001525878906,32.610000610351555,33.59000015258789,97200.0,-0.021137215875182247,1.5060207739682128,-1.5106324264658368,67.72852900198183,54.6279378519322,-0.9745326220163477,-1.5681950160630294,2.04295996688775,6.327032704486527,49.22592575920886,1.0400009155273509,-0.39179880760673313,1.4280011177062981,-0.6311207266808125,3.4871229620934123,0.398440195512741,2.457562039899855,-3.610401611328122,72.90079711888413,12.25204774008106,1.0295609221935567,11,-1.2000017166137624,-1.1050004959106374,2.967498779296875,5.884998321533203,0.20999908447265625,4,0.005170260444735009,-2.739119858469668,33.59000015258789,-1.2465788500755695,33.029998779296875,-1.7114634637291097,31.59000015258789,0.005170260444735009 5292,2018-11-05,32.779998779296875,33.400001525878906,32.56999969482422,32.950000762939446,102400.0,-0.00304143204287588,-1.813564801344842,0.2394397223326535,64.78258598055999,56.723963873108474,-0.6426906788788713,-1.5251216078162884,2.0185411825930615,6.315527190454176,47.89875483612257,0.8300018310546875,-0.010456321157711557,1.3144988059997544,-0.7771131878823496,3.406110799881855,0.26869280905870596,2.3603048029408065,-3.3091833312988257,70.99235640921937,8.021256667485254,1.0458059969410507,11,-1.099999427795403,-1.0099992752075195,2.8275012969970703,5.7050018310546875,0.5300025939941406,0,-0.03325193062324583,1.5060207739682128,32.880001068115234,-2.739119858469668,33.59000015258789,-1.2465788500755695,33.029998779296875,-0.03325193062324583 5293,2018-11-06,33.18000030517578,33.419998168945305,32.490001678466804,32.709999084472656,178700.0,0.012202609541631215,-1.043957241668414,-2.764680803321107,68.20726282189474,59.52174749527952,-0.9409843604629984,-1.9096175848651171,1.482016579292221,5.797707222455081,46.19707224019016,0.9299964904785014,0.3226314400992756,1.6425003051757798,-0.5837060338504898,3.868706644202046,0.5293971356626486,2.7556034746889146,-3.516017505615231,56.92309272360732,-7.044385406725382,1.1131031695131335,11,-1.5000009536743093,-1.5000009536743093,1.9625005722045898,4.739999771118164,-0.6800003051757812,1,-0.036467781214352235,-1.813564801344842,32.779998779296875,1.5060207739682128,32.880001068115234,-2.739119858469668,33.59000015258789,-0.036467781214352235 5294,2018-11-07,32.61999893188477,33.25,32.27000045776367,33.18000030517578,161800.0,-0.01687767836468801,1.7999956403507338,-1.1914891890136854,68.39884209105116,62.28988399913949,-0.26983624480975266,-1.2955383522999284,1.9042322804410006,6.236395707715957,44.11769670789254,0.9799995422363281,0.592465997505748,1.0059989929199276,-1.2602512215597628,3.272249207399618,-0.12712611431992116,2.1391241001597727,-2.7705754748242235,17.24131451164358,-49.87813563164762,1.1331251072398454,11,-0.9399995803833008,-0.9399995803833008,2.3100013732910085,5.220001220703118,-0.4699974060058665,2,-0.013182106660202253,-1.043957241668414,33.18000030517578,-1.813564801344842,32.779998779296875,1.5060207739682128,32.880001068115234,-0.013182106660202253 5295,2018-11-08,32.470001220703125,32.810001373291016,32.049999237060554,32.52000045776367,380900.0,-0.00459833587042302,1.412701103838283,0.08928413294187483,66.29212670459034,64.97443662443168,-0.011288307666276864,-1.0696420918692624,1.9157290069907873,6.254673784450262,41.92049076501364,0.7600021362304616,0.6800884140699139,0.7730011940002441,-1.4908575893450546,3.036859977345543,-0.35892819767240525,1.9049305856728935,-2.442554732442577,26.250086426610963,-43.085772979472225,1.131929391672649,11,-0.790001869201653,-0.790001869201653,2.2449989318847656,4.98499870300293,-1.7000007629394531,3,-0.014474936958223772,1.7999956403507338,32.61999893188477,-1.043957241668414,33.18000030517578,-1.813564801344842,32.779998779296875,-0.014474936958223772 5296,2018-11-09,31.920000076293945,32.990001678466804,31.90999984741211,32.43000030517578,174900.0,-0.016938747266153298,-3.0754733277432766,10.200160219729915,57.553942224146944,65.49142573593383,0.6668425288250788,-0.39746594616095976,2.3405490845092984,6.671772907457637,39.14933367915358,1.0800018310546946,0.7954189509450771,0.1325000762939439,-2.0054465912599895,2.2704467438478773,-0.9364732574830228,1.2014734100709106,-1.721651478081398,0.6622675495216497,-65.76413475325275,1.0689733337769665,11,-0.24000072479247336,-0.24000072479247336,2.3924999237060547,5.164999008178711,-2.049999237060547,4,0.014411058606573102,1.412701103838283,32.470001220703125,1.7999956403507338,32.61999893188477,-1.043957241668414,33.18000030517578,0.014411058606573102 5297,2018-11-12,31.76000022888184,32.220001220703125,31.57999992370605,31.940000534057614,171900.0,-0.005012526536017581,-1.3703711552861544,0.35294161645852745,48.84869102129579,64.87617347275106,0.8679508563811744,-0.1307574666814837,2.3689934938413977,6.6959523940231485,36.313520915325626,0.6400012969970739,0.9083988802624532,-0.09949979782104279,-2.1233000164308855,1.9243004207888,-1.1113999071259677,0.9124003114838786,-1.3975856051153706,9.782634610740239,-51.87931846919253,1.0119001093049214,11,1.1799993515014613,-0.08000087738036754,2.517499923706051,5.004999160766598,-2.3299999237060582,0,0.04187657160331426,-3.0754733277432766,31.920000076293945,1.412701103838283,32.470001220703125,1.7999956403507338,32.61999893188477,0.04187657160331426 5298,2018-11-13,31.479999542236328,32.049999237060554,31.38999938964844,31.68000030517578,133100.0,-0.008816142463087373,-2.4736736435276647,1.1111134658585613,47.98061717880486,62.85393681770001,1.2635866687260204,0.21873956472629885,2.505992211280706,6.841756142107947,33.72108639555259,0.6599998474121129,1.0514275856173043,-0.4165004730224595,-2.3802913615261687,1.5472904154812461,-1.3983959172743141,0.5653949712293951,-0.9600815339380944,4.838716293263803,-53.31711571859297,0.9818954442518534,11,1.3649997711181712,0.19999980926514382,2.7975006103515625,5.284999847412109,-4.159999847412109,1,0.05813220640614669,-1.3703711552861544,31.76000022888184,-3.0754733277432766,31.920000076293945,1.412701103838283,32.470001220703125,0.05813220640614669 5299,2018-11-14,30.76000022888184,31.739999771118164,30.71999931335449,31.670000076293945,113100.0,-0.022871643069386827,-1.0606034917907008,4.549981880257092,42.64920681325195,59.160200426397516,1.8190127994982355,1.0044122127034676,3.077155220213296,7.414664488400124,31.112371105952384,1.0200004577636754,1.0614457581210779,-1.14549980163574,-3.085390947431062,0.7943913441595818,-2.1154453745334045,-0.17555422873807913,-0.08887897143311463,1.7621530330595794,-52.40185080859823,0.9699455728976614,11,1.4250001907348597,0.9199991226196325,3.340000152587887,5.949998855590817,-3.0200004577636754,2,0.056566962229226636,-2.4736736435276647,31.479999542236328,-1.3703711552861544,31.76000022888184,-3.0754733277432766,31.920000076293945,0.056566962229226636 5300,2018-11-15,30.60000038146973,30.81999969482422,30.149999618530273,30.63999938964844,192600.0,-0.005201555468841601,2.3500035762821567,0.04395496141286367,43.02497895896965,56.41536153272949,1.6877645796323613,1.2771473458934715,3.080489451001963,7.4211578937130405,28.371106891459352,0.6700000762939453,1.095635458168374,-1.335499668121333,-3.166834689802169,0.4958353535595066,-2.2511671789617544,-0.41983215728091494,3.699998855590824,15.845085793688243,-35.60407352620199,0.9156675108404191,11,1.1849985122680593,1.0799989700317418,3.0700006484985316,5.590000152587887,-2.0,3,0.05065363153876956,-1.0606034917907008,30.76000022888184,-2.4736736435276647,31.479999542236328,-1.3703711552861544,31.76000022888184,0.05065363153876956 5301,2018-11-16,30.31999969482422,30.79999923706055,30.21999931335449,30.51000022888184,177100.0,-0.009150349122710177,-1.9743486915142654,4.750131133470119,36.58536018040708,53.28233644382362,1.7505270855088142,1.6554107976398953,3.189281302672285,7.552608739255476,25.481701352542665,0.5799999237060618,0.9019285497348548,-1.6240003585815437,-3.4217110327681723,0.17371031560508854,-2.5228556956748633,-0.7251450214882276,3.8969995498657326,8.21255771567996,-39.05702607583605,0.8988553370933161,11,1.4649991989135707,1.3599996566772532,3.272500991821289,4.744999885559082,-2.129999160766605,4,0.014841713966648573,2.3500035762821567,30.60000038146973,-1.0606034917907008,30.76000022888184,-2.4736736435276647,31.479999542236328,0.014841713966648573 5302,2018-11-19,29.729999542236328,30.54999923706055,29.729999542236328,30.36000061035156,204100.0,-0.019459108130815972,-1.6031692208948287,3.3157857752345725,36.03603913212821,49.70775603384956,2.0812526877442536,2.272118579401095,3.593173522394096,7.98768307548778,24.347530571362604,0.8199996948242223,0.5508555513522282,-2.1570004463195787,-4.158800753251711,-0.1552001393874498,-3.1579005997856413,-1.1561002928535125,4.405659709930433,0.0,-42.75710060492884,1.000900153466065,11,1.760000228881836,1.9499998092651438,3.0775012969970703,4.795000076293945,-1.5499992370605469,0,0.00470909179793888,-1.9743486915142654,30.31999969482422,2.3500035762821567,30.60000038146973,-1.0606034917907008,30.76000022888184,0.00470909179793888 5303,2018-11-20,30.399999618530273,30.96999931335449,29.6299991607666,29.68000030517578,247100.0,0.022536161675418054,-2.2682866692873187,-1.1428541153247698,27.67405026911726,45.182779164745796,1.0900717746964759,1.5641765290626992,2.7539089248951782,7.166038413960919,24.234053573453256,1.340000152587887,0.3011421903007978,-1.412000370025634,-3.5212642644253265,0.6972635243740584,-2.466632317225482,-0.35736842282578607,3.559433245239269,36.49290213406036,0.05795268471794657,1.0546319471998467,11,0.9100008010864293,1.2799997329711985,2.360001564025879,4.125,-2.1299991607666016,1,-0.03190787255020988,-1.6031692208948287,29.729999542236328,-1.9743486915142654,30.31999969482422,2.3500035762821567,30.60000038146973,-0.03190787255020988 5304,2018-11-21,30.729999542236328,31.51000022888184,30.459999084472656,30.459999084472656,133100.0,0.01085526078444099,-6.7777730682829915,0.37500099341169363,24.734993287215502,40.56531989614859,0.5182847000554034,1.2178580768667295,2.2488640794380643,6.688286043999696,24.241617421272522,1.110000610351566,0.07968361900013932,-1.0320004463195787,-3.1961447760563146,1.1321438834171538,-2.114072611187943,0.050071718548789335,2.9696672993530413,58.51062534621391,27.229024374630356,1.0820721648683667,11,0.5800008773803746,0.9499998092651438,1.9200010299682617,3.7950000762939453,-2.4099998474121094,2,-0.11096647895244172,-2.2682866692873187,30.399999618530273,-1.6031692208948287,29.729999542236328,-1.9743486915142654,30.31999969482422,-0.11096647895244172 5305,2018-11-23,30.32999992370605,30.86000061035156,30.270000457763672,30.60000038146973,44900.0,-0.013016583940409943,-2.025646543291973,-1.0000000000000264,26.168232295629522,37.078018792979975,0.6512921706515229,1.5857471404757852,2.4749107252438343,6.937026576273855,24.08872547591605,0.5900001525878871,-0.23888339326843777,-1.3600000381469748,-3.6168540819313684,0.8968540056374188,-2.488427060039175,-0.231573016254778,3.125486857033952,37.23406198067872,10.753646327596755,1.1284270218921977,11,0.5950002670288121,1.3499994277954208,2.3200006484985387,4.194999694824222,-0.9699993133544922,4,-0.08539400458631496,-6.7777730682829915,30.729999542236328,-2.2682866692873187,30.399999618530273,-1.6031692208948287,29.729999542236328,-0.08539400458631496 5306,2018-11-26,30.420000076293945,31.18000030517578,30.32999992370605,30.479999542236328,218400.0,0.0029673640888323582,-6.08334326745009,0.22221986747481012,27.902642391199933,34.75068005630266,0.36446866509001197,1.4827721720073725,2.2084168760992924,6.688368248865174,23.598732054252192,0.8500003814697301,-0.539945191079962,-1.2134999275207505,-3.54059696402485,1.1135971089833525,-2.3770484457728003,-0.049951409268700786,2.805957447247657,42.02130141975639,20.296780409492825,1.1635485182520509,11,0.41999912261963246,1.2599992752075266,2.135000228881836,4.104999542236328,-0.9600009918212891,0,-0.059829049646930366,-2.025646543291973,30.32999992370605,-6.7777730682829915,30.729999542236328,-2.2682866692873187,30.399999618530273,-0.059829049646930366 5307,2018-11-27,30.61000061035156,30.770000457763672,30.420000076293945,30.420000076293945,198300.0,0.006245908401745215,-2.6842041861165487,-3.1667037543312504,24.951275246337914,32.19186428602856,-0.006497635495634313,1.24060252255833,1.8691832807026607,6.334413522261745,24.10271472882294,0.35000038146972656,-0.8297563858538766,-0.9499993324279821,-3.3103382857610377,1.4103396209050736,-2.13016880909451,0.23017014423854576,2.4001994114235465,52.12770706388166,33.41572106417857,1.1801694766665272,11,0.07499885559082387,1.069998741149913,1.7999992370605504,3.9149990081787145,-0.7600002288818288,1,-0.0790591319189834,-6.08334326745009,30.420000076293945,-2.025646543291973,30.32999992370605,-6.7777730682829915,30.729999542236328,-0.0790591319189834 5308,2018-11-28,33.02000045776367,33.360000610351555,30.54999923706055,30.54999923706055,608800.0,0.07873243382416373,-1.2753036312193413,12.999969884053831,52.86534063117389,33.32699026579766,-2.430688364942899,-1.1138815829140576,-0.651904538976126,3.77440570901031,22.736610524499454,2.810001373291005,-0.9567241616374211,1.3885004997253425,-1.06063065994298,3.837631659393665,0.16393491989118303,2.613066079559502,-3.3900012969970703,88.99675935927924,67.20303652952589,1.2245655798341604,11,-1.5250005722045934,-1.3400011062622,-0.7850008010864258,1.5049991607666016,-3.1000003814697266,2,-0.14657783420623505,-2.6842041861165487,30.61000061035156,-6.08334326745009,30.420000076293945,-2.025646543291973,30.32999992370605,-0.14657783420623505 5309,2018-11-29,33.169998168945305,33.580001831054695,32.65999984741211,32.880001068115234,214400.0,0.004542632013996961,-1.5205549604159785,0.11740767510532613,55.014305115684195,34.659137616543724,-2.4617569664331604,-1.320558857088031,-0.8951620240686893,3.4771024374789548,22.25063157727402,0.9200019836425852,-0.999433842716897,1.5314982414245542,-0.9352001327046011,3.9981966155537094,0.29814905435997474,2.7648474284891336,-3.465398979187004,87.6131875527974,63.64094468716743,1.2333491870645776,11,-1.5649976730346573,-1.4899988174438334,-1.1199979782104421,1.1800022125244212,-2.7799987792968643,3,-0.14772378600156666,-1.2753036312193413,33.02000045776367,-2.6842041861165487,30.61000061035156,-6.08334326745009,30.420000076293945,-0.14772378600156666 5310,2018-11-30,33.650001525878906,34.220001220703125,33.02000045776367,33.189998626708984,373400.0,0.014471009449225525,-2.0000047683761295,1.5862327514766046,62.518097035163926,37.54055282262782,-2.7531417911425393,-1.892885821478231,-1.4634807421216962,2.853484337829478,22.796013031432217,1.2000007629394531,-1.0030591241180673,2.0085015296936035,-0.46831559892528674,4.485318658312497,0.7700929653841584,3.2469100940030486,-3.790386230468748,85.34705643249436,56.01272998931072,1.2384085643094467,11,-1.725001335144043,-1.9700021743774343,-1.595001220703125,0.6099987030029297,-2.850002288818356,4,-0.1583952924030506,-1.5205549604159785,33.169998168945305,-1.2753036312193413,33.02000045776367,-2.6842041861165487,30.61000061035156,-0.1583952924030506 5311,2018-12-03,33.049999237060554,34.27000045776367,33.0,33.950000762939446,353300.0,-0.01783067642231495,-1.5400009155273438,-1.9565127252522765,58.77549844700391,40.067159413169556,-1.9279042515283003,-1.3486401731066486,-0.9486587684990297,3.3081183365865954,23.122991826326057,1.2700004577636719,-0.9142433486207118,1.399999332427985,-1.0958076737935798,3.8958063386495496,0.15209582931720433,2.6479028355387655,-2.928760786132816,68.3116597448911,34.996225931308395,1.247903503110782,12,-1.0999994277954173,-1.369999885559082,-1.125000000000007,1.210000991821282,-2.279998779296882,0,-0.11164897766688064,-2.0000047683761295,33.650001525878906,-1.5205549604159785,33.169998168945305,-1.2753036312193413,33.02000045776367,-0.11164897766688064 5312,2018-12-04,31.690000534057614,33.049999237060554,31.479999542236328,33.049999237060554,215500.0,-0.041149734777540026,1.3088252824912103,1.5111071080405563,51.24555715720506,42.686215734068206,-0.2912715714781591,-0.07851380810771502,0.3102119534410157,4.517196697408696,22.95273376694767,1.5699996948242259,-0.8412423593467224,0.09450054168700817,-2.3443644960466266,2.533365579420643,-1.1249319771798092,1.3139330605538255,-1.2368611225830008,30.645186099739785,-6.013256201545875,1.2194325188668171,12,0.5799999237060582,-0.010001182556141686,0.2574987411499059,2.5699996948242223,-1.4600009918212855,1,-0.07036924619765628,-1.5400009155273438,33.049999237060554,-2.0000047683761295,33.650001525878906,-1.5205549604159785,33.169998168945305,-0.07036924619765628 5313,2018-12-06,31.96999931335449,32.0,31.190000534057614,31.45000076293945,211500.0,0.008835556155827762,1.7931019741060727,-0.3823522399446838,57.57195763633953,46.33476732841532,-0.36335635511584385,-0.4783352440923032,-0.07039100971838863,4.097869948622783,22.719491736056852,0.8099994659423864,-0.6794849347851759,0.4349993705749462,-1.8960135591665512,2.7660123003164436,-0.7305070942958061,1.600505835445695,-1.2115110181767506,25.324636318767478,-15.097420235488475,1.1655064648707492,12,0.30000114440918324,-0.2899999618530167,-0.037499427795406604,2.2900009155273473,-1.8699989318847585,3,-0.06631213567149485,1.3088252824912103,31.690000534057614,-1.5400009155273438,33.049999237060554,-2.0000047683761295,33.650001525878906,-0.06631213567149485 5314,2018-12-07,32.189998626708984,32.639999389648445,31.78000068664551,31.78000068664551,214200.0,0.0068814300306412335,-3.1951367017590466,0.7884597750055868,59.875764094415835,50.08004863939158,-0.39613299869009566,-0.7717698853132546,-0.3437673258393019,3.737449415138613,22.415927971424203,0.8599987030029332,-0.44347066928120427,0.6764986991882331,-1.6200550819057966,2.9730524802822593,-0.47177819135877996,1.8247755897352462,-1.1505893585243712,32.46747134487287,-10.606388801146565,1.1482768905470133,12,0.1100015640258789,-0.2249994277954066,-0.6049995422363281,1.7500009536743164,-2.0799980163574254,4,-0.07051875263304774,1.7931019741060727,31.96999931335449,1.3088252824912103,31.690000534057614,-1.5400009155273438,33.049999237060554,-0.07051875263304774 5315,2018-12-10,32.0,32.299999237060554,31.3799991607666,32.299999237060554,265800.0,-0.005902411768086813,5.1333494398736175,-0.7317091325242029,60.552766949765775,53.707840257010005,0.06220918858190316,-0.6522280355959964,-0.22496110979730588,3.793597674910643,21.82506238376461,0.9200000762939524,-0.19353640528408889,0.5100001335144029,-1.754741007460325,2.774741274489127,-0.6223704369729575,1.6423707040017668,-0.8099994659423864,26.298684610606806,-20.30976964230812,1.1323705704873628,12,0.3450002670288086,-0.03500080108642223,-0.2700004577636719,1.9399995803833008,-1.7800006866455114,0,-0.05031251907348622,-3.1951367017590466,32.189998626708984,1.7931019741060727,31.96999931335449,1.3088252824912103,31.690000534057614,-0.05031251907348622 5316,2018-12-11,32.380001068115234,33.15999984741211,32.22999954223633,32.290000915527344,217300.0,0.011875033378601074,-7.857023487311765,-0.3000012715689819,67.0967840379284,58.39067456718672,-0.011764777026577633,-1.0498250805014848,-0.6661143942588978,3.279000361661751,21.631278557668494,1.1599998474121094,0.07443240078938018,0.8670011520385756,-1.4253027215466076,3.1593050256237625,-0.279150784754016,2.0131530888311673,-1.0000019073486328,60.40613953470366,7.5756046008794655,1.1461519367925928,12,0.029998779296875,-0.43000125885009766,-0.5875015258789027,1.5599985122680664,-2.1600017547607457,1,-0.04879560774970204,5.1333494398736175,32.0,-3.1951367017590466,32.189998626708984,1.7931019741060727,31.96999931335449,-0.04879560774970204 5317,2018-12-12,33.09000015258789,33.509998321533196,32.439998626708984,32.68000030517578,173000.0,0.021927086505620696,-1.4044850391540673,4.555546136565931,67.26573091494225,59.990717932049876,-0.3721123230785963,-1.7445173513838768,-1.3957817041754268,2.4397219357899047,21.27090600392406,1.1299972534179616,0.3935178107313284,1.5105002403259284,-0.8867392503177598,3.9077397309696167,0.31188049500408255,2.709119985647771,-1.710000991821289,81.89661338417437,25.884157201814446,1.198619745321844,12,-0.3599996566772461,-1.140000343322754,-1.3625001907348562,0.8499994277954102,-2.6100006103515625,2,-0.0701118067127835,-7.857023487311765,32.380001068115234,5.1333494398736175,32.0,-3.1951367017590466,32.189998626708984,-0.0701118067127835 5318,2018-12-13,33.310001373291016,34.009998321533196,33.150001525878906,33.150001525878906,233800.0,0.0066485711601278474,-9.749970197649102,0.39024367550870404,66.79688625348064,61.299893614027255,-0.6108927477870765,-1.9187660573596617,-1.645873002670669,2.0993498258580985,20.873236402618534,0.9199981689453054,0.7272952428298183,1.6390013694763184,-0.8789086339961969,4.156911372948834,0.3800463677400643,2.897956371212576,-1.6988021087646494,73.38413796154427,16.95702342213601,1.2589550017362574,12,-0.5800008773803711,-1.360001564025879,-1.585001945495602,0.6299982070922852,-2.8500022888183594,3,-0.09246477646573525,-1.4044850391540673,33.09000015258789,-7.857023487311765,32.380001068115234,5.1333494398736175,32.0,-0.09246477646573525 5319,2018-12-14,32.5,33.31999969482422,32.419998168945305,33.110000610351555,128800.0,-0.02431706214039664,-1.3376533301626687,-3.812507450587658,63.411616339631514,61.39917353674588,0.1051303187263457,-1.0242376838094955,-0.8492369755556766,2.7955025189207916,19.757562166726807,0.9000015258789134,1.0683120172067078,0.7420000076293931,-1.7635864527725857,3.247586468031372,-0.5107932225715928,1.9947932378303825,-0.6760966400146486,42.58559682988414,-15.597241372490586,1.252793230200989,12,0.23000049591064453,-0.5500001907348633,-0.820000648498528,1.4399995803833008,-1.860000610351559,4,-0.07384614210862372,-9.749970197649102,33.310001373291016,-1.4044850391540673,33.09000015258789,-7.857023487311765,32.380001068115234,-0.07384614210862372 5320,2018-12-17,32.150001525878906,32.669998168945305,31.95000076293945,32.36999893188477,303000.0,-0.010769183819110628,-1.322576278694841,0.36065112439654384,60.35928964401109,61.575150336413344,0.24582923651178845,-0.5820026423582583,-0.5224268125015996,3.0393189404774077,18.079877282691488,0.7199974060058558,1.047976191706006,0.3145014762878411,-2.135542716703661,2.764545669279343,-0.9105206202079117,1.5395235727835903,2.1199989318847656,9.70878640632889,-48.43151544225251,1.2250220964957508,12,0.4499979019164968,-0.20000171661376953,-0.4700021743774343,1.7899980545043945,-1.2700023651123047,0,-0.06345259156162908,-1.3376533301626687,32.5,-9.749970197649102,33.310001373291016,-1.4044850391540673,33.09000015258789,-0.06345259156162908 5321,2018-12-18,30.770000457763672,32.470001220703125,30.70000076293945,32.06999969482422,231200.0,-0.042923825897936974,-1.458336313568407,5.909157115361083,50.83857354327763,61.52992993486585,1.4174620621071554,0.8784800502260808,0.8181944439242628,4.290622928606744,16.452307623194383,1.7700004577636754,0.9563836244594341,-1.087999629974366,-3.4871804823622767,1.3111812224135448,-2.2875900561683196,0.11159079621958767,3.453600006103514,2.114795965407349,-54.44028517803688,1.1995904261939547,12,1.5849990844726491,1.1799993515014648,0.9099988937378001,3.169999122619629,0.11999893188476918,1,-0.017874590062620932,-1.322576278694841,32.150001525878906,-1.3376533301626687,32.5,-9.749970197649102,33.310001373291016,-0.017874590062620932 5322,2018-12-19,29.8700008392334,30.86000061035156,29.6299991607666,30.57999992370605,294400.0,-0.029249255935684948,-1.067225085910647,0.5461534624266744,30.386056356327856,58.50927423708677,2.2709608192040065,1.8862131228653318,1.668511471413872,5.067839811612863,14.669772494968287,1.2300014495849574,0.7253394793586807,-1.9949993133544908,-4.368719524506467,0.37872089779748563,-3.181859418930479,-0.8081392077785026,4.212655636596679,5.479491425856606,-45.03157339919939,1.1868601055759886,12,1.9499979019165004,2.0799989700317383,1.8099985122680735,3.889998435974121,1.2699985504150426,2,0.011717390836540442,-1.458336313568407,30.770000457763672,-1.322576278694841,32.150001525878906,-1.3376533301626687,32.5,0.011717390836540442 5323,2018-12-20,29.43000030517578,30.1299991607666,29.13999938964844,29.8700008392334,224400.0,-0.014730516293782303,1.0625055879518717,0.6197198611663348,27.524060780206213,54.91464053550792,2.584567110449271,2.3714006736324507,2.0775153748959134,5.386202351955873,13.443663444503825,0.9899997711181605,0.5334774069642343,-2.3864998817443848,-4.920481730749351,0.14748196726058183,-3.6534908062468716,-1.1195089572419015,4.385496731750486,6.937820439109873,-37.273979578876954,1.2669909245024837,12,2.144998550415039,2.2749996185302734,2.8799991607666016,4.265000343322754,2.1100006103515625,3,0.03567785342074514,-1.067225085910647,29.8700008392334,-1.458336313568407,30.770000457763672,-1.322576278694841,32.150001525878906,0.03567785342074514 5324,2018-12-21,27.31999969482422,29.35000038146973,27.21999931335449,29.35000038146973,488200.0,-0.07169556875541327,1.098522509994785,4.61363232431824,18.190948011622766,50.207771764603145,4.393091015769521,4.440500757140075,4.152316516271874,7.428920907111902,13.15879247166753,2.2100009918212926,0.44261084403173356,-4.3260004997253425,-7.536400774136602,-1.1156002253140826,-5.931200636930974,-2.7208003625197144,6.121457530319823,1.8348697700577663,-35.63799401738727,1.605200137205629,12,3.294999122619622,3.4250001907348633,4.942499637603767,6.375000953674316,4.659999847412109,4,0.11493409314507841,1.0625055879518717,29.43000030517578,-1.067225085910647,29.8700008392334,-1.458336313568407,30.770000457763672,0.11493409314507841 5325,2018-12-24,27.739999771118164,28.10000038146973,26.809999465942386,27.239999771118164,128500.0,0.015373355819382262,1.114753483252858,-0.2463053354066734,22.82497311262749,45.28868166179193,3.6936929808420516,4.022764759336468,3.710298311828943,6.929666237216907,12.780254335115874,1.2900009155273438,0.2631587159608131,-3.7765004158020012,-7.393601892331461,-0.1593989392725419,-5.585051154066733,-1.9679496775372733,5.079311662846919,16.43109570405232,-16.432796230451363,1.8085507382647292,12,2.669999122619629,2.8000001907348633,4.1925001144409215,5.955000877380371,4.269998550415032,0,0.10454216447217313,1.098522509994785,27.31999969482422,1.0625055879518717,29.43000030517578,-1.067225085910647,29.8700008392334,0.10454216447217313 5326,2018-12-26,28.60000038146973,28.63999938964844,27.51000022888184,27.739999771118164,281100.0,0.031002185199978438,1.4042570460401986,1.720001220703132,33.333333333333385,41.518415263835394,2.504484750741323,3.1825966411605684,2.8603853973289297,5.998918424035775,12.609714491685098,1.1299991607666016,0.04476825682177221,-2.8254998207092257,-6.6446840367927145,0.9936843953742667,-4.735091928750972,-0.9159077126674795,3.4981936163326317,44.197540980904456,10.596409747231014,1.9095921080417455,12,1.8099985122680629,1.9399995803832972,3.132498741149899,5.095000267028805,3.6700000762939418,2,0.07972023597503552,1.114753483252858,27.739999771118164,1.098522509994785,27.31999969482422,1.0625055879518717,29.43000030517578,0.07972023597503552 5327,2018-12-27,28.190000534057614,28.649999618530273,27.61000061035156,28.239999771118164,160900.0,-0.01433565880921317,1.3908052528884391,-0.05813860648321036,29.89362677819652,37.41805309991494,2.3985583446071033,3.585848643325452,3.269146759064018,6.324530384210579,12.426899964620345,1.0399990081787145,-0.19639456387133336,-3.1144996643066456,-7.187385537919074,0.9583862093057824,-5.150942601112856,-1.0780567275004316,3.2736101199215497,41.566301053178094,6.632463150782868,2.0364429368062136,12,1.8749990463256871,2.3499994277954137,3.5424985885620153,5.5050001144409215,4.339998245239261,3,0.09577860249874193,1.4042570460401986,28.60000038146973,1.114753483252858,27.739999771118164,1.098522509994785,27.31999969482422,0.09577860249874193 5328,2018-12-28,28.18000030517578,28.649999618530273,27.8700008392334,28.29999923706055,213900.0,-0.00035474383442279933,-1.1081108946006413,2.400015259021797,28.182822327305104,33.50374265410089,1.792882277589733,3.3883805661924065,3.2642268345225887,6.2420426234065545,13.057100109479036,0.779998779296875,-0.5529942910660139,-2.8824998855590813,-7.098838412644369,1.33383864152621,-4.990669149101727,-0.7743306220164357,2.725177006238969,53.93702147343365,17.919090399365793,2.1081692635426457,12,1.5599985122680664,2.359999656677246,3.4049992561340368,5.515000343322754,4.200000762939453,4,0.10503900115036546,1.3908052528884391,28.190000534057614,1.4042570460401986,28.60000038146973,1.114753483252858,27.739999771118164,0.10503900115036546 5329,2018-12-31,28.270000457763672,28.63999938964844,28.01000022888184,28.290000915527344,164200.0,0.0031937598159414993,-1.3333262690911454,0.16667196490446784,29.482959767341356,30.073039334470923,1.1619471783001885,3.0698558471788644,3.1652027793619624,6.057542180782953,13.556329762397446,0.6299991607666016,-0.9992020431856403,-2.5474998474121087,-6.817325022760286,1.7223253279360726,-4.682412435086199,-0.412587259738018,2.143755512194396,79.34787341011098,40.36139384569587,2.13491258767409,12,1.369999885559082,2.2699995040893555,3.2249994277954173,5.425000190734863,3.970001220703132,0,0.115670336215564,-1.1081108946006413,28.18000030517578,1.3908052528884391,28.190000534057614,1.4042570460401986,28.60000038146973,0.115670336215564 5330,2019-01-02,28.31999969482422,28.88999938964844,27.78000068664551,28.149999618530273,183800.0,0.0017686323399692672,-1.4395631113747593,-8.499809269502194,26.82648183098459,27.40502914421614,0.571642790122759,2.7405834939466764,3.1252725736867575,5.902634040735919,13.53276866978345,1.1099987030029297,-1.4979495002643404,-2.2310005187988295,-6.421043441343592,1.9590424037459329,-4.326021980071211,-0.13597905752644834,1.661305494651966,58.695649169265984,21.492522776755912,2.0950214612723808,1,0.5150003433227539,2.2200002670288086,3.1750001907348704,5.255000114440918,5.340000152587891,2,0.12923728414026114,-1.3333262690911454,28.270000457763672,-1.1081108946006413,28.18000030517578,1.3908052528884391,28.190000534057614,0.12923728414026114 5331,2019-01-03,29.36000061035156,29.63999938964844,28.229999542236328,28.28000068664551,250700.0,0.03672319656547929,-1.389825768878277,6.352937876560898,29.482959767341328,27.304685078773197,-0.7704178255428289,1.486159064210863,2.1027975167950395,4.758395583442802,13.222653882779387,1.409999847412113,-1.928236317611045,-1.0064996719360373,-5.05582353968796,3.0428241958158857,-3.031161605811999,1.0181622619399242,-2.5500011444091726,86.20694839068507,52.39941300606908,2.0246619338759615,1,-0.8900012969970668,1.1799993515014684,1.9424991607666087,4.214999198913578,4.520000457763675,3,0.090258775752454,-1.4395631113747593,28.31999969482422,-1.3333262690911454,28.270000457763672,-1.1081108946006413,28.18000030517578,0.090258775752454 5332,2019-01-04,29.459999084472656,30.059999465942386,29.32999992370605,29.540000915527344,325000.0,0.003405942508251769,-3.2941130271852677,-0.07407577472798253,28.53956652797106,27.417519050747067,-1.044535257351562,1.275946936691664,1.998636895010712,4.5627840835919855,14.163994268897534,0.7299995422363352,-2.340256941898364,-0.7950011253356948,-4.813571417450923,3.2235691667795336,-2.804286271393309,1.2142840207219194,-2.59339962005615,73.68417970579952,43.02875544904601,2.0092851460576138,1,-1.0249996185302699,1.080000877380371,1.8000001907348704,4.1150007247924805,5.150001525878899,4,0.09538362052333094,-1.389825768878277,29.36000061035156,-1.4395631113747593,28.31999969482422,-1.3333262690911454,28.270000457763672,0.09538362052333094 5333,2019-01-07,29.85000038146973,30.420000076293945,29.29999923706055,29.479999542236328,292600.0,0.013238333642808131,-2.068489356754503,-4.624904634751141,34.5029282816933,29.229961302977127,-1.5295418978218294,0.7578316040612556,1.57571446564803,4.0800636075682455,15.043238842503182,1.1200008392333949,-2.5710177690884635,-0.29899988174438263,-4.238152671432676,3.6401529079439108,-2.2685762765885293,1.670576513099764,-2.8556649169921897,78.40909747709746,47.22776602326895,1.9695763948441465,1,-1.235000610351566,0.6899995803832972,1.3324990272521973,3.479998588562008,4.9600009918212855,0,0.08978218973460494,-3.2941130271852677,29.459999084472656,-1.389825768878277,29.36000061035156,-1.4395631113747593,28.31999969482422,0.08978218973460494 5334,2019-01-08,29.920000076293945,30.26000022888184,29.790000915527344,30.0,254700.0,0.002345048372852654,-1.76471611213026,-0.21621551959667193,36.51752834441495,30.75135632873129,-1.332022659268052,0.5365593482298081,1.4784087276409537,3.9147347896309412,15.695481057537016,0.46999931335449574,-2.5403452879724995,-0.11550025939941477,-3.9360682640785285,3.705067745279699,-2.02578426173897,1.7947837429401403,-2.7201247351074223,81.06060168193507,45.214877122822344,1.9102840023395569,1,-0.9549999237060547,0.619999885559082,1.6674995422363281,3.3749990463256907,4.510000228881836,1,0.08221928427635206,-2.068489356754503,29.85000038146973,-3.2941130271852677,29.459999084472656,-1.389825768878277,29.36000061035156,0.08221928427635206 5335,2019-01-09,30.38999938964844,30.53000068664551,29.809999465942386,29.899999618530273,236300.0,0.01570853316029508,-1.1492571304939692,-6.125002980235125,47.41847121873351,32.3163716493313,-1.549538949656732,-0.0634971237733879,0.9847122663713854,3.353726317515221,16.630968297825227,0.720001220703125,-2.429768037477409,0.4349990844726612,-3.2776059017365675,4.14760407068189,-1.4213034086319531,2.2913015775772756,-2.996916564355473,93.9129901157926,51.57808554799476,1.856302493104614,1,-1.319998741149906,0.1500005722045863,1.2525005340576207,2.4250001907348597,4.830001831054684,2,0.060875364461129955,-1.76471611213026,29.920000076293945,-2.068489356754503,29.85000038146973,-3.2941130271852677,29.459999084472656,0.060875364461129955 5336,2019-01-10,30.79999923706055,31.35000038146973,30.309999465942386,30.309999465942386,173400.0,0.01349127527629257,-3.2449036788490506,0.9999999999999928,56.768546464478504,35.30247383669597,-1.804402898751544,-0.630249133874127,0.5623833032316057,2.8580095790823314,16.911288208789998,1.0400009155273438,-1.9733340158675432,0.9239990234375028,-2.6354182611469845,4.48341630802199,-0.8557096188547391,2.7037076657297447,-3.1559629828593785,73.17069085989742,25.09261071005946,1.7797086422922428,1,-1.2349987030029297,-0.2599992752075231,1.0025005340576172,1.8850011825561488,-1.5900001525878942,3,0.09285716497389451,-1.1492571304939692,30.38999938964844,-1.76471611213026,29.920000076293945,-2.068489356754503,29.85000038146973,0.09285716497389451 5337,2019-01-11,30.770000457763672,31.3700008392334,30.51000022888184,30.709999084472656,359200.0,-0.0009739863649341762,-2.739140530409874,0.12245183942452541,60.37151967876227,38.878995764635654,-1.530938759157337,-0.825283324975608,0.5623639968988314,2.800129115575203,16.961237569817925,0.860000610351559,-1.5817075777694747,1.010000228881836,-2.2467406372118575,4.266741094975529,-0.6183702041650108,2.6383706619286826,-2.7553677908356455,71.01449675981334,16.99994120494572,1.6283704330468474,1,-1.1949996948242188,-0.3600015640258789,1.0449991226196325,1.649998664855957,-3.0600013732910156,4,0.10107249152044995,-3.2449036788490506,30.79999923706055,-1.1492571304939692,30.38999938964844,-1.76471611213026,29.920000076293945,0.10107249152044995 5338,2019-01-14,30.229999542236328,31.20000076293945,30.18000030517578,30.649999618530273,173100.0,-0.017549590753778932,-2.9230896199597116,-6.999841057918495,79.75460338064903,44.46473394389206,-0.748251383275047,-0.5563856720784166,1.0812496965290919,3.25061363856085,16.561521348728846,1.0200004577636683,-1.3836182235525882,0.6239994049072273,-2.1866677098533813,3.4346665196678323,-0.7813341524730752,2.02933296228753,-1.8127226946316561,27.848015693375583,-31.413351552297645,1.4053335573803027,1,-0.654998779296875,0.17999935150146484,1.7450003623962438,2.189999580383301,-2.239999771118164,0,0.1448892204578316,-2.739140530409874,30.770000457763672,-3.2449036788490506,30.79999923706055,-1.1492571304939692,30.38999938964844,0.1448892204578316 5339,2019-01-15,30.10000038146973,30.31999969482422,29.739999771118164,30.31999969482422,144900.0,-0.004300336180454334,4.272743035988313,0.5238077937883939,75.65218905645918,49.88981252450034,-0.37030990207220427,-0.6486648545104821,1.1417651276714658,3.2886333346564847,16.92613594385193,0.5799999237060547,-1.0976804196543455,0.6140002250671408,-1.8613556502559554,3.089356100390237,-0.6236777125944073,1.851678162728689,-1.3283966548696107,22.085912542857024,-40.83371501106807,1.2376779376615488,1,-0.30000019073486683,0.30999851226806285,1.8749995231628418,2.164999961853024,-2.2299995422363317,1,0.156478436283372,-2.9230896199597116,30.229999542236328,-2.739140530409874,30.770000457763672,-3.2449036788490506,30.79999923706055,0.156478436283372 5340,2019-01-16,30.11000061035156,30.5,29.96999931335449,30.209999084472656,162900.0,0.00033223351345812446,-1.789469457410999,0.4545399374041139,70.1333466254407,54.406522175400276,-0.11141252689883885,-0.8636107692282202,1.0429114886268955,3.1827442010153497,17.64590925939238,0.5300006866455114,-0.7743129640798969,0.7260004997253375,-1.4353577454187132,2.8873587448693883,-0.35467862284668783,1.806679622297363,-1.0265892302354445,22.699423115177822,-40.8291386750698,1.0806791225720247,1,0.2249994277954137,0.299998283386234,2.02249908447266,2.1499986648559606,-2.4099998474121094,2,0.14347391588358338,4.272743035988313,30.10000038146973,-2.9230896199597116,30.229999542236328,-2.739140530409874,30.770000457763672,0.14347391588358338 5341,2019-01-17,30.21999931335449,30.21999931335449,29.6299991607666,30.04999923706055,149300.0,0.003653228189079316,5.941175150624624,-1.7000267032881877,79.42029818796198,60.05993680428816,-0.09676760088603586,-1.0718828641143752,0.8663944996291626,2.980195184142051,18.107259101859423,0.5900001525878871,-0.4485429012236253,0.8634992599487283,-1.2367389518564949,2.9637374717539515,-0.18661984595388503,1.9136183658513417,-0.8621971981443011,33.90802203752849,-31.060264539978512,1.050119105902612,1,0.11500072479248402,0.18999958038330433,1.9350004196167028,2.039999961853031,-2.1999988555908168,3,0.16545340903231232,-1.789469457410999,30.11000061035156,4.272743035988313,30.10000038146973,-2.9230896199597116,30.229999542236328,0.16545340903231232 5342,2019-01-18,30.21999931335449,30.70000076293945,30.06999969482422,30.26000022888184,200000.0,0.0,-2.7058869728146635,-0.23529939750254802,79.65117665225617,65.0764088454618,0.02500524077393962,-1.1007536346373676,0.8017286165703688,2.886066641548563,17.74409785683577,0.6300010681152308,-0.08074377848169689,0.8459993362426736,-1.2779530650152608,2.969951737500608,-0.21597686438629538,1.9079755368716427,-0.6207333512615172,37.57958920368869,-27.595037639945694,1.0619762006289672,1,0.28000068664551137,0.18999958038330433,1.9600005149841344,1.6850004196167028,-1.879999160766598,4,-0.033421583449060654,5.941175150624624,30.21999931335449,-1.789469457410999,30.11000061035156,4.272743035988313,30.10000038146973,-0.033421583449060654 5343,2019-01-22,30.479999542236328,30.479999542236328,29.709999084472656,30.06999969482422,130900.0,0.008603581561530405,2.7561011918607354,-10.249761586875922,80.60943277197707,69.97550933741316,-0.15224146263907912,-1.3471250423885976,0.465855241949658,2.5254685627447344,17.187957804079225,0.7700004577636719,0.21721377585419432,1.053499603271483,-1.127424857630622,3.234424064173588,-0.03696262717956955,2.1439618337225355,0.8900012969970703,79.43916903896537,15.394049481180858,1.0904622304510527,1,0.020000457763671875,-0.07000064849853516,1.8600006103515625,1.2950010299682688,-2.799999237060547,1,-0.0908792814752265,-2.7058869728146635,30.21999931335449,5.941175150624624,30.21999931335449,-1.789469457410999,30.11000061035156,-0.0908792814752265 5344,2019-01-23,30.459999084472656,30.61000061035156,30.170000076293945,30.489999771118164,118300.0,-0.000656183007350708,2.2592346654045903,-0.0731724336847198,79.88827619275953,73.58326544563826,-0.05317910581326757,-1.1381771042421889,0.42623908709192193,2.447725366839691,15.582066856479326,0.44000053405761363,0.5328116626963322,0.8764991760253906,-1.1092843517761075,2.8622827038268888,-0.11639258787536022,1.8693909399261415,0.8768017196655258,77.56997017766862,12.317433588556739,0.9928917639007498,1,0.04000091552734375,-0.39499950408935547,1.8800010681152344,1.3100004196166992,-3.539999008178711,2,-0.0810899339328478,2.7561011918607354,30.479999542236328,-2.7058869728146635,30.21999931335449,5.941175150624624,30.21999931335449,-0.0810899339328478 5345,2019-01-24,30.63999938964844,30.79999923706055,30.229999542236328,30.239999771118164,104000.0,0.005909399559619333,-1.7142837680119696,-13.333015449170441,73.52941176470596,75.4455838123302,-0.216784793513483,-1.1486699853658173,0.19232023753888683,2.1719518289034916,13.64110591413154,0.5699996948242223,0.7651422323966628,0.9114995002746618,-0.9254341890244255,2.748433189573749,-0.00696734437488189,1.8299663449242054,0.6642653800964311,86.3248002582257,22.742889131292422,0.9184668446495432,1,-0.13999938964844105,-0.9000005722045934,1.7000007629394496,1.039999961853031,-3.4799995422363317,3,-0.09040465422955823,2.2592346654045903,30.459999084472656,2.7561011918607354,30.479999542236328,-2.7058869728146635,30.21999931335449,-0.09040465422955823 5346,2019-01-25,30.8799991607666,31.3700008392334,30.670000076293945,30.670000076293945,98800.0,0.007832890858321617,-5.6667029972752045,0.5249982118589468,74.82518741709532,77.0515468943672,-0.4964502283432637,-1.2744411749385058,-0.08219004973263822,1.847779119498611,12.219346815922549,0.7300014495849574,0.9852768978075801,1.037499332427977,-0.7875062341497312,2.8625048990056854,0.12499654913912295,1.9500021157168312,-1.1700000762939453,70.48185780156471,7.8399985767526985,0.9125027832888541,1,-0.37999916076660156,-1.2399988174438477,1.3950004577636719,0.8000001907348704,-4.159999847412113,4,-0.10297922552625505,-1.7142837680119696,30.63999938964844,2.2592346654045903,30.459999084472656,2.7561011918607354,30.479999542236328,-0.10297922552625505 5347,2019-01-28,30.88999938964844,31.20000076293945,30.649999618530273,30.729999542236328,103700.0,0.0003238416176689629,-2.437510430822761,0.7619073569482459,70.96774193548387,76.07522895601552,-0.5449453609875157,-1.1297139006052213,-0.12213806086177215,1.7518515729379196,10.721992716194354,0.5500011444091761,1.064926060798161,0.9124996185302763,-0.7933767256662279,2.6183759627267804,0.05956144643202421,1.7654377906285283,-1.1468002700805684,71.08428059136959,10.00573459080006,0.8529381720982526,1,-0.38999938964844105,-1.7999992370605504,1.2625002861022914,0.7899999618530309,-4.659999847412113,0,-0.0929102942244322,-5.6667029972752045,30.8799991607666,-1.7142837680119696,30.63999938964844,2.2592346654045903,30.459999084472656,-0.0929102942244322 5348,2019-01-29,31.13999938964844,31.34000015258789,30.81999969482422,30.88999938964844,85300.0,0.008093234216242084,-1.66667318752685,1.5625014901175058,72.9323356792784,75.77302302521767,-0.7289431995179854,-1.2085511313870718,-0.3907716396179808,1.4137911950068194,9.192137457084426,0.5200004577636719,1.0402673538396776,1.0144996643066442,-0.5418042085408175,2.570803537154106,0.23634772788291514,1.7926516007303732,-1.3642642356872585,80.83322472049443,21.361816606458092,0.7781519364237304,1,-0.639999389648441,-2.0499992370605504,0.7449998855590785,0.5399999618530309,-5.389999389648441,1,-0.08991648336355862,-2.437510430822761,30.88999938964844,-5.6667029972752045,30.8799991607666,-1.7142837680119696,30.63999938964844,-0.08991648336355862 5349,2019-01-30,31.540000915527344,31.88999938964844,31.06999969482422,31.06999969482422,126400.0,0.012845264409731216,-2.4893513408220396,1.8800048828125,72.20080034995055,76.00274010571877,-1.009342731125166,-1.424021865402679,-0.7819315945478884,0.9298757211627446,7.762845688392758,0.8199996948242223,1.0006171350200468,1.251001167297364,-0.16530828613247195,2.6673106207272,0.5428464405824442,1.9591558940122837,-1.7323804478607165,78.91575263294548,22.81777936493814,0.708154726714918,1,-0.7800016403198242,-2.19000148773193,0.09999847412109375,0.1399984359741282,-5.810001373291016,2,-0.12238428973701332,-1.66667318752685,31.13999938964844,-2.437510430822761,30.88999938964844,-5.6667029972752045,30.8799991607666,-0.12238428973701332 5350,2019-01-31,31.979999542236328,32.110000610351555,31.559999465942386,31.559999465942386,96200.0,0.013950495051900047,-1.6190525928583366,0.8936148626712476,72.51909897396246,75.23594019305214,-1.2920604092278403,-1.660919713483743,-1.2026354713267509,0.40623276024324184,6.575502544179771,0.5699996948242116,0.9152718539779912,1.5079998016357408,0.22319644815728878,2.7928031551141927,0.8655981248965148,2.1504014783749668,-2.0890839176904272,91.09582330125289,35.622498718418754,0.6424016767392255,1,-1.0699996948242223,-2.5199995040893555,-1.3000001907348668,-1.2200002670288086,-5.739999771118164,3,-0.15822387549629535,-2.4893513408220396,31.540000915527344,-1.66667318752685,31.13999938964844,-2.437510430822761,30.88999938964844,-0.15822387549629535 5351,2019-02-01,32.009998321533196,32.279998779296875,31.63999938964844,32.150001525878906,111000.0,0.000938048146537529,2.200015258876357,-0.3333409021757592,73.66409101696667,74.57070845579776,-1.163835390853258,-1.5623083598321443,-1.203566456267417,0.2879231271921938,6.093813996984224,0.639999389648434,0.8781094072667948,1.4054986953735273,0.058479252925405234,2.7525181378216494,0.7319889741494663,2.0790084165975884,-1.985937597838955,83.43554620993206,28.691777464104504,0.6735097212240613,2,-1.0149993896484304,-2.1149988174438406,-1.5349988937377859,-1.454998970031724,-5.659997940063466,4,-0.1515151117911332,-1.6190525928583366,31.979999542236328,-2.4893513408220396,31.540000915527344,-1.66667318752685,31.13999938964844,-0.1515151117911332 5352,2019-02-04,32.27000045776367,32.34000015258789,31.90999984741211,32.060001373291016,88200.0,0.00812252889296694,1.4571553133514987,-1.4999591291789653,93.58976030987091,76.01296707111929,-1.2320247002374174,-1.6875182516968792,-1.4118598572840533,-0.06200990335911172,5.983046129261151,0.43000030517578125,0.9063855375317615,1.5250007629394524,0.0968700235800739,2.9531315022988345,0.8109353932597614,2.2390661326191434,-2.065464689621219,95.39475830637531,35.71014579617495,0.7140653696796904,2,-1.015000343322754,-2.2950000762939453,-1.7950010299682617,-1.7150011062622,-5.450000762939453,0,-0.17198639806879634,2.200015258876357,32.009998321533196,-1.6190525928583366,31.979999542236328,-2.4893513408220396,31.540000915527344,-0.17198639806879634 5353,2019-02-05,32.529998779296875,32.72999954223633,32.169998168945305,32.290000915527344,104500.0,0.008056966775488617,-1.333322737026107,1.142851952770209,99.19026464276585,78.15763245445332,-1.3082236249111077,-1.8302828134192914,-1.637661527882262,-0.40495341491524783,6.30748481012609,0.5600013732910227,0.9095816981315537,1.6509991645813002,0.08061697299221038,3.2213813561703866,0.8658080687867553,2.436190260375845,-2.1119165727098803,87.95176016122842,22.539942998756445,0.7851910957945433,2,-1.0499992370605469,-2.274998664855957,-2.227499008178711,-1.974999427795403,-5.319999694824219,1,-0.19366736776731963,1.4571553133514987,32.27000045776367,2.200015258876357,32.009998321533196,-1.6190525928583366,31.979999542236328,-0.19366736776731963 5354,2019-02-06,32.380001068115234,32.779998779296875,32.040000915527344,32.490001678466804,91800.0,-0.004611058002163326,1.1449374716659848,-0.45833995613062056,93.48665219710756,80.37510361360906,-0.9579732856554308,-1.5668728988151024,-1.4651436029147575,-0.34264893541059394,6.584287365246741,0.7399978637695312,0.9177479484606081,1.378001403808593,-0.2600154385836291,3.016018246200815,0.5589929826124838,2.1970098250047023,-1.6844887812503195,67.21328390900368,-3.4525952170644274,0.8190084211961107,2,-0.6650018692016602,-2.100001335144043,-2.240001678466797,-1.8250017166137624,-4.540000915527344,2,-0.20475604846856643,-1.333322737026107,32.529998779296875,1.4571553133514987,32.27000045776367,2.200015258876357,32.009998321533196,-0.20475604846856643 5355,2019-02-07,32.240001678466804,32.490001678466804,31.86000061035156,32.22999954223633,130100.0,-0.004323637585864293,1.470582075485784,-0.09092800665840246,88.25765703671458,81.86760023801119,-0.6337960994308744,-1.350405649848117,-1.2908913304545813,-0.2874166583203248,7.032008668068107,0.630001068115245,0.900894191117608,1.145501899719246,-0.5547581617056707,2.845761961144163,0.2953718690067859,1.9956319304317063,-1.252661282661414,52.63180789977427,-21.74665298020092,0.8501300307124593,2,-0.5250024795532298,-1.9600019454956126,-2.1500015258789134,-1.685002326965332,-4.1900024414062536,3,-0.2019231326708809,1.1449374716659848,32.380001068115234,-1.333322737026107,32.529998779296875,1.4571553133514987,32.27000045776367,-0.2019231326708809 5356,2019-02-08,33.65999984741211,33.689998626708984,32.220001220703125,32.220001220703125,278200.0,0.04404460592487269,-1.0416650109805106,143.96910755138515,92.3645839744022,84.24502713122435,-1.8081243287721271,-2.682697030725379,-2.6623313113764233,-1.784785292213499,8.004072197885565,1.4699974060058594,0.9344378207542618,2.4225000381469712,0.37991240312857144,4.4650876731653675,1.401206220637775,3.443793855656171,-2.4216872779179113,98.36072066588427,18.529052982922707,1.0212938175091986,2,-1.4050006866455078,-2.700000762939453,-3.9724998474121094,-3.1050004959106374,-5.840000152587891,4,-0.2204396942938317,1.470582075485784,32.240001678466804,1.1449374716659848,32.380001068115234,-1.333322737026107,32.529998779296875,-0.2204396942938317 5357,2019-02-11,33.880001068115234,33.900001525878906,33.450000762939446,33.669998168945305,109000.0,0.00653598400773725,2.5999511726201034,0.14583548572534116,92.28861150597177,86.39572444530138,-1.742648850620398,-2.801387077432757,-2.8363419682290285,-2.0674524091226516,9.067788970408797,0.45000076293946023,1.0279399018538982,2.4870012283325202,0.14298612861832538,4.831016328046715,1.3149936784754246,3.6590087781896194,-2.2494187294666688,99.0195858437396,18.3476875413413,1.1720075498570979,2,-1.3950004577636719,-2.280000686645508,-4.375001430511475,-3.3250017166137624,-6.8600006103515625,0,-0.22225503096964339,-1.0416650109805106,33.65999984741211,1.470582075485784,32.240001678466804,1.1449374716659848,32.380001068115234,-0.22225503096964339 5358,2019-02-12,34.610000610351555,34.86999893188477,34.02000045776367,34.02000045776367,101300.0,0.021546620992386245,-1.8813500145475945,2.8094857495775356,93.86897753117098,88.80329968765922,-2.155320206953242,-3.358621501702011,-3.588613447285578,-2.849962603854703,10.72017454161729,0.9899978637695384,1.1295032586914076,2.9980007171630803,0.31724135736526193,5.678760076960899,1.657621037264171,4.338380397061989,-2.5709228180015273,91.36217719215269,9.872509975791473,1.3403796798989092,2,-1.395001411437974,-2.525001525878892,-5.12250089645385,-4.0550012588500834,-7.450000762939446,1,-0.22507947928777017,2.5999511726201034,33.880001068115234,-1.0416650109805106,33.65999984741211,1.470582075485784,32.240001678466804,-0.22507947928777017 5359,2019-02-13,34.810001373291016,35.060001373291016,34.669998168945305,34.669998168945305,81100.0,0.0057786986250338845,-4.57134682978619,0.23729350531796015,93.89479297420553,91.17837679879733,-2.059242823928244,-3.3599340623840703,-3.813856934174332,-3.0927428532266212,12.125263927325017,0.45000076293946023,1.278356905790588,2.962501430511473,0.025707564097395164,5.899295296925555,1.4941044973044342,4.430898363718512,-2.204739353034036,92.18750186264472,10.842264890636898,1.4683969332070403,2,-1.460000991821289,-2.465001106262207,-5.23250150680542,-4.255002021789544,-8.120000839233402,2,-0.21832812378598987,-1.8813500145475945,34.610000610351555,2.5999511726201034,33.880001068115234,-1.0416650109805106,33.65999984741211,-0.21832812378598987 5360,2019-02-14,34.43000030517578,34.72999954223633,34.209999084472656,34.650001525878906,118300.0,-0.010916433585860252,1.7368642961832674,-1.5714013242145193,86.29859889763785,92.5822110077608,-1.4473676313819368,-2.7823476491063595,-3.4795089962536316,-2.75752656444514,13.541793855131544,0.6000022888183594,1.4087109993018636,2.3665003776550293,-0.666125229202926,5.399125984512988,0.8501875742260481,3.882813181084007,-1.3337904143119914,77.81686499061773,-4.69999849103047,1.5163128034289792,2,-0.9699993133544922,-2.0850000381469727,-4.677500247955322,-3.8750009536743093,-7.880001068115231,3,-0.19140284909022298,-4.57134682978619,34.810001373291016,-1.8813500145475945,34.610000610351555,2.5999511726201034,33.880001068115234,-0.19140284909022298 5361,2019-02-15,35.220001220703125,35.29999923706055,34.52000045776367,34.689998626708984,166400.0,0.022945132399798007,1.2608705267056983,-2.4090893327784713,88.18344999448324,91.98150986160661,-1.9379397490577261,-3.3503277325934775,-4.287581604516809,-3.582265278474516,14.864727514873993,0.8699989318847656,1.5524243484273512,2.90650119781494,-0.30531549698623905,6.118317892616119,1.300592850414354,4.5124095452155295,-1.7310330333538886,95.67577933298419,11.22892851619109,1.605908347400589,2,-1.6400012969970703,-2.755002021789551,-5.415000915527344,-4.665001869201653,-7.950000762939453,4,-0.20357756204244204,1.7368642961832674,34.43000030517578,-4.57134682978619,34.810001373291016,-1.8813500145475945,34.610000610351555,-0.20357756204244204 5362,2019-02-19,29.209999084472656,34.34999847412109,28.61000061035156,32.740001678466804,1113700.0,-0.17064173560271345,-1.4270606424015249,-6.660349654879563,41.55730422727183,85.5778475932184,4.014523954997863,2.7195613788192006,1.6779830207922686,2.3584968702873326,16.238642260872787,6.610000610351566,1.5252969693029108,-3.0530009269714355,-6.430881253154759,0.32487939921189124,-4.741941090063101,-1.364060763879774,6.090000152587891,8.96858889814533,-72.79854986970534,1.6889401630916627,2,2.7450008392333984,2.7450008392333984,0.842501163482666,1.3450002670288157,-2.039999008178711,1,-0.04758642359517662,1.2608705267056983,35.220001220703125,1.7368642961832674,34.43000030517578,-4.57134682978619,34.810001373291016,-0.04758642359517662 5363,2019-02-20,27.709999084472656,30.54999923706055,27.32999992370605,29.45000076293945,807400.0,-0.05135227822712818,-1.5759994506835922,0.4929179602947561,34.71667117245477,79.04784970159031,5.318167138299636,4.217640225597236,3.1061725950508112,3.7795121676831585,17.560069475470996,3.2199993133544993,1.4501651237239344,-4.414500904083255,-8.290606933174132,-0.5383948749923775,-6.3525539186286935,-2.476447889537816,7.590000152587891,4.76786942917147,-74.1642907509915,1.9380530145454389,2,3.6050004959106445,3.6050004959106445,2.282500743865967,2.8450002670288157,-0.6499996185302699,2,-0.024900709112459896,-1.4270606424015249,29.209999084472656,1.2608705267056983,35.220001220703125,1.7368642961832674,34.43000030517578,-0.024900709112459896 5364,2019-02-21,27.989999771118164,28.01000022888184,27.13999938964844,27.420000076293945,501000.0,0.010104680472631467,1.8524589138754453,-0.3275857155071686,33.872273644221366,73.00502932464661,4.861160212981375,3.945387563938983,2.749042219182307,3.444505478295337,19.111718606413646,0.8700008392333984,1.3015451501100266,-4.011000251770021,-8.250747617989518,0.22874711444947948,-6.130873934879773,-1.8911265686602725,6.991199493408203,10.41667153632724,-64.21012177415597,2.1198736831097498,2,3.229999542236328,3.229999542236328,2.002500057220459,2.564999580383308,-0.9599990844726527,3,-0.02965344517660551,-1.5759994506835922,27.709999084472656,-1.4270606424015249,29.209999084472656,1.2608705267056983,35.220001220703125,-0.02965344517660551 5365,2019-02-22,27.8700008392334,28.15999984741211,27.32999992370605,27.770000457763672,311700.0,-0.004287207319257913,1.4411819979524108,0.17543935966591265,33.386849306764574,66.4519476949091,4.800957352360449,4.0551336986867454,2.79505197740011,3.501056958591988,20.897596816399357,0.8299999237060582,1.0900939659962283,-3.992499256134032,-8.585688977946944,0.6006904656788805,-6.289094117040484,-1.6959043952275756,6.640726432800292,8.946096363181587,-61.89927554354538,2.2965948609064553,2,3.3499984741210938,3.3499984741210938,2.2349987030029297,2.6849985122680735,-0.6000003814697266,4,-0.04233944275719803,1.8524589138754453,27.989999771118164,-1.5759994506835922,27.709999084472656,-1.4270606424015249,29.209999084472656,-0.04233944275719803 5366,2019-02-25,27.70000076293945,28.43000030517578,27.520000457763672,27.76000022888184,213000.0,-0.006099751387686925,-3.3333318195648522,-0.5999923706346435,31.52788969510479,59.700756382590555,4.511004027055069,4.189477795990406,2.8753115233558653,3.609489702297754,22.259937969021024,0.9099998474121094,0.8764288104441604,-4.003499412536623,-8.946715588334026,0.9397167632607797,-6.475107500435325,-1.5318913246379218,6.368482836151127,7.7670103245507995,-57.495605329854214,2.4716080878987023,2,3.5199985504150426,3.5199985504150426,2.6724987030029332,2.8549985885620224,-1.0500011444091761,0,-0.041516299429764536,1.4411819979524108,27.8700008392334,1.8524589138754453,27.989999771118164,-1.5759994506835922,27.709999084472656,-0.041516299429764536 5367,2019-02-26,28.020000457763672,28.239999771118164,27.209999084472656,27.709999084472656,239100.0,0.011552335235035738,1.7466684977213542,-5.166735543757534,31.85841427672665,52.810693798763396,3.656910359639781,3.8403366426979133,2.4445505728064347,3.246243258039634,23.771107352841977,1.0300006866455078,0.6776406264206756,-3.5399997711181648,-8.742481490887826,1.6624819486515001,-6.141240631003001,-0.9387589112333323,5.632774088760378,25.80648409069796,-35.07477302076971,2.6012408598848324,2,3.1999988555908203,3.1999988555908203,2.352499008178711,2.5349988937378,-1.6800003051757812,1,-0.026766594851792447,-3.3333318195648522,27.70000076293945,1.4411819979524108,27.8700008392334,1.8524589138754453,27.989999771118164,-0.026766594851792447 5368,2019-02-27,28.34000015258789,28.71999931335449,27.8799991607666,27.940000534057614,303000.0,0.011420402912076133,-2.2307551232251517,1.2903156340368047,33.96825324741182,46.15218938467521,2.6306162892276603,3.4781384899148797,2.0081320075199898,2.878191368598081,25.0822759246338,0.8400001525878871,0.2646496661807731,-3.0800001144409173,-8.477126566477608,2.3171263375957736,-5.7785633404592645,-0.38143688842257006,4.922007884523623,75.9494190433078,15.213583728035978,2.6985632260183463,2,2.8799991607666016,2.8799991607666016,2.114999294281006,2.1999998092651367,-1.649999618530277,2,-0.04128440613953577,1.7466684977213542,28.020000457763672,-3.3333318195648522,27.70000076293945,1.4411819979524108,27.8700008392334,-0.04128440613953577 5369,2019-02-28,27.68000030517578,28.3700008392334,27.38999938964844,28.25,275600.0,-0.023288632457958536,1.419752563142543,-1.4250005960470036,32.62194962390929,40.18811724314981,2.4282172665005106,4.041330656355086,2.567756184027381,3.4990660208737765,26.029558573036958,0.9800014495849574,-0.21947435976491292,-3.546999931335449,-9.196235474122624,2.1022356114517216,-6.371617702729033,-0.7223821599418621,5.214687213087949,31.125903937853362,-29.369534592033876,2.824617771393586,2,3.539999008178711,3.539999008178711,2.7749991416931152,2.859999656677246,-0.7600002288818359,3,-0.02239887400281071,-2.2307551232251517,28.34000015258789,1.7466684977213542,28.020000457763672,-3.3333318195648522,27.70000076293945,-0.02239887400281071 5370,2019-03-01,26.920000076293945,27.93000030517578,26.790000915527344,27.68000030517578,249700.0,-0.027456655364982985,-1.2352960975965503,1.3333344487424876,22.95346239516668,32.940340843225755,2.2472125593565977,4.640745089649432,3.227763167244582,4.212410097609613,26.93404583711205,1.1399993896484375,-0.8765238606252126,-4.054000186920167,-10.006335566387868,1.8983351925475347,-7.030167876654019,-1.0778324971863178,5.6294061542528695,6.735713403335404,-46.94712051703322,2.9761676897338503,3,3.64999961853027,4.125,3.362499713897705,3.619999885559082,0.14999961853027344,4,0.004086203939071886,1.419752563142543,27.68000030517578,-2.2307551232251517,28.34000015258789,1.7466684977213542,28.020000457763672,0.004086203939071886 5371,2019-03-04,27.15999984741211,27.3700008392334,26.520000457763672,26.8799991607666,245600.0,0.008915296078676915,1.4285632542513276,-0.36842184515847304,23.076925428190492,30.8869654211056,0.8310622600091371,4.235944606313119,2.932985690208028,3.926835743521732,27.77940159571698,0.8500003814697266,-1.6094582070892898,-3.5715004920959466,-9.737469766066312,2.5944687818744185,-6.654485129081131,-0.4885158551107658,4.92865395793315,29.090896480333107,-18.0781740942575,3.082984636985182,3,1.375,3.75,2.9599995613098145,3.380000114440918,-0.610000610351559,0,0.00405009613289975,-1.2352960975965503,26.920000076293945,1.419752563142543,27.68000030517578,-2.2307551232251517,28.34000015258789,0.00405009613289975 5372,2019-03-05,26.71999931335449,27.399999618530273,26.56999969482422,27.10000038146973,204700.0,-0.016200314305213293,-1.441175150624376,-1.357143343710218,17.637413936595678,28.98927017267681,0.9842124087762265,4.467905870737177,3.340980392757654,4.318719486681918,28.60465574167038,0.8299999237060547,-2.356574760030689,-3.7340009689331097,-10.104593330048896,2.6365913921826767,-6.919297149491005,-0.5487047883752147,4.811789157232614,9.09086180124882,-31.146029012404192,3.1852961805578937,3,0.9000005722045934,4.190000534057621,3.3500008583068883,3.8200006484985387,-0.3199996948242152,1,-0.0026197491251143123,1.4285632542513276,27.15999984741211,-1.2352960975965503,26.920000076293945,1.419752563142543,27.68000030517578,-0.0026197491251143123 5373,2019-03-06,26.229999542236328,26.82999992370605,26.1200008392334,26.729999542236328,208100.0,-0.01833831525861085,1.0285666018168942,1.315785775234629,15.62500191040479,26.961795535586084,1.3881782459470635,4.702842802056455,3.806805303804637,4.769559332343736,29.197387821216935,0.7099990844726527,-3.3041695569897094,-3.9090007781982408,-10.467627662293282,2.6496261058968003,-7.188314220245765,-0.6296873361507203,4.800610127068431,4.888831244574653,-27.5879226571343,3.279313442047521,3,1.1900005340576172,4.4800004959106445,3.565000534057617,4.310000419616699,-0.029998779296878553,2,0.004193694711066787,-1.441175150624376,26.71999931335449,1.4285632542513276,27.15999984741211,-1.2352960975965503,26.920000076293945,0.004193694711066787 5374,2019-03-07,25.75,26.170000076293945,25.53000068664551,26.170000076293945,169100.0,-0.018299639748884378,2.047615587576788,0.8400001525878906,15.500798721075952,24.974456581620686,1.6952974456380225,4.9125402726722065,4.324575949301909,5.217588856482983,30.11076744647081,0.6999988555908168,-3.482215445868018,-4.057500267028807,-10.80665117075754,2.6916506366999258,-7.432075718893174,-0.6829248151644407,4.691336609696197,9.166639513435152,-16.848894471357482,3.374575451864366,3,1.375,4.664999961853027,4.045000076293945,4.789999961853027,0.5900001525878906,3,0.03650487510903355,1.0285666018168942,26.229999542236328,-1.441175150624376,26.71999931335449,1.4285632542513276,27.15999984741211,0.03650487510903355 5375,2019-03-08,25.729999542236328,25.979999542236328,25.1299991607666,25.70000076293945,219500.0,-0.0007767168063561591,2.207555997005816,-0.07142565201793753,9.822182155164839,22.56271129940513,1.5419700497297342,4.658673755808724,4.369353932265568,5.209649241131423,31.400155606099023,0.8500003814697266,-3.444087464475711,-3.7520006179809577,-10.633820646211475,3.1298194102495636,-7.192910632096215,-0.3110906038656971,4.023750038232773,26.431729536337922,8.846559339887555,3.44091001411526,3,1.1949996948242188,4.484999656677246,4.324999809265137,4.810000419616699,0.620000839233402,4,0.046249535764826044,2.047615587576788,25.75,1.0285666018168942,26.229999542236328,-1.441175150624376,26.71999931335449,0.046249535764826044 5376,2019-03-11,26.239999771118164,26.440000534057614,25.709999084472656,25.90999984741211,191800.0,0.01982122961349697,1.0000000000000098,11.000445066122808,26.46593054892655,21.96354644076068,0.897467534329973,3.7569019467034934,3.8628437028747697,4.68556789827749,31.536923375265292,0.7300014495849574,-3.4097526858127765,-2.8710003852844252,-9.602848303315831,3.8608475327469804,-6.236924344300128,0.4949235737312776,2.7739497421985355,48.898695441017566,28.975080512937254,3.3659239590157037,3,0.6849994659423828,3.97499942779541,3.945000171661377,4.300000190734863,0.26000022888183594,0,0.031631094929338355,2.207555997005816,25.729999542236328,2.047615587576788,25.75,1.0285666018168942,26.229999542236328,0.031631094929338355 5377,2019-03-12,26.35000038146973,26.420000076293945,25.63999938964844,26.25,250600.0,0.004192096467647177,5.5000119209402945,0.3030315290581849,36.17887518380528,22.209171100359953,0.5874410235554421,3.2188816665432185,3.770900807677908,4.558629781273243,31.534345886507666,0.7800006866455043,-3.359687421206335,-2.3844997406005817,-8.829475628087412,4.0604761468862485,-5.606987684343995,0.8379882031428316,2.0425170754389548,71.76474548126907,47.861720466508345,3.222487943743415,3,0.3999996185302699,3.864998817443844,4.09499883651733,4.189999580383297,0.35000038146971946,1,0.007590089286354074,1.0000000000000098,26.239999771118164,2.207555997005816,25.729999542236328,2.047615587576788,25.75,0.007590089286354074 5378,2019-03-13,26.81999969482422,27.489999771118164,26.459999084472656,26.459999084472656,401600.0,0.01783678582733561,-4.722216335353707,3.5999923706344448,38.55185544757198,22.868049525211358,-0.13504640938573687,2.2507487115447375,3.325115340121002,4.06754782775031,30.491438072151112,1.139999389648434,-3.261768718142406,-1.5250003814697273,-7.390398336987232,4.340397574047778,-4.4576993592284815,1.407698596289027,1.0505148347017332,71.61017360100863,44.10095280829367,2.9326989777587533,3,-0.28999996185302734,3.3949995040893555,3.7950005531311035,3.7200002670288086,-0.020000457763668322,2,-0.01565995828012623,5.5000119209402945,26.35000038146973,1.0000000000000098,26.239999771118164,2.207555997005816,25.729999542236328,-0.01565995828012623 5379,2019-03-14,27.209999084472656,27.40999984741211,27.0,27.0,196800.0,0.014541364432740789,-2.9047774750227067,0.583329801212224,43.86615373870526,25.191681896715647,-0.6690884782841735,1.3303925971567523,2.9614594424803613,3.661074331590683,29.274055188329285,0.5900001525878906,-3.184452973454917,-0.7550008773803718,-5.781619000313654,4.2716172455529104,-3.2683099388470147,1.758308184086271,0.2800006866455078,88.13556719361199,55.87082219088094,2.5133090614666416,3,-0.8999996185302734,3.005000114440918,3.657500743865967,3.330000877380371,-0.7099990844726562,3,-0.03711864592121805,-4.722216335353707,26.81999969482422,5.5000119209402945,26.35000038146973,1.0000000000000098,26.239999771118164,-0.03711864592121805 5380,2019-03-15,27.84000015258789,27.8799991607666,27.0,27.229999542236328,444800.0,0.02315329251424858,1.5507272817740037,2.9047774750227067,51.198624880055895,28.316315169145135,-1.2905819942249686,0.191172920143444,2.3640538081057834,3.0273562790990454,28.50667796088092,0.8799991607666016,-3.150231184457656,0.2045001983642578,-3.7972288159271628,4.206229212655678,-1.7963643087814525,2.205364705509968,-2.710000991821289,98.21432980956314,60.254484984129185,2.0008645071457094,3,-1.335000991821289,2.3749990463256836,3.157499313354492,2.6999998092651367,-0.7700004577636719,4,-0.05387931004952118,-2.9047774750227067,27.209999084472656,-4.722216335353707,26.81999969482422,5.5000119209402945,26.35000038146973,-0.05387931004952118 5381,2019-03-18,28.04999923706055,28.559999465942386,27.729999542236328,27.729999542236328,166100.0,0.007543070521611961,-4.187504470352644,0.5245891387547899,50.26176947376482,31.941243562163926,-1.5210084614166597,-0.6150610232522453,2.1562349448583085,2.812428542904673,27.100818721770047,0.8299999237060582,-3.032165797768645,0.7729993820190479,-1.0704767688908419,2.6164755329289378,-0.14873869343589874,1.6947374574739946,-2.865000076293949,82.53423919326993,41.25925875640392,0.9217380754549449,3,-1.2049999237060582,2.164999961853024,2.9475002288818324,2.490000724792477,-0.889999389648441,0,-0.06060602145559879,1.5507272817740037,27.84000015258789,-2.9047774750227067,27.209999084472656,-4.722216335353707,26.81999969482422,-0.06060602145559879 5382,2019-03-19,27.81999969482422,28.1299991607666,27.6200008392334,28.059999465942386,111700.0,-0.008199627397224685,1.6842076203765517,-0.7500000000000028,45.39006636491778,35.2484729459987,-1.2500173815688989,-0.5212614337472949,2.382563302064149,3.024615594084519,27.041974464580075,0.5099983215332031,-2.720538827762084,0.6124998092651381,-1.0164603631009292,2.2414599816312055,-0.20198027691789378,1.42697989544817,-2.5000005218505876,64.76192206211586,26.721619002105292,0.8144800861830334,3,-0.9750003814697266,2.3949995040893555,3.78749942779541,2.7200002670288086,-0.8199996948242188,1,-0.04744786877441265,-4.187504470352644,28.04999923706055,1.5507272817740037,27.84000015258789,-2.9047774750227067,27.209999084472656,-0.04744786877441265 5383,2019-03-20,27.020000457763672,27.8700008392334,26.940000534057614,27.76000022888184,276300.0,-0.028756263329844045,-1.06666822080324,3.08333532015669,44.29065755363017,38.44734614961583,-0.3645031401090364,0.23652092814874592,3.1569467701406495,3.7855234039321317,26.56969510829239,0.9300003051757848,-2.4362756394396925,-0.15299949645996236,-1.7663010534351038,1.460302060515179,-0.9596502749475313,0.6536512820276066,-1.5704012730712904,4.938270151387265,-32.57311720546439,0.8066507784875705,3,-0.1750011444091797,3.1949987411499023,5.022500038146973,3.5199995040893555,0.7299995422363281,2,-0.01184306770551058,1.6842076203765517,27.81999969482422,-4.187504470352644,28.04999923706055,1.5507272817740037,27.84000015258789,-0.01184306770551058 5384,2019-03-21,27.15999984741211,27.29999923706055,26.85000038146973,27.10000038146973,148400.0,0.00518132447359787,1.6470657533784936,-0.08108038445973814,52.32558010590224,43.16994592191999,-0.31677250782947297,0.032835267079747155,2.9901736303430297,3.6095642293029506,26.012365807479654,0.4499988555908203,-2.0304324359127044,0.028499889373780007,-1.538344703636156,1.595344482383716,-0.7549224071311862,0.8119221858787462,-1.585984651469726,18.128633445320204,-22.314175782476056,0.7834222965049671,3,-0.060000419616695666,3.054999351501465,5.489999294281013,3.679999351501472,1.2900009155273402,3,-0.013254808997573031,-1.06666822080324,27.020000457763672,1.6842076203765517,27.81999969482422,-4.187504470352644,28.04999923706055,-0.013254808997573031 5385,2019-03-22,26.690000534057614,27.32999992370605,26.489999771118164,27.07999992370605,219000.0,-0.017304834904087074,-1.126580200295528,-6.50004768414064,45.64007854458259,45.300406810326216,0.33941700644072625,0.4320507009759602,3.4122339429542947,4.039866963191379,25.63674299685254,0.8400001525878871,-1.5365613360867982,-0.38249940872192667,-1.92086337581231,1.1558645583684566,-1.1516813922671183,0.38668257482326496,-0.9965459673152317,9.661874030200424,-30.886029906516917,0.7691819835451916,3,0.4099988937378001,3.5249986648559606,6.157499790191654,4.244999885559086,2.819999694824226,4,-0.007118790942516662,1.6470657533784936,27.15999984741211,-1.06666822080324,27.020000457763672,1.6842076203765517,27.81999969482422,-0.007118790942516662 5386,2019-03-25,26.54999923706055,26.75,26.09000015258789,26.70000076293945,352900.0,-0.005245458755926746,4.279998779296875,0.3846198990570654,48.33005761393983,46.650538191452284,0.5900680818676705,0.5074990614055395,3.488463470827231,4.14246736470518,25.561381154616253,0.6599998474121094,-0.9779306577279456,-0.4650006294250453,-1.9905239794920924,1.0605227206420018,-1.2277623044585688,0.29776104560847827,-0.7418828743501678,22.548985692073547,-21.070133074353063,0.7627616750335244,3,0.7750005722045863,3.664999961853024,6.352501392364498,4.385001182556149,2.890001296997063,0,0.01958570518668079,-1.126580200295528,26.690000534057614,1.6470657533784936,27.15999984741211,-1.06666822080324,27.020000457763672,0.01958570518668079 5387,2019-03-26,27.270000457763672,27.32999992370605,26.54999923706055,26.54999923706055,120300.0,0.027118690824596614,-1.1666649006061136,-4.799959310309954,59.77444525550585,49.008603725667164,0.015972585569471676,-0.28624726440530424,2.7127092206380254,3.380409688973124,25.118902589083376,0.7800006866455007,-0.31805652887561564,0.2925005912780776,-1.1643291461407301,1.7493303286968853,-0.43591427743132627,1.0209154599874815,-1.3518087709240092,66.29212640358838,17.03966581514387,0.7284148687094046,3,0.054999351501464844,2.4699983596801722,5.752499103546143,3.784998893737793,1.1999988555908168,1,-0.00403375902108738,4.279998779296875,26.54999923706055,-1.126580200295528,26.690000534057614,1.6470657533784936,27.15999984741211,-0.00403375902108738 5388,2019-03-27,27.170000076293945,27.649999618530273,27.040000915527344,27.229999542236328,176100.0,-0.003667047297069459,-2.8125182540486735,-0.0833324503030564,64.37246885404267,51.28708318292687,0.1909187715414724,-0.293439412262515,2.7720535596683433,3.445169082310521,24.951494222885408,0.6099987030029297,-0.07644763427993695,0.2510002136230476,-1.062362724983739,1.5643631522298342,-0.40568125568034574,0.9076816829264409,-1.1461360782901728,69.23078804091998,14.291917289845784,0.6566814693033929,3,0.1549997329711914,0.6699991226196289,4.784999847412109,3.8849992752075195,1.239999771118164,2,-0.006256903784195078,-1.1666649006061136,27.270000457763672,4.279998779296875,26.54999923706055,-1.126580200295528,26.690000534057614,-0.006256903784195078 5389,2019-03-28,27.059999465942386,27.45000076293945,26.90999984741211,27.20000076293945,132600.0,-0.0040486054487550716,-1.4545466367848916,2.3333757192356637,63.22067338119025,52.62286634971958,0.3100046274265118,-0.24482141118379985,2.843472574042149,3.4959386106422876,24.552595728844015,0.5400009155273402,0.06826969801979743,0.17199964523315714,-1.0941523912849789,1.4381516817512932,-0.46107637302591087,0.8050756634922251,-0.9346900492210679,62.17946445055526,3.4844891566406915,0.6330760182590672,3,0.26500034332275035,-0.1350002288818395,4.255000114440914,3.9949998855590785,1.9400005340576136,3,0.02549891159185158,-2.8125182540486735,27.170000076293945,-1.1666649006061136,27.270000457763672,4.279998779296875,26.54999923706055,0.02549891159185158 5390,2019-03-29,27.03000068664551,27.38999938964844,26.61000061035156,27.270000457763672,264900.0,-0.0011086023610100693,2.250010927572034,1.7142681979810155,58.681330197735534,53.55837309682744,0.2380560151689508,-0.21730021694229862,2.8334233134043068,3.4569889156259492,23.911655607367255,0.7799987792968821,0.17444991270896892,0.13650083541870472,-1.1311912138421079,1.4041928846795173,-0.49734518921170334,0.7703468600491128,-0.8073036679553489,60.25646511935017,0.30901134065024394,0.6338460246304065,3,0.07999897003173473,-0.10500144958496449,4.189998626708981,4.0249986648559535,1.7199993133544886,4,0.05253422272369779,-1.4545466367848916,27.059999465942386,-2.8125182540486735,27.170000076293945,-1.1666649006061136,27.270000457763672,0.05253422272369779 5391,2019-04-01,27.270000457763672,27.489999771118164,27.0,27.21999931335449,188000.0,0.008879014614185055,1.0,-0.20833830039181947,59.82906400909331,55.162706168402494,-0.13882062196145384,-0.4728813507438261,2.551792487323411,3.160072939600987,23.064019614785487,0.48999977111816406,0.2305424280837265,0.3710005760192878,-0.9025010473878226,1.6445021994263982,-0.26575023568426914,1.0077513877228448,-0.953811341183421,65.45463372850105,6.712742977780977,0.636750811703556,4,-0.28999996185302734,-0.345001220703125,3.9499988555908203,3.784998893737793,1.4099998474121094,0,0.08214153771605259,2.250010927572034,27.03000068664551,-1.4545466367848916,27.059999465942386,-2.8125182540486735,27.170000076293945,0.08214153771605259 5392,2019-04-02,26.649999618530273,27.29999923706055,26.479999542236328,27.29999923706055,119200.0,-0.02273563728734318,1.5230774648093803,-12.999694831202657,48.240164813879495,55.601540308430195,0.33275507771838875,0.1492589861836997,3.1220994655040144,3.720571226158249,22.34640404247786,0.8199996948242223,0.17260106272333076,-0.24550027847289968,-1.5214556693471977,1.0304551124013983,-0.8834779739100505,0.3924774169642511,-0.24405808797553874,14.529920103290259,-40.82510923387524,0.6379776954371492,4,0.2200002670288086,0.27499961853027344,4.569999694824219,4.404999732971191,1.9899997711181676,1,0.10469046737199195,1.0,27.270000457763672,2.250010927572034,27.03000068664551,-1.4545466367848916,27.059999465942386,0.10469046737199195 5393,2019-04-03,26.34000015258789,26.78000068664551,26.20000076293945,26.78000068664551,149700.0,-0.011632250295674829,1.6363600896452666,0.6769242958211452,40.84211650647614,54.325599908493956,0.5991608120004557,0.4932090464584036,3.369396402885954,3.9622745421332937,21.433344143324213,0.5799999237060618,0.08863499373025263,-0.5609997749328599,-1.8257759768767698,0.70377642701105,-1.1933878759048149,0.07138832603909506,2.2199993133544957,10.852674208339062,-38.688779530845075,0.6323881009719549,4,0.5299997329711914,0.5849990844726562,4.879999160766602,4.714999198913574,2.2399997711181605,2,0.08086557131463512,1.5230774648093803,26.649999618530273,1.0,27.270000457763672,2.250010927572034,27.03000068664551,0.08086557131463512 5394,2019-04-04,26.690000534057614,27.1299991607666,26.239999771118164,26.309999465942386,190100.0,0.013287789652322246,-2.423071562190515,-0.8636377429157025,37.13646761539134,53.38075424969493,0.1961020805428646,0.22898195140120592,2.9601125107387283,3.5542615150486903,20.035597659183136,0.8899993896484375,0.0546892089936577,-0.2579994201660192,-1.4072709840116673,0.8912721436796289,-0.832635202088845,0.31663636175680665,1.8227989578247126,37.984507585782595,-5.177079855809282,0.5746357819228247,4,0.1799993515014684,0.15499877929687855,4.5299987792968786,4.364998817443851,1.3599987030029368,3,0.06444358482345103,1.6363600896452666,26.34000015258789,1.5230774648093803,26.649999618530273,1.0,27.270000457763672,0.06444358482345103 5395,2019-04-05,26.920000076293945,27.10000038146973,26.6200008392334,26.729999542236328,149200.0,0.008617442399180275,-1.3414729457519585,0.5000000000000093,37.416489773169864,52.16813560072049,0.002412693108116315,0.0977152709536,2.6664769393984074,3.269392843241551,18.372040375093952,0.4799995422363317,0.0914070856127509,-0.08749990463256907,-1.084376424617826,0.9093766153526879,-0.5859381646251975,0.4109383553600594,1.546543441009522,55.81394317279569,16.904341436150517,0.4984382599926288,4,0.005000114440917969,-0.07500076293945312,4.299999237060547,4.1349992752075195,1.7299995422363281,4,0.07726597020100767,-2.423071562190515,26.690000534057614,1.6363600896452666,26.34000015258789,1.5230774648093803,26.649999618530273,0.07726597020100767 5396,2019-04-08,27.06999969482422,27.5,26.84000015258789,26.8700008392334,135900.0,0.005572051192613614,-4.076917433884752,1.052622596998444,41.49659834523441,50.137263721801446,-0.07383202227441288,0.013792556610169981,2.445535169684412,3.0736212434344807,16.935819658714145,0.6599998474121094,0.06476379732190196,0.020999717712403054,-0.9081513300022621,0.9501507654270682,-0.4435758061449313,0.4855752415697374,1.3512129673919695,66.92303403592283,29.991284658994587,0.4645755238573333,4,-0.14499950408935547,-0.22500038146972656,3.7375001907348633,3.9750003814697266,2.3199996948242223,0,0.06206133447046169,-1.3414729457519585,26.920000076293945,-2.423071562190515,26.690000534057614,1.6363600896452666,26.34000015258789,0.06206133447046169 5397,2019-04-09,26.54999923706055,27.21999931335449,26.53000068664551,27.07999992370605,224100.0,-0.019209474090355894,-1.4210572106423827,-2.650018596755546,44.30991405387683,47.90809096622746,0.3724643039245059,0.57924275031856,2.8867659654459352,3.5469159977922295,15.484423113946347,0.6899986267089773,0.10464312627508221,-0.5090006828308056,-1.4103656427059654,0.3923642770443543,-0.9596831627683855,-0.058318202893225646,1.8267891871701032,26.92297534823852,-13.475106109778043,0.4506824799375791,4,0.30000114440917613,0.29500007629394176,3.172500610351559,4.360000610351559,3.0200004577636683,1,0.08022603123626504,-4.076917433884752,27.06999969482422,-1.3414729457519585,26.920000076293945,-2.423071562190515,26.690000534057614,0.08022603123626504 5398,2019-04-10,26.399999618530273,26.520000457763672,25.399999618530273,26.5,279300.0,-0.005649703308499343,14.999863762074087,0.18867972059178367,40.82125614993042,45.419266829420806,0.4489665701862755,0.7337852406336083,2.946569373232524,3.6533343195328243,15.34777089215677,1.149999618530277,0.13526381565986512,-0.6380002975463874,-1.5814005913479896,0.30539999625521475,-1.1097004444471885,-0.16630015064558634,1.933253052474555,47.619038968942014,4.222096497816388,0.47170014690080186,4,0.05000019073486328,0.44499969482421875,2.8650002479553223,4.510000228881836,2.800001144409176,2,0.08484847740474599,-1.4210572106423827,26.54999923706055,-4.076917433884752,27.06999969482422,-1.3414729457519585,26.920000076293945,0.08484847740474599 5399,2019-04-11,26.20000076293945,26.959999084472656,26.11000061035156,26.440000534057614,256300.0,-0.007575714336391259,-3.047611046271378,2.399988555951859,43.66925497598562,43.7512584714486,0.5745675676973079,0.9004019729554003,3.0392931457970036,3.8196427849292256,15.021902567538872,0.8499984741210973,0.029319685196909973,-0.7874992370605511,-1.7978846329829707,0.22288615886186847,-1.292691935021761,-0.28230653909934134,2.0159217859663983,38.09528567081876,-9.173634023685423,0.5051926979612106,4,0.24999904632568715,0.6449985504150426,2.8649992942810094,4.509999275207523,2.329999923706062,3,0.09083965997944432,14.999863762074087,26.399999618530273,-1.4210572106423827,26.54999923706055,-4.076917433884752,27.06999969482422,0.09083965997944432 5400,2019-04-12,26.34000015258789,26.54999923706055,25.85000038146973,26.25,270200.0,0.00534348799891915,1.7451025857748341,-0.37500099341169363,47.28683278511414,42.3576772243398,0.36475663269095904,0.6769732350472069,2.7772490574248323,3.6489798045712902,15.199917176843769,0.6999988555908203,-0.09782976391486997,-0.5724998474121108,-1.5381382369194903,0.39313854209526866,-1.0553190421657987,-0.08968065265842284,1.763285479102933,44.76192206211598,-5.4011723094801525,0.4828191947536895,4,0.1099996566772461,0.5049991607666016,2.429999828338623,4.074999809265137,1.8099994659423828,4,0.06492023821437432,-3.047611046271378,26.20000076293945,14.999863762074087,26.399999618530273,-1.4210572106423827,26.54999923706055,0.06492023821437432 5401,2019-04-15,26.35000038146973,26.76000022888184,26.020000457763672,26.440000534057614,167800.0,0.0003796594086524774,1.0273979045279862,-0.9999999999999211,35.443027278121264,40.935773053700004,0.2352717001353959,0.5618917093009195,2.6418369377666338,3.6125336455999495,15.912632038082958,0.7399997711181676,-0.21922453686987353,-0.47749967575072816,-1.3119140146687691,0.3569146631673128,-0.8947068452097469,-0.06029250629170946,1.6451538096946727,52.19785287003648,3.9066396625895905,0.41720716945901987,4,0.0999994277954066,0.629999160766598,2.2199988365173304,3.864998817443844,0.4899997711181605,0,0.08728649729652327,1.7451025857748341,26.34000015258789,-3.047611046271378,26.20000076293945,14.999863762074087,26.399999618530273,0.08728649729652327 5402,2019-04-16,26.5,26.75,26.20000076293945,26.440000534057614,229000.0,0.00569258506105208,-1.0370379527753604,-0.66665960242454,39.563852562415214,40.79374372658212,0.06901465723207068,0.32457152161990876,2.3572007872675087,3.4461124733214277,16.581068252465414,0.5499992370605504,-0.30850452738071255,-0.26150007247924734,-0.9637154270357833,0.4407152820772886,-0.6126077497575153,0.08960760479902063,1.3913480082590368,70.51286910570994,23.843001904106806,0.3511076772782672,4,-0.05000019073486328,0.4799995422363281,2.0699992179870605,3.714999198913574,-0.8700008392333984,1,0.10905658074145053,1.0273979045279862,26.35000038146973,1.7451025857748341,26.34000015258789,-3.047611046271378,26.20000076293945,0.10905658074145053 5403,2019-04-17,26.70000076293945,26.90999984741211,26.270000457763672,26.53000068664551,191500.0,0.007547198601488558,1.1694959088866546,2.8333598245220775,44.54546978323821,41.61696618967622,-0.08331075556549905,0.10473795354155513,2.0137297996928716,3.219988445594126,16.716664466750906,0.6399993896484375,-0.42669666583589105,-0.04549932479858754,-0.7374219163738864,0.6464232667767114,-0.391460620586237,0.3004619709890619,1.091693309730438,76.57670042047596,30.55223012957306,0.3459612957876503,4,-0.25000095367431285,0.27999877929687855,1.7824988365173375,3.5149984359741246,-1.8100013732910085,2,0.10749059362831281,-1.0370379527753604,26.5,1.0273979045279862,26.35000038146973,1.7451025857748341,26.34000015258789,0.10749059362831281 5404,2019-04-18,26.79999923706055,26.84000015258789,26.420000076293945,26.6299991607666,155600.0,0.0037452610960184707,2.3599749757768573,1.0000000000000626,46.587512571815715,42.63596872285908,-0.18558082320272362,-0.024889831586342837,1.773300661084047,3.088913826530014,16.795364913345445,0.4200000762939453,-0.43322520709745405,0.07249917984009002,-0.592216862425154,0.7372152221053341,-0.25985884129253023,0.4048572009727103,0.896027057443753,89.62257870066337,43.52300061584138,0.33235802113262125,4,-0.3499994277954137,0.1800003051757777,1.5725002288818324,3.414999961853024,-1.9799995422363317,3,0.089552298291115,1.1694959088866546,26.70000076293945,-1.0370379527753604,26.5,1.0273979045279862,26.35000038146973,0.089552298291115 5405,2019-04-22,26.5,26.920000076293945,26.34000015258789,26.690000534057614,141600.0,-0.011194001701525957,-1.2745084839577092,-1.117649698751204,38.77549204640372,42.33362357854457,0.05428470283130693,0.27420377175393895,1.9310011294979716,3.362163799956029,16.62021556360549,0.5799999237060547,-0.37868738351987474,-0.21800003051757955,-0.8903596275477774,0.45435956651261833,-0.5541798290326767,0.11817976799751762,1.1041852274653436,53.33330507630457,9.282057457840125,0.33617979851509877,4,-0.1900005340576172,0.4799995422363281,1.7624993324279785,3.714999198913574,-1.4300003051757812,0,0.07660379949605711,2.3599749757768573,26.79999923706055,1.1694959088866546,26.70000076293945,-1.0370379527753604,26.5,0.07660379949605711 5406,2019-04-23,27.06999969482422,27.21999931335449,26.5,26.5,159800.0,0.021509422446196913,-1.5263147327702624,-2.9999899613512584,56.21302743482133,43.656191731982844,-0.5763213375881406,-0.26861328207836976,1.176614430998189,2.767020752286747,16.011279218830094,0.7199993133544886,-0.31592109714048533,0.3259996414184556,-0.3591019269146827,1.011101209751594,-0.016551142748113534,0.6685504255850248,0.4460181082837238,85.29413414663827,35.95919403094055,0.3425507841665697,4,-0.7600002288818359,-0.09000015258789062,1.2899994850158691,3.1449995040893555,-1.8899993896484375,1,0.03989656209388692,-1.2745084839577092,26.5,2.3599749757768573,26.79999923706055,1.1694959088866546,26.70000076293945,0.03989656209388692 5407,2019-04-24,27.15999984741211,27.399999618530273,26.85000038146973,26.959999084472656,197300.0,0.003324719379479646,-1.6190554041780474,0.3508787193318253,62.97469500491318,46.11768493809205,-0.6377606111766987,-0.3871250471943739,0.8923790417925836,2.6491115662818245,15.8836230155185,0.5499992370605433,-0.26737790207902634,0.4214998245239272,-0.24739622615946644,1.0903958752073208,0.08705179918223038,0.755947849865624,0.27137722831272626,78.76106642810726,23.54389720109028,0.3344480253416972,4,-0.5349998474121094,-0.3950004577636719,1.3699994087219238,3.054999351501465,-2.1399993896484375,2,-0.011782021230560158,-1.5263147327702624,27.06999969482422,-1.2745084839577092,26.5,2.3599749757768573,26.79999923706055,-0.011782021230560158 5408,2019-04-25,27.0,27.18000030517578,26.59000015258789,27.059999465942386,198000.0,-0.005891010615280079,2.933319346163383,-0.299996185317304,55.21885413770054,47.40097373383814,-0.42879234968222235,-0.2535118783255399,0.8287460629229777,2.7415078249655984,16.169677228167977,0.5900001525878906,-0.25790341464077926,0.26999998092651367,-0.3798581561574359,0.9198581180104632,-0.05492908761545934,0.5949290494684867,0.39999961853027344,62.26416791873971,4.6661245860403895,0.3249290685419744,4,-0.375,-0.36499977111816406,1.5299992561340332,3.214999198913574,-1.4599990844726562,3,-0.05074077182345915,-1.6190554041780474,27.15999984741211,-1.5263147327702624,27.06999969482422,-1.2745084839577092,26.5,-0.05074077182345915 5409,2019-04-26,27.75,27.88999938964844,26.899999618530273,27.06999969482422,310000.0,0.02777777777777768,1.0625014901175327,-11.333439298088784,61.89113016275874,49.02367344246532,-1.0457776653470674,-1.00046253643454,-0.14723013107609972,1.9251840889017835,16.04227607082003,0.9899997711181676,-0.20722402472787138,0.9854999542236342,0.20229541934698503,1.7687044891002834,0.5938976867853079,1.3771022216619606,-2.3500003814697266,90.96777686717196,31.774910062824844,0.39160226743832494,4,-0.7950000762939453,-1.1050004959106445,0.7799992561340332,2.464999198913574,-1.4799995422363281,4,-0.10306308505771389,2.933319346163383,27.0,-1.6190554041780474,27.15999984741211,-1.5263147327702624,27.06999969482422,-0.10306308505771389 5410,2019-04-29,28.45000076293945,28.540000915527344,27.649999618530273,27.649999618530273,271600.0,0.025225252718538815,-1.2250000596045596,1.1764717432036658,67.07923339637651,52.5388074556048,-1.5812884551721744,-1.674477191254386,-1.0574817131341447,1.1545924435307775,15.906514917956871,0.8900012969970703,-0.10287156587119384,1.6145007133483844,0.5303278345513398,2.698673592145429,1.0724142739498603,2.1565871527469085,-3.0002011489868146,95.58822979426806,35.82932975915649,0.5420864393985232,4,-1.0799999237060511,-1.480000495910641,0.20749855041504262,1.7649984359741246,-1.9500007629394496,0,-0.1275923012572946,1.0625014901175327,27.75,2.933319346163383,27.0,-1.6190554041780474,27.15999984741211,-0.1275923012572946 5411,2019-04-30,29.51000022888184,30.85000038146973,28.5,28.979999542236328,655300.0,0.03725832820796282,-2.154363412695268,0.6624999105931682,82.31444876120085,57.28887369991432,-2.3980874155465983,-2.6962976691512814,-2.345217615402742,0.03902961353886525,16.531031894029834,2.3999996185302805,0.03860796089252716,2.562500190734866,0.9535399443639356,4.171460437105797,1.7580200675494027,3.3669803139203296,-3.936592562866217,68.54459904713168,4.440824987353551,0.8044801231854646,4,-0.9499998092651403,-1.3850002288818395,-0.8525009155273473,0.7049989700317347,-2.729999542236328,1,-0.15045748897392863,-1.2250000596045596,28.45000076293945,1.0625014901175327,27.75,2.933319346163383,27.0,-0.15045748897392863 5412,2019-05-01,29.440000534057614,29.8799991607666,29.290000915527344,29.79999923706055,157500.0,-0.002372066902111225,1.2692303460013425,-0.6792419558575409,83.7778165841135,61.64802334445601,-2.086622026320928,-2.5366145496326276,-2.3147132167799143,0.07421011081019913,16.76781441749537,0.5899982452392578,0.16659909777677484,2.3530004501342745,0.4046449184144585,4.3013559818540905,1.3788226842743683,3.3271782159941807,-3.5499973051147435,66.90141381090461,0.6830018128857205,0.9741777658599075,5,-0.845000267028805,-1.3150005340576136,-0.6700010299682582,0.7749986648559606,-2.4600009918212855,2,-0.14470109210608395,-2.154363412695268,29.51000022888184,-1.2250000596045596,28.45000076293945,1.0625014901175327,27.75,-0.14470109210608395 5413,2019-05-02,28.46999931335449,29.31999969482422,28.3799991607666,29.1200008392334,254100.0,-0.032948410431616004,-1.2650565309311517,1.8055662991474923,71.53699406839738,64.42018795518732,-0.9377579722755662,-1.4744532523556835,-1.3479362170125597,0.9989273506610132,16.427581404682662,1.060001373291012,0.33003580161986434,1.2764992713928187,-0.7318651964932172,3.2848637392788547,0.27231703744979896,2.2806815053358385,-2.2823962552600072,39.746820040001076,-28.78851218113109,1.0041822339430184,5,0.12500095367431996,-0.34499931335448863,0.06250000000000355,1.7449998855590856,-1.029998779296875,3,-0.12118015239896818,1.2692303460013425,29.440000534057614,-2.154363412695268,29.51000022888184,-1.2250000596045596,28.45000076293945,-0.12118015239896818 5414,2019-05-03,28.40999984741211,28.61000061035156,28.020000457763672,28.57999992370605,244100.0,-0.002107462851754782,4.130403774868065,0.26153796495181064,69.94219886852663,67.88315537986763,-0.698854929751068,-1.348106942409288,-1.3009512875372202,1.0093214481110024,16.345462436741045,0.5900001525878871,0.48050137786045255,1.1304998397827148,-0.933614465532024,3.1946141450974537,0.09844268712534543,2.1625569924400843,-1.9426529499151144,23.75000149011574,-45.818248055744064,1.0320571526573692,5,0.2650003433227539,-0.2849998474121094,-0.8275003433227539,1.8049993515014648,-0.6900005340576207,4,-0.10102073028156655,-1.2650565309311517,28.46999931335449,1.2692303460013425,29.440000534057614,-2.154363412695268,29.51000022888184,-0.10102073028156655 5415,2019-05-06,29.0,29.040000915527344,28.01000022888184,28.10000038146973,166300.0,0.020767340927727362,1.102039108374214,-5.294113027185405,72.96360731615478,69.744330922238,-1.002343684310837,-1.8701736881124305,-1.8935099387221506,0.3756768819667613,16.3761019331227,1.0300006866455043,0.6260572921594338,1.6164999961853042,-0.576899547405219,3.8098995397758273,0.5198002243900426,2.7131997679805657,-2.269693893464641,34.85914499744107,-35.38177994931991,1.0966997717952625,5,-0.2799997329711914,-0.875,-1.8750004768371582,1.2149991989135742,-1.260000228881836,0,-0.09413791524952853,4.130403774868065,28.40999984741211,-1.2650565309311517,28.46999931335449,1.2692303460013425,29.440000534057614,-0.09413791524952853 5416,2019-05-07,28.75,29.01000022888184,28.420000076293945,28.79999923706055,332000.0,-0.008620689655172376,1.510632426465791,-0.05555473139222091,69.16525050608104,70.43217042236778,-0.5464381875848012,-1.568264719518929,-1.6435457608137511,0.5740681103307033,16.88299063731438,0.5900001525878942,0.7650608608746694,1.282499980926513,-0.9876809598903051,3.552680921743331,0.14740951051810214,2.417590451334924,-1.7725122369685806,39.57220287673206,-29.368850681219904,1.13509047040841,5,-0.029999732971191406,-0.625,-1.7325005531311035,1.4649991989135742,-0.7399997711181605,1,-0.07826086956521738,1.102039108374214,29.0,4.130403774868065,28.40999984741211,-1.2650565309311517,28.46999931335449,-0.07826086956521738 5417,2019-05-08,28.68000030517578,28.95000076293945,28.29999923706055,28.71999931335449,174200.0,-0.0024347719938858647,1.5999961853172948,0.7999923704889238,67.24738919097814,71.76867431717639,-0.2661393407416277,-1.4024111624925197,-1.5847121541381952,0.580191385291073,17.08334643367941,0.6500015258788991,0.9757958763438523,1.106000232696534,-1.1827218274346585,3.3947222928277263,-0.03836079736906228,2.25036126276213,-1.4701617850380622,51.145064842599865,-16.134895399792498,1.1443610300655969,5,0.19499969482421875,-0.5550003051757812,-1.7275004386901855,1.534998893737793,-0.4799995422363317,2,-0.06624824261899964,1.510632426465791,28.75,1.102039108374214,29.0,4.130403774868065,28.40999984741211,-0.06624824261899964 5418,2019-05-09,28.63999938964844,28.670000076293945,27.86000061035156,28.540000915527344,307300.0,-0.0013947320467817548,9.125002980235125,-2.5000238424494072,66.1971835715504,72.24712469593102,0.03459843998330925,-1.2500830851922906,-1.566888486355115,0.5519219993416371,16.20202453458367,0.8199996948242223,1.0860815626851519,0.9539993286132855,-1.3119443556000796,3.2199430128266506,-0.17897251349339527,2.0869711707199663,-1.2117511578308005,66.10157437041387,1.5797359710134202,1.1329718421066821,5,0.610000610351559,-0.514999389648441,-1.7424998283386266,1.5749998092651332,-0.649999618530277,3,-0.05796088976217295,1.5999961853172948,28.68000030517578,1.510632426465791,28.75,1.102039108374214,29.0,-0.05796088976217295 5419,2019-05-10,28.57999992370605,28.85000038146973,27.8799991607666,28.56999969482422,229300.0,-0.0020949534644221224,2.5272698268477507,0.1000038147554351,69.11764448076815,72.47361481641899,0.2511231307889119,-1.0568216678369815,-1.5089436909936609,0.5555425886480805,15.851451547595003,0.9700012207031286,1.1763311596165202,0.7749999046325655,-1.4109215917850477,2.9609214010501788,-0.3179608435762411,1.8679606528413721,-0.9464465629092835,61.01687518184444,-4.716987502432403,1.092960748208806,5,0.7750005722045934,-0.45499992370605113,-1.6825003623962367,1.634999275207523,-0.4899997711181605,4,-0.03988801234050565,9.125002980235125,28.63999938964844,1.5999961853172948,28.68000030517578,1.510632426465791,28.75,-0.03988801234050565 5420,2019-05-13,28.04999923706055,28.520000457763672,27.65999984741211,28.31999969482422,203600.0,-0.01854446074388838,1.5671584005648012,-26.99942780851582,59.07406727146087,69.89135020644788,0.8028442621841378,-0.41333552608686475,-0.9626978646560822,1.0310985787185167,15.189166627137773,0.9200000762939418,1.311118665200972,0.1594992637634327,-1.916138667848493,2.2351371953753585,-0.878319702042532,1.1973182295693974,2.8000011444091797,28.888835514539124,-32.95096273184531,1.0378189658059633,5,0.720000267028805,0.07500076293944957,-1.1924996376037633,2.164999961853024,-0.3400001525878942,0,-0.01176470348241776,2.5272698268477507,28.57999992370605,9.125002980235125,28.63999938964844,1.5999961853172948,28.68000030517578,-0.01176470348241776 5421,2019-05-14,28.649999618530273,28.709999084472656,27.959999084472656,28.020000457763672,208900.0,0.021390388512987357,1.000005086275956,-2.3333262690911454,62.60574728186764,67.5388980617539,0.07601789996365937,-0.8771634811106566,-1.5468832036755344,0.4016244226003245,14.808094318167464,0.75,1.3842283384692422,0.6444996833801255,-1.3238550559421824,2.6128544227024335,-0.33967768628102846,1.6286770530412795,2.136200752258304,76.74411383758294,16.340641495049837,0.9841773696611534,5,-0.15999984741210938,-0.5249996185302734,-1.7649998664855957,1.5649995803833008,-1.3799991607666016,1,-0.031762647802045296,1.5671584005648012,28.04999923706055,2.5272698268477507,28.57999992370605,9.125002980235125,28.63999938964844,-0.031762647802045296 5422,2019-05-15,29.38999938964844,29.43000030517578,28.35000038146973,28.489999771118164,168100.0,0.02582896268660151,1.2040782167484352,1.4285727260892394,68.41293352494984,67.19178022359306,-0.7507721317447213,-1.464643563298349,-2.2479582959337385,-0.34947485641982823,14.63501800221509,1.0799999237060511,1.3955812114075918,1.239999485015872,-0.6868851380436602,3.166884108075404,0.2765571734861041,2.20344179654564,1.333676970672606,97.74006185411501,36.01989628376998,0.9634423115297663,5,-0.8449993133544957,-1.264999389648441,-2.5049996376037633,0.8249998092651332,-2.180000305175785,2,-0.0469547189324766,1.000005086275956,28.649999618530273,1.5671584005648012,28.04999923706055,2.5272698268477507,28.57999992370605,-0.0469547189324766 5423,2019-05-16,29.56999969482422,29.690000534057614,29.229999542236328,29.479999542236328,258500.0,0.006124542664644572,1.7878693300042,0.1000002119277153,65.37161389348364,66.68393744858827,-0.8474462433870542,-1.495269603510394,-2.370343186460353,-0.5326151069353635,14.732719671062803,0.4600009918212855,1.2314600611758202,1.2764998435974135,-0.6229880577538047,3.175987744948632,0.3267558929218026,2.2262437942730244,1.0924031352386478,94.08863060870726,34.578155524485695,0.9497439506756093,5,-0.8949995040893555,-1.4449996948242188,-2.7224998474121094,0.6449995040893555,-2.3199996948242188,3,-0.04633070497205882,1.2040782167484352,29.38999938964844,1.000005086275956,28.649999618530273,1.5671584005648012,28.04999923706055,-0.04633070497205882 5424,2019-05-17,29.20000076293945,29.690000534057614,29.059999465942386,29.309999465942386,294000.0,-0.012512645779618747,-2.2307639639463623,-1.2222057389904575,56.70840768808197,64.87780415658018,-0.3951557572644617,-0.986845652330917,-1.9303661674317034,-0.13424882992460496,14.758147081787321,0.6300010681152273,1.04839914322379,0.7865008354186962,-1.016505853261041,2.5895075240984333,-0.11500250892117236,1.6880041797585648,1.4023540074704002,75.86208840510939,20.05122104196745,0.9015033443398683,5,-0.5250005722045863,-0.8500003814697195,-2.552501201629635,1.0149984359741246,-1.8900012969970632,4,-0.041438389048161106,1.7878693300042,29.56999969482422,1.2040782167484352,29.38999938964844,1.000005086275956,28.649999618530273,-0.041438389048161106 5425,2019-05-20,28.53000068664551,29.34000015258789,28.489999771118164,29.059999465942386,217300.0,-0.022945207492744313,-1.7868837081321436,4.818227532034854,40.57692886104159,61.701323973798026,0.22480431569964665,-0.16544786705700787,-1.1960858936729473,0.5538043609459038,14.53652679106213,0.8500003814697266,0.9629665420136924,0.0150007247924826,-1.546880909116755,1.5768823587017202,-0.7659400921621362,0.7959415417471014,2.013506985304385,32.94804188225412,-20.374191978579105,0.7809408169546185,5,0.14499950408935192,-0.18000030517578125,-1.882501125335697,1.6849985122680629,-1.8100013732910227,0,-0.015422380773498445,-2.2307639639463623,29.20000076293945,1.7878693300042,29.56999969482422,1.2040782167484352,29.38999938964844,-0.015422380773498445 5426,2019-05-21,28.149999618530273,28.68000030517578,27.54999923706055,28.68000030517578,376300.0,-0.013319350121611118,3.2641494495686745,1.0000035987792941,38.294007119842384,58.4842815214496,0.5707671351695005,0.3158040793987382,-0.7713363024205009,0.9361003771025977,14.468496296350814,1.1300010681152308,0.8831113557923125,-0.41900033950805593,-1.8387395386333516,1.0007388596172397,-1.1288699390707038,0.2908692600545919,2.3358378969288687,28.037384010545598,-22.593639226451,0.7098695995626471,5,0.4700002670288086,0.2850008010864258,-1.502500057220459,2.064999580383301,-1.389999389648434,1,-0.015630569805335948,-1.7868837081321436,28.53000068664551,-2.2307639639463623,29.20000076293945,1.7878693300042,29.56999969482422,-0.015630569805335948 5427,2019-05-22,26.84000015258789,28.04999923706055,26.26000022888184,28.04999923706055,617100.0,-0.04653639373693097,1.9586782852134481,2.2830141827381643,36.06838414977087,55.136637141251875,1.7794418488361856,1.6870992254129078,0.5655658050236632,2.2473470354047507,15.035619771133494,1.889999389648434,0.6832952910906336,-1.7129998207092285,-3.2049728093563523,-0.22102683206210472,-2.4589863150327886,-0.9670133263856684,3.5284038317353073,16.909617262448855,-33.648314682075736,0.7459864943235611,5,1.135000228881836,1.6850004196166992,-0.1250004768371582,3.3749990463256836,0.11000061035155895,2,0.01602087566062549,3.2641494495686745,28.149999618530273,-1.7868837081321436,28.53000068664551,-2.2307639639463623,29.20000076293945,0.01602087566062549 5428,2019-05-23,25.6299991607666,26.70000076293945,25.459999084472656,26.70000076293945,404100.0,-0.04508200390992256,1.3177566761558692,0.8842995138621734,30.142857648888253,50.806105271043,2.8134356970050547,2.9399325400426513,1.773811994513867,3.4517314597322013,15.539005513945717,1.3800010681152344,0.4824975471796904,-2.8545007705688477,-4.724581031304542,-0.9844205098331535,-3.789540900936693,-1.9194606402010024,4.491900598230114,4.01891295594297,-47.867483370150346,0.9350401303678465,5,1.9450006484985352,2.52500057220459,1.0850005149841309,4.585000038146973,1.570001602172848,3,0.06164650704025987,1.9586782852134481,26.84000015258789,3.2641494495686745,28.149999618530273,-1.7868837081321436,28.53000068664551,0.06164650704025987 5429,2019-05-24,24.88999938964844,25.76000022888184,24.61000061035156,25.71999931335449,447500.0,-0.028872407153681223,1.5274668153417565,0.7756997017766796,21.2587431242097,46.6044025880151,3.324578565766913,3.641377572992951,2.4908491515325473,4.180317534463807,17.192008816406595,1.1499996185302805,0.2683054146271857,-3.4515005111694315,-5.904582983791805,-0.998418038547058,-4.678041747480616,-2.2249592748582465,4.85894831538635,5.919636498833558,-46.13278056215648,1.2265412363111865,5,2.2600011825561452,2.8400011062622035,1.8250002861022914,5.324999809265133,1.9200000762939453,4,0.09481722250797109,1.3177566761558692,25.6299991607666,1.9586782852134481,26.84000015258789,3.2641494495686745,28.149999618530273,0.09481722250797109 5430,2019-05-28,24.81999969482422,25.059999465942386,24.149999618530273,24.88999938964844,436700.0,-0.002812362255554479,3.439025297965124,0.08433698946822236,21.80775023752915,42.071291805310814,3.2276404471572775,3.6106002924967697,2.516289465601904,4.237582268736794,18.345179557162915,0.9099998474121129,0.04464274734203144,-3.3400001525878906,-6.253273246154453,-0.4267270590213279,-4.79663669937117,-1.883363605804611,4.415053300742247,14.790286418037704,-37.236320675944064,1.4566365467832814,5,2.1000003814697266,2.6800003051757812,1.8949999809265137,5.3949995040893555,2.0799999237060547,1,0.10032231272095515,1.5274668153417565,24.88999938964844,1.3177566761558692,25.6299991607666,1.9586782852134481,26.84000015258789,0.10032231272095515 5431,2019-05-29,25.06999969482422,25.26000022888184,24.559999465942386,24.56999969482422,412500.0,0.010072522283395946,-1.6923082566115615,-7.142888283378384,24.755245874525798,37.22043762193037,2.7003877207488074,3.173624815577128,2.21694645486971,3.959565908865123,17.594935195890333,0.7000007629394531,-0.20390948364292782,-2.868000125885011,-6.015394377608761,0.27939412583873846,-4.441697251746884,-1.2943030000231381,3.554846895497903,23.589747853376693,-27.369064756054136,1.5736971258618744,5,1.8500003814697266,2.4300003051757812,1.5749998092651367,5.1449995040893555,2.1800003051757812,2,0.06581570158020056,3.439025297965124,24.81999969482422,1.5274668153417565,24.88999938964844,1.3177566761558692,25.6299991607666,0.06581570158020056 5432,2019-05-30,25.18000030517578,25.540000915527344,25.0,25.170000076293945,171100.0,0.0043877387989865735,-2.0857161541353997,0.020000457763671875,26.038791554832272,32.85012402874689,2.157254814855289,2.8755424907116947,2.0652784115933187,3.8203074686976564,16.693335146689993,0.5400009155273438,-0.3597215839250474,-2.544999504089354,-5.837642190035744,0.7476431818570362,-4.191320847062549,-0.898678161116159,2.9078646485313193,40.39216566250421,-8.293817714021046,1.6463213429731949,5,1.739999771118164,2.3199996948242188,1.4649991989135742,5.034998893737793,2.229999542236328,3,0.06274820907691914,-1.6923082566115615,25.06999969482422,3.439025297965124,24.81999969482422,1.5274668153417565,24.88999938964844,0.06274820907691914 5433,2019-05-31,25.020000457763672,25.06999969482422,24.399999618530273,24.86000061035156,230400.0,-0.006354243267392756,4.153880012324486,15.999618539004741,25.683069079618477,29.402864183362052,1.7924592722475694,2.913185280936272,2.2066828339542823,3.9435948550086337,16.944001746761575,0.7800006866455078,-0.6149340718186878,-2.5324994087219252,-6.0167188092583395,0.951719991814489,-4.274609108990131,-0.7903897084537199,2.595320655722208,54.03729872148444,6.625600219764586,1.7421097002682067,5,1.7249994277954102,2.479999542236328,1.6749992370605469,5.194998741149902,2.3199996948242188,4,0.07713830015446299,-2.0857161541353997,25.18000030517578,-1.6923082566115615,25.06999969482422,3.439025297965124,24.81999969482422,0.07713830015446299 5434,2019-06-03,25.540000915527344,25.6200008392334,24.920000076293945,24.920000076293945,209500.0,0.02078339121701811,-1.2580639207036262,3.8750089407051567,32.831752052030126,28.54228898236078,0.7807994976283688,2.2842626415316296,1.669232715231427,3.3884153057441253,17.37857763003983,0.7000007629394531,-0.9977953335735847,-1.8689990043640137,-5.439845257136771,1.7018472484087432,-3.654422130750394,-0.08357587797763344,1.6594816185638628,94.55783283854761,42.95234620534997,1.785423126386379,6,0.8749990463256836,1.9599990844726562,1.0899991989135742,4.6749982833862305,2.2399997711181676,0,0.06499607626884973,4.153880012324486,25.020000457763672,-2.0857161541353997,25.18000030517578,-1.6923082566115615,25.06999969482422,0.06499607626884973 5435,2019-06-04,26.270000457763672,26.489999771118164,25.61000061035156,25.61000061035156,168400.0,0.028582596557094053,-1.6666647400514227,1.064514441993613,34.00538313222002,28.065775205958296,-0.33916082938733894,1.4116265898053868,0.9450581970683629,2.6196198897118848,17.19295390128206,0.9499988555908203,-1.376183435620483,-1.0024994850158677,-4.525667100110994,2.520668130079258,-2.7640832925634307,0.7590843225316952,0.5635441264602221,89.47371783288706,39.35244386776344,1.761583807547563,6,-0.17000102996826172,1.2299995422363281,0.5299992561340332,3.9449987411499023,-0.8500003814697266,1,0.020555728921547445,-1.2580639207036262,25.540000915527344,4.153880012324486,25.020000457763672,-2.0857161541353997,25.18000030517578,0.020555728921547445 5436,2019-06-05,26.5,26.75,26.10000038146973,26.35000038146973,172400.0,0.008755216529444443,-1.0000000000000109,0.22727220183220448,29.148634470549737,27.29691413048928,-0.9251119566833097,1.0586999684022587,0.7281897438251193,2.3452215178844256,16.911157101284918,0.6499996185302699,-1.6885906714983605,-0.6599999427795424,-4.1277763409547354,2.8077764553956506,-2.3938881418671407,1.0738882563080558,-2.3500003814697266,89.36170385454804,43.39408184951759,1.733888199087597,6,-1.0500001907348633,1.0,0.6700005531311035,3.714999198913574,-2.139999389648441,2,0.015094325227557492,-1.6666647400514227,26.270000457763672,-1.2580639207036262,25.540000915527344,4.153880012324486,25.020000457763672,0.015094325227557492 5437,2019-06-06,26.78000068664551,27.020000457763672,26.35000038146973,26.5,139000.0,0.010566063647000412,-1.310345394574595,1.866675991505987,30.15648125412912,27.298427864404932,-1.357247700069152,0.6630527551557925,0.44163317068024455,2.0224784412644787,16.66494685359696,0.6700000762939418,-1.8639001479308455,-0.28499927520751456,-3.6808015091498305,3.1108029587348014,-1.9829003921786708,1.4129018417636416,-2.5780010604858425,90.8397063266444,48.854001731796146,1.6979011169711575,6,-1.1950006484985387,0.23499870300292613,1.5624995231628382,3.434998512268063,-2.730001449584961,3,0.017550384664062557,-1.0000000000000109,26.5,-1.6666647400514227,26.270000457763672,-1.2580639207036262,25.540000915527344,0.017550384664062557 5438,2019-06-07,26.979999542236328,27.290000915527344,26.70000076293945,26.899999618530273,232400.0,0.007468216970231589,-1.4583460821673728,0.28571331257961097,33.819234524897865,28.69403802003695,-1.503745372446886,0.3502730770884739,0.2404910689956523,1.7890885250312571,16.821328595877976,0.5900001525878942,-2.007450201652631,-0.002000427246095171,-3.3158729514384184,3.311872096946228,-1.658936689342255,1.6549358348500647,-2.6652798828124986,86.91977791065725,47.186013322292084,1.6569362620961614,6,-1.2599992752075195,-0.05999946594238281,1.3800005912780762,3.234999656677246,-2.479999542236328,4,0.015937743234673896,-1.310345394574595,26.78000068664551,-1.0000000000000109,26.5,-1.6666647400514227,26.270000457763672,0.015937743234673896 5439,2019-06-10,27.440000534057614,27.729999542236328,27.059999465942386,27.059999465942386,145900.0,0.01704970347020085,-2.5263062791748703,4.750017881410397,41.80451201141765,30.915900439357895,-1.747787831763695,-0.2102947579597405,-0.21178529746506314,1.300108079185403,16.77736267750814,0.75,-2.0328288835592474,0.5150005340576129,-2.721452966445586,3.751454034560812,-1.1032262161939883,2.133227284309214,-2.9467639992675743,86.32079460903817,43.83967706268948,1.6182267502516,6,-1.3750009536743129,-0.5200004577636683,0.9199995994567907,2.2999982833862305,-3.0100002288818324,0,-0.0036443286998338875,-1.4583460821673728,26.979999542236328,-1.310345394574595,26.78000068664551,-1.0000000000000109,26.5,-0.0036443286998338875 5440,2019-06-11,27.71999931335449,28.01000022888184,27.420000076293945,27.57999992370605,256700.0,0.010204036947789152,-1.5652231602342448,0.3684184108819022,46.71755453998528,33.35615695774228,-1.758037593454059,-0.5441845416321272,-0.47967947780133713,0.9923041448233718,17.074402023332247,0.5900001525878942,-1.8867105099878856,0.8114993095397907,-2.404102594229169,4.02710121330875,-0.7963016423446909,2.4193002614242722,-2.9678217379687446,84.81670478035494,38.835185580560854,1.6078009518844805,6,-1.514999389648434,-0.7999992370605433,0.680000782012943,0.2700004577636754,-3.0599994659423793,1,0.0021645517596429187,-2.5263062791748703,27.440000534057614,-1.4583460821673728,26.979999542236328,-1.310345394574595,26.78000068664551,0.0021645517596429187 5441,2019-06-12,27.739999771118164,27.979999542236328,27.53000068664551,27.71999931335449,194100.0,0.0007215172532144543,-1.2500071525983227,0.1428610354223687,58.55512908144487,36.969083349588125,-1.519232568371386,-0.6702178640449468,-0.4948304526141314,0.9425761846046967,17.202778181995765,0.44999885559081676,-1.5853897135880857,0.8769997596740708,-2.2596300134754763,4.013629532823618,-0.691315126900701,2.4453146462488426,-2.662039930382811,83.73491068781735,32.668347357958375,1.5683148865747731,6,-1.5349998474121094,-0.8199996948242188,0.6825003623962402,0.25,-2.7899990081787145,2,-0.08363373157773835,-1.5652231602342448,27.71999931335449,-2.5263062791748703,27.440000534057614,-1.4583460821673728,26.979999542236328,-0.08363373157773835 5442,2019-06-13,28.01000022888184,28.239999771118164,27.65999984741211,27.84000015258789,216600.0,0.009733253784839135,-1.1886761218254382,8.499809269500862,77.54631060468256,42.731665741261914,-1.503712700436484,-1.1055894713909495,-0.7367564745483008,0.6441164643998754,16.767263276941947,0.5799999237060547,-1.258779900534151,1.2160001754760792,-1.7422099463360219,4.17421029728818,-0.26310488542997135,2.6951052363821297,-2.638836349331836,85.06495517108583,26.888580388702387,1.479105060906051,6,-1.4300003051757848,-1.0900001525878942,0.4124999046325648,-0.020000457763675428,-2.7199993133544957,3,-0.13031058867206546,-1.2500071525983227,27.739999771118164,-1.5652231602342448,27.71999931335449,-2.5263062791748703,27.440000534057614,-0.13031058867206546 5443,2019-06-14,28.20000076293945,28.32999992370605,27.8799991607666,27.899999618530273,128600.0,0.006783310692789479,-1.6470472739104127,1.7647118221902507,93.89921712707788,49.51693963848943,-1.3356507424188528,-1.4793357137379033,-0.8859021775966802,0.4223211253620427,16.118175280635732,0.4500007629394496,-0.9400403277651002,1.4745006561279261,-1.2686862333414979,4.21768754559735,0.1029072113932159,2.8460941008626364,-2.484576576401267,89.76384929848638,23.945560065917462,1.3715934447347116,6,-1.2300004959106445,-1.2800006866455043,0.2999992370605504,-0.2100009918212855,-2.550001144409176,4,-0.14716317069511742,-1.1886761218254382,28.01000022888184,-1.2500071525983227,27.739999771118164,-1.5652231602342448,27.71999931335449,-0.14716317069511742 5444,2019-06-17,27.989999771118164,28.29999923706055,27.770000457763672,28.26000022888184,384600.0,-0.0074468434801345795,2.0285776566757083,-0.8999980926586656,90.53706718205714,55.79823786624912,-0.8287183434001442,-1.4383793385334762,-0.6479275312083814,0.5993027298241707,15.612415866999788,0.5299987792968786,-0.617971668583742,1.3249997138977037,-1.2357034690905344,3.8857028968859417,0.044648122403582846,2.6053513053918245,-1.90853498137648,62.63733960452925,-9.237610087781981,1.2803515914941193,6,-0.7749996185302734,-1.0699996948242188,0.6975002288818359,0.0,-2.3199996948242188,0,-0.12468738119531408,-1.6470472739104127,28.20000076293945,-1.1886761218254382,28.01000022888184,-1.2500071525983227,27.739999771118164,-0.12468738119531408 5445,2019-06-18,28.09000015258789,28.399999618530273,27.979999542236328,28.18000030517578,105300.0,0.003572718195336,-1.7096659078324001,0.33333333333332893,90.15955773885985,62.577229340505795,-0.7190140845528212,-1.6580423009462706,-0.7256301958782139,0.46365514735026636,15.826500770346696,0.4200000762939453,-0.2470711195990063,1.447000122070314,-1.05308078860066,3.9470810327412877,0.196959666734827,2.697040577405801,-1.693740444091194,64.36783373161146,-13.052453051089842,1.2500404553354878,6,-0.7150001525878906,-1.1700000762939453,0.6500000953674316,-0.10000038146972656,-1.889999389648441,1,-0.13029547267819863,2.0285776566757083,27.989999771118164,-1.6470472739104127,28.20000076293945,-1.1886761218254382,28.01000022888184,-0.13029547267819863 5446,2019-06-19,27.709999084472656,28.06999969482422,27.3799991607666,28.06999969482422,146200.0,-0.013527983839481283,2.833329801212224,4.0,81.3895428140332,68.2697917360507,-0.16687307044131927,-1.3836347984328512,-0.33212300182448473,0.8016053173243236,16.53280586665926,0.7100009918212891,0.03797676818878415,1.0889990806579597,-1.362517350533313,3.5405155118492324,-0.13675913493767666,2.314757296253596,-0.9931409903705877,32.352919177072934,-47.69600614144683,1.2257582155956357,6,-0.15999889373779297,-0.7899990081787109,0.7375006675720215,0.2800006866455078,-0.9399986267089844,2,-0.11006854340784222,-1.7096659078324001,28.09000015258789,2.0285776566757083,27.989999771118164,-1.6470472739104127,28.20000076293945,-0.11006854340784222 5447,2019-06-20,27.270000457763672,27.81999969482422,27.0,27.739999771118164,234300.0,-0.01587869510091533,1.6031771020977836,1.3055514347475947,76.10207985017365,72.96788566108134,0.3910663608132765,-0.958934982361157,0.13331112912612042,1.1964078911776994,16.290519146010492,0.8199996948242188,0.26990482142015537,0.6275004386901841,-1.839595717985322,3.09459659536569,-0.6060476396475707,1.861048517027939,-0.2838397197530895,19.285752238069872,-61.40748617838315,1.233548078337753,6,0.42999935150146484,-0.35000038146972656,1.0374994277954102,0.7199993133544922,-0.030000686645507812,3,-0.08507516156508632,2.833329801212224,27.709999084472656,-1.7096659078324001,28.09000015258789,2.0285776566757083,27.989999771118164,-0.08507516156508632 5448,2019-06-21,27.209999084472656,27.61000061035156,26.239999771118164,27.09000015258789,580400.0,-0.0022002703441075244,1.9782562724683264,-0.2553172493557616,71.68827501473864,76.28830377256145,0.5443705470882456,-0.8163494586479985,0.22341088632320094,1.2064136801188283,15.709338716303318,1.3700008392333949,0.5312836977945246,0.48849906921386577,-1.9430156669582743,2.920013805386006,-0.7272582988722043,1.7042564372999358,1.1900005340576172,44.907378790634915,-32.6262514871374,1.2157573680860707,6,0.1100006103515625,-0.28999900817871094,1.1250009536743164,0.7800006866455078,3.0600013732910156,4,-0.07056222835527237,1.6031771020977836,27.270000457763672,2.833329801212224,27.709999084472656,-1.7096659078324001,28.09000015258789,-0.07056222835527237 5449,2019-06-24,27.25,27.6299991607666,26.90999984741211,27.20000076293945,244400.0,0.0014700814727395262,-1.2857082306495269,0.4166640175477932,65.50630390064418,78.37594259041244,0.53035637742612,-0.7067132424835769,0.22104127963655174,1.1097553347143148,14.542118355660595,0.7199993133544922,0.7821770516278477,0.4104999542236314,-1.871221055119669,2.692220963566932,-0.7303605504480188,1.5513604588952816,1.1067996215820308,46.75927315883447,-28.055150016325463,1.1408605046716498,6,0.06999969482421875,-0.3299999237060547,1.1500000953674316,0.7399997711181641,3.079999923706051,0,-0.05871561032916428,1.9782562724683264,27.209999084472656,1.6031771020977836,27.270000457763672,2.833329801212224,27.709999084472656,-0.05871561032916428 5450,2019-06-25,27.309999465942386,27.59000015258789,26.96999931335449,27.26000022888184,239900.0,0.0022018152639406985,1.0327876028716865,0.999999999999929,63.545125326688954,78.93038661766178,0.45380470711371856,-0.60143957000626,0.19563290836252278,0.9858466119335461,13.040177558362654,0.620000839233402,0.9979713072079193,0.34599943161011026,-1.7346216409062478,2.4266205041264683,-0.6943111046480688,1.3863099678682893,1.0044641586303662,58.46993111657047,-13.905198784784012,1.0403105362581797,6,0.010000228881832385,-0.5649995803833043,1.2025008201599086,0.6800003051757777,2.489999771118164,1,-0.06005124209883794,-1.2857082306495269,27.25,1.9782562724683264,27.209999084472656,1.6031771020977836,27.270000457763672,-0.06005124209883794 5451,2019-06-26,26.71999931335449,27.51000022888184,26.709999084472656,27.26000022888184,162200.0,-0.02160381413861512,-1.8571399377388564,-10.800183108262903,49.09088912419246,75.76867311982954,0.98777736417059,0.12491704418697225,0.8137591091466412,1.5073788712099763,11.773168061281236,0.8000011444091832,1.1033358121355654,-0.32650070190430114,-2.2126746824864654,1.559673278677863,-1.2695876921953833,0.616586288386781,1.5529750341491706,30.379719330013355,-38.02146181845046,0.9430869902910818,6,0.6000003814697301,-0.3049993515014613,1.7925009727478063,1.2700004577636754,2.5900001525878977,2,-0.019461024093482937,1.0327876028716865,27.309999465942386,-1.2857082306495269,27.25,1.9782562724683264,27.209999084472656,-0.019461024093482937 5452,2019-06-27,26.76000022888184,26.81999969482422,26.26000022888184,26.729999542236328,329600.0,0.0014970402902427793,6.46667853464385,-0.055556732929264524,46.4968319233758,70.50174143052932,0.8401700307393476,0.22066874143230208,0.7980932782669115,1.3942960733904428,10.902703533967488,0.5599994659423793,1.1494104768237108,-0.365499782562253,-2.043361161051841,1.3123615959273351,-1.204430471807047,0.47343090668254106,1.4723146270941108,37.41012130193779,-27.465138534372088,0.8389306892447946,6,0.5599994659423793,-0.48500061035156605,1.7674999237060511,1.2299995422363246,2.2399997711181605,3,0.00037370062766428624,-1.8571399377388564,26.71999931335449,1.0327876028716865,27.309999465942386,-1.2857082306495269,27.25,0.00037370062766428624 5453,2019-06-28,26.95000076293945,27.11000061035156,26.559999465942386,26.82999992370605,530600.0,0.007100169373412291,1.5000021674389652,3.999936423166924,41.46343246435028,65.04911535078412,0.5075885869322292,0.19254446477819798,0.6286897795765327,1.1274251273065161,9.459988059588188,0.5500011444091726,1.1140819464165297,-0.27199926376342987,-1.631853426420637,1.0878548988937773,-0.9519263450920334,0.4079278175651737,1.2424677913393438,50.36504175286829,-11.310159519452725,0.6799270813286042,6,0.3699989318847692,-0.6750011444091761,1.2999997138977086,1.1749992370605504,1.9499988555908239,4,0.010760630796623483,6.46667853464385,26.76000022888184,-1.8571399377388564,26.71999931335449,1.0327876028716865,27.309999465942386,0.010760630796623483 5454,2019-07-01,27.20000076293945,27.5,27.01000022888184,27.01000022888184,328900.0,0.009276437585255648,-4.157877829644286,1.5833267106412823,40.84511488057942,59.56973281097518,0.14945977427767332,0.07724432685701288,0.39939276011783775,0.8036230852413162,8.374095569275037,0.5499992370605504,0.9661532761695177,-0.10499925613403605,-1.2116584168512858,1.0016599045832137,-0.6583288364926609,0.44833032422458885,0.9534184156761327,70.67673593832203,11.436013658950927,0.5533295803586253,7,-0.045001029968258166,-0.9250011444091761,0.6649990081787145,0.9249992370605504,1.5999984741211009,0,0.11286763267327404,1.5000021674389652,26.95000076293945,6.46667853464385,26.76000022888184,-1.8571399377388564,26.71999931335449,0.11286763267327404 5455,2019-07-02,26.809999465942386,27.3700008392334,26.729999542236328,27.10000038146973,167300.0,-0.01433828257565517,-1.844445386343362,-1.526316317823678,35.51404423613525,54.47245519120874,0.37861397281112374,0.5373241571701257,0.815663390855665,1.1190406398251511,8.211941346205439,0.6400012969970703,0.7239393917846328,-0.5220005035400348,-1.5455670621702637,0.5015660550901941,-1.0337837828551493,-0.01021722422492033,1.3051513245232478,43.99993896484375,-11.640841823180928,0.5117832793151146,7,0.22000026702880504,-0.5349998474121129,0.6300010681152308,0.9200010299682582,2.8000011444091726,1,0.1312943128639461,-4.157877829644286,27.20000076293945,1.5000021674389652,26.95000076293945,6.46667853464385,26.76000022888184,0.1312943128639461 5456,2019-07-03,26.899999618530273,27.35000038146973,26.88999938964844,26.90999984741211,68300.0,0.0033569621178926035,-29.66603089834791,0.0344834390044987,31.683196986521324,49.53702376191403,0.18062717232027126,0.5047039042917589,0.7351443932118897,0.9315495804879177,8.287835781257682,0.5400009155273438,0.4927009981171473,-0.4520003318786614,-1.4213105308842238,0.517309867126901,-0.9366554313814426,0.032654767624119785,1.1776481515484107,51.61286353071818,-0.29331831552192966,0.48465509950278074,7,0.034999847412109375,-0.5,0.3100004196166992,0.6000003814697266,1.9600009918212855,2,0.10780667879759331,-1.844445386343362,26.809999465942386,-4.157877829644286,27.20000076293945,1.5000021674389652,26.95000076293945,0.10780667879759331 5457,2019-07-05,27.25,27.290000915527344,26.540000915527344,26.8700008392334,161000.0,0.013011166781899286,2.2608625343632993,-37.99904634751097,35.1097351122464,45.472741550526,-0.19278168273078222,0.20208087036273525,0.3959862647563597,0.4815909882621341,8.74977874911889,0.75,0.2565662808152638,-0.12549991607665945,-1.0585308128874473,0.8075309807341284,-0.5920153644820516,0.3410155323287327,0.7908948100994735,73.95830849804099,25.73209844868002,0.46651544840539383,7,-0.30500030517578125,-0.8500003814697266,-0.039999961853027344,0.25,0.639999389648441,4,0.07559631067678474,-29.66603089834791,26.899999618530273,-1.844445386343362,26.809999465942386,-4.157877829644286,27.20000076293945,0.07559631067678474 5458,2019-07-08,27.40999984741211,27.68000030517578,26.93000030517578,27.290000915527344,208300.0,0.0058715540334719485,1.272727798167789,0.31578736027385573,40.76434746004141,42.72363527934792,-0.35920183761098556,0.08005159435764853,0.25406948879106395,0.20989251464504832,9.297269519368548,0.75,0.06994998428452348,0.012999916076658735,-0.9012868401435696,0.9272866722968871,-0.44414346203345545,0.4701432941867729,0.5948770619077379,76.31573663851374,28.67678561709964,0.4571433781101138,7,-0.4399995803833008,-1.010000228881836,-0.19999980926513672,0.09000015258789062,0.13000106811523438,0,0.05800803215757799,2.2608625343632993,27.25,-29.66603089834791,26.899999618530273,-1.844445386343362,26.809999465942386,0.05800803215757799 5459,2019-07-09,27.34000015258789,27.6200008392334,27.18000030517578,27.3799991607666,199400.0,-0.002553801357675911,-1.4444562182438554,-0.3333280350955272,37.94213934296531,39.87885905893418,-0.3074217304595379,0.14985871905195225,0.31753324542855665,0.16345911001288016,10.0014049899637,0.4400005340576172,-0.07674021277573573,-0.051999759674071555,-0.966390119016431,0.8623905996682879,-0.5091949393452531,0.40519541999710995,0.6295792139679222,70.17540924361874,23.634177991501033,0.4571951796711801,7,-0.36999988555908203,-0.6800003051757812,-0.2175002098083496,0.15999984741210938,-1.0100002288818395,1,0.057059233988143276,1.272727798167789,27.40999984741211,2.2608625343632993,27.25,-29.66603089834791,26.899999618530273,0.057059233988143276 5460,2019-07-10,27.78000068664551,27.78000068664551,26.959999084472656,27.36000061035156,208500.0,0.016093655142718433,2.9047688248463412,-10.500262266940238,51.10412486198821,40.10255191868927,-0.7529188470994761,-0.3008404272634415,-0.14659170841929026,-0.3855304601133476,10.581294647201597,0.8200016021728551,-0.17733544863975936,0.3850007057189977,-0.5343013406918473,1.3043027521298427,-0.07465031748642303,0.8446517289244184,0.1549870880015476,100.0,49.529854381404604,0.4596510232054218,7,-0.7600002288818359,-0.7750005722045934,-0.8225007057189977,-0.28000068664551137,-2.320001602172855,2,0.03671700954656121,-1.4444562182438554,27.34000015258789,1.272727798167789,27.40999984741211,2.2608625343632993,27.25,0.03671700954656121 5461,2019-07-11,25.420000076293945,27.729999542236328,25.40999984741211,27.540000915527344,380400.0,-0.08495322361478819,-1.1682226997523122,-5.047620128882163,31.827129211291677,38.472584950679924,1.568196896656442,1.9778450627069262,2.127191496434392,1.8380372854217413,11.689917914057899,2.370000839233402,-0.3017978493003568,-1.8589999198913567,-3.1178031977297316,-0.6001966420529818,-2.488401558810544,-1.2295982809721693,2.481087938282535,0.4219504363159045,-51.76242388074645,0.6294016389191873,7,1.1750001907348633,1.484999656677246,1.3799996376037598,2.0799999237060547,0.5499992370605433,3,0.1648308623714405,2.9047688248463412,27.78000068664551,-1.4444562182438554,27.34000015258789,1.272727798167789,27.40999984741211,0.1648308623714405 5462,2019-07-12,24.36000061035156,25.6200008392334,23.8700008392334,25.60000038146973,814100.0,-0.041699428118055604,1.734373533167732,0.5849053208707976,26.60101299251218,36.82120500936458,2.5166022292661907,2.8990088281988484,3.0891352989809207,2.8500175459054837,12.960651227615466,1.75,-0.45835779592290393,-2.7364994049072315,-4.504451133942279,-0.968547675872184,-3.6204752694247553,-1.8525235403897078,3.4414438775383474,12.531963944767762,-38.89687666208224,0.8839758645175246,7,1.4650001525878942,1.774999618530277,2.1149992942810094,3.139999389648441,1.4300003051757848,4,0.1847290594109332,-1.1682226997523122,25.420000076293945,2.9047688248463412,27.78000068664551,-1.4444562182438554,27.34000015258789,0.1847290594109332 5463,2019-07-15,24.04999923706055,24.35000038146973,22.979999542236328,24.35000038146973,524800.0,-0.012725836023143478,8.13330408743255,0.24193645143873965,24.842778801094298,35.04316766719956,2.650730479737039,3.0379168654397084,3.3267278932887088,3.133660293500977,14.371824170462876,1.3800010681152308,-0.5364178567250519,-2.8390007019042933,-4.9935152135936995,-0.6844861902148871,-3.9162579577489964,-1.7617434460595902,3.6800003051757777,22.29165499409324,-28.499827486149297,1.0772572558447022,7,1.3300008773803675,1.6400003433227504,2.2500004768371547,3.4500007629394496,2.110000610351559,0,0.15966737107710705,1.734373533167732,24.36000061035156,-1.1682226997523122,25.420000076293945,2.9047688248463412,27.78000068664551,0.15966737107710705 5464,2019-07-16,24.5,24.809999465942386,24.01000022888184,24.01000022888184,335800.0,0.018711051027644476,-2.265304533653089,-1.6333263397483462,29.185206786086326,34.339963506083016,1.9863427271967353,2.438048092687623,2.809988745430953,2.655179226769505,15.770991312872818,0.7999992370605469,-0.6055819899344357,-2.2144999504089355,-4.5511775678813216,0.12217766706345046,-3.3828387591451268,-1.0461611416727443,2.849999542236329,31.666668653487662,-17.40363763242277,1.1683388087361928,7,0.880000114440918,1.1899995803833008,1.820000171661377,3.0,2.0499992370605504,1,0.12408167002152415,8.13330408743255,24.04999923706055,1.734373533167732,24.36000061035156,-1.1682226997523122,25.420000076293945,0.12408167002152415 5465,2019-07-17,24.43000030517578,24.739999771118164,24.13999938964844,24.43000030517578,315700.0,-0.002857130400988561,-1.068960300965523,0.0,31.62121129088206,34.33307620656754,1.881048437907502,2.3397510441903933,2.7920402734759904,2.697918476113962,17.144336217475526,0.600000381469723,-0.6837486643685544,-2.1014996528625502,-4.554959240195291,0.3519599344701909,-3.3282294465289226,-0.8747698591961779,2.570399237060549,30.526331851356908,-20.044511478295327,1.2267297936663706,7,0.9499998092651367,1.2599992752075195,2.062499523162842,3.0699996948242188,2.3299999237060582,2,0.07777321304935603,-2.265304533653089,24.5,8.13330408743255,24.04999923706055,1.734373533167732,24.36000061035156,0.07777321304935603 5466,2019-07-18,24.65999984741211,24.86000061035156,24.31999969482422,24.489999771118164,189200.0,0.009414635258420345,-1.1176496987512343,100.0,33.64486675454718,34.17031305571207,1.4526517678808268,1.9705695122605604,2.4830113588313942,2.4444335875900265,19.22116003611476,0.5400009155273402,-0.785748550804545,-1.719000148773194,-4.2421970120889085,0.8041967145425204,-2.980598580431053,-0.45740171711533506,2.01876769482422,63.63634393235852,10.929804233665486,1.2615984316578581,7,0.7200002670288086,1.0299997329711914,1.9025001525878906,2.8400001525878906,1.5900001525878906,3,0.03244116958680765,-1.068960300965523,24.43000030517578,-2.265304533653089,24.5,8.13330408743255,24.04999923706055,0.03244116958680765 5467,2019-07-19,24.95000076293945,25.04999923706055,24.540000915527344,24.6200008392334,206000.0,0.01175997231637349,-1.0816267745162678,1.941175150624355,34.66258673749982,33.49233964209634,0.8963463001698067,1.5787939165906053,2.1179781370499455,2.127285756359022,20.913605409887055,0.5099983215332067,-0.8378465084476012,-1.3129992485046422,-3.8767144190439957,1.2507159220347113,-2.594856833774319,-0.031141663234965478,1.4328653392968782,95.16915512735898,40.42457988865708,1.2818575852696774,7,0.4299993515014684,0.7399988174438512,1.6124992370605504,2.5499992370605504,1.5900001525878942,4,0.04088170417734571,-1.1176496987512343,24.65999984741211,-1.068960300965523,24.43000030517578,-2.265304533653089,24.5,0.04088170417734571 5468,2019-07-22,25.290000915527344,25.53000068664551,24.79999923706055,24.79999923706055,200800.0,0.013627260208060932,-1.979587547002402,1.4848539144004906,35.552204472253436,33.22679132312835,0.2503235887710318,1.1463511359527914,1.7066390524304786,1.7567306887998555,21.736490898191548,0.7300014495849609,-0.886932210075571,-0.8769991874694831,-3.4351901131147216,1.6811917381757553,-2.156094650292104,0.40209627535313786,0.8206358619089826,84.2105461289616,30.180822779970185,1.2790954628226194,7,0.08999919891357422,0.39999866485595703,1.4599990844726562,2.2099990844726562,0.3299999237060547,0,0.019770659624334552,-1.0816267745162678,24.95000076293945,-1.1176496987512343,24.65999984741211,-1.068960300965523,24.43000030517578,0.019770659624334552 5469,2019-07-23,25.649999618530273,25.940000534057614,25.35000038146973,25.35000038146973,160400.0,0.014234823644545758,-2.9333443535979504,0.6122412437427474,41.1854139467148,32.12471233254242,-0.418636203286777,0.6960239185600692,1.279948037587591,1.3784985619101882,22.444662326228933,0.6499996185302699,-0.9752286794322487,-0.4370004653930657,-2.9523018293714323,2.078300898585301,-1.694651147382249,0.8206502165961176,-2.6700000762939453,83.88884826945322,27.40938369951587,1.2576506819891833,7,-0.2950000762939453,0.039999961853027344,1.2950005531311035,1.8500003814697266,-0.2099990844726598,1,0.019883050154643866,-1.979587547002402,25.290000915527344,-1.0816267745162678,24.95000076293945,-1.1176496987512343,24.65999984741211,0.019883050154643866 5470,2019-07-24,25.670000076293945,25.690000534057614,25.07999992370605,25.540000915527344,176900.0,0.0007797449536499634,6.176474548127172,0.4333316379080198,40.5530020075497,33.09425375434887,-0.8598370612093476,0.5764121153607249,1.2091987443725358,1.3523309093090674,23.265301896282985,0.6100006103515625,-1.113715962701022,-0.33500003814697266,-2.788598947516885,2.1185988712229396,-1.561799492831927,0.8917994165379817,-2.6308005142211925,83.33331371041535,25.15438151416639,1.2267994546849554,7,-1.2100000381469727,0.01999950408935547,1.3975000381469727,1.8299999237060547,-0.0699996948242152,2,0.03428122937869715,-2.9333443535979504,25.649999618530273,-1.979587547002402,25.290000915527344,-1.0816267745162678,24.95000076293945,0.03428122937869715 5471,2019-07-25,26.20000076293945,26.45000076293945,25.53000068664551,25.53000068664551,309400.0,0.020646695951316074,-1.7462685717376591,5.153880012324431,42.15247493362769,34.822193970028366,-1.416521413912296,0.005751898103717679,0.6142187805516279,0.8153502333444997,23.55196108314383,0.9200000762939382,-1.2409746613976687,0.22100057601928214,-2.211627745349098,2.6536288973876623,-0.9953135846649097,1.437314736703474,-3.1027851814269987,86.91099371873095,29.45870259767966,1.2163141606841905,7,-1.485000610351559,-0.6750011444091761,0.9474992752075231,1.2999992370605504,-0.15999984741210582,3,0.02137402479524053,6.176474548127172,25.670000076293945,-2.9333443535979504,25.649999618530273,-1.979587547002402,25.290000915527344,0.02137402479524053 5472,2019-07-26,26.770000457763672,26.899999618530273,26.040000915527344,26.20000076293945,235600.0,0.021755712909386604,1.072290983964445,0.850745716294748,45.492963497657186,37.11665893631313,-1.7977659512491542,-0.5939102801261384,-0.03933253136106174,0.2486397613547382,23.258150813691287,0.8599987030029297,-1.4582184913521488,0.7905002593994155,-1.642807992206695,3.223808511005526,-0.42615386640363795,2.007154385202469,-3.5386734689941406,93.80956489752543,37.14292400569735,1.2166541258030552,7,-1.3150005340576172,-1.3700008392333984,0.4649996757507324,0.7299995422363281,-0.20000076293945312,4,-0.019424745942163923,-1.7462685717376591,26.20000076293945,6.176474548127172,25.670000076293945,-2.9333443535979504,25.649999618530273,-0.019424745942163923 5473,2019-07-29,27.239999771118164,27.31999969482422,26.690000534057614,26.770000457763672,282800.0,0.017556940803793886,1.0000000000000113,0.8245606403340822,49.33333095974453,39.35533940005293,-1.975412886630128,-1.0973303321655479,-0.5949475177044619,-0.20748001402739646,23.196058454880546,0.6299991607666051,-1.3773495056421297,1.2459996223449714,-1.2149578648591302,3.706957109549073,0.015520878742922406,2.4764783659470204,-3.7885524245629867,96.42857446962505,39.757590003929266,1.2304787436020506,7,-1.510000228881836,-1.859999656677246,0.07000017166137695,0.26000022888183594,0.22999954223632457,0,-0.02569746187490829,1.072290983964445,26.770000457763672,-1.7462685717376591,26.20000076293945,6.176474548127172,25.670000076293945,-0.02569746187490829 5474,2019-07-30,30.270000457763672,30.3700008392334,26.790000915527344,27.440000534057614,724700.0,0.11123350631809248,1.3630357177703791,6.021285230201091,62.33894580163161,42.76842101235844,-4.58279539509261,-4.0955211959186215,-3.6651922179690217,-3.198176724635317,24.31170696636191,3.5799999237060547,-1.0642657492041856,4.122500324249266,1.0402599536411863,7.204740694857346,2.581380138945228,5.663620509553304,-6.50906892334697,98.10963394777112,44.981283282071146,1.5411201853040397,7,-2.9250001907348633,-3.5950002670288086,-3.15000057220459,-2.770000457763672,-2.0,1,-0.15361742808753864,1.0000000000000113,27.239999771118164,1.072290983964445,26.770000457763672,-1.7462685717376591,26.20000076293945,-0.15361742808753864 5475,2019-07-31,30.32999992370605,31.1200008392334,30.03000068664551,30.36000061035156,330800.0,0.001982142881897131,-2.460322554276318,-0.010600949630493302,81.51475783286048,48.08729779883769,-4.154787441260371,-4.087877444352305,-3.743968833279606,-3.2178049485615112,25.34292225438258,1.090000152587887,-0.6709415686758469,4.006499767303463,0.4064747365766621,7.606524798030264,2.206487251940061,5.806512282666866,-5.90816145880768,85.8676047591588,24.995231226601774,1.8000125153634008,7,-2.49999904632568,-3.279999732971188,-3.210000038146969,-2.829999923706051,-1.8299999237060511,2,-0.16122648868938483,1.3630357177703791,30.270000457763672,1.0000000000000113,27.239999771118164,1.072290983964445,26.770000457763672,-0.16122648868938483 5476,2019-08-01,29.79999923706055,30.79999923706055,29.71999931335449,30.190000534057614,207000.0,-0.017474470424619137,-2.9272642782087357,12.999745692669354,87.46554425625526,53.9542930786994,-3.1502888502025783,-3.5094054694682235,-3.227040649978978,-2.658248340717531,26.324442464028188,1.0799999237060618,-0.31261662347153774,3.331499099731449,-0.5859127846755108,7.2489109841384085,1.372793157527969,5.290205041934929,-4.574381287241977,74.01571610241568,6.738261407445222,1.9587059422034796,8,-1.8399991989135778,-2.749999046325687,-2.7674994468689,-2.2999992370605504,-0.5699996948242223,3,-0.14093956252077755,-2.460322554276318,30.32999992370605,1.3630357177703791,30.270000457763672,1.0000000000000113,27.239999771118164,-0.14093956252077755 5477,2019-08-02,29.309999465942386,30.0,28.489999771118164,29.770000457763672,233900.0,-0.016442945760507977,2.2826089210005285,1.1794858000811967,85.34946136632301,59.48732162248491,-2.2090930778128275,-3.0115673489209307,-2.7138450896345,-2.1429983117212608,26.6126957825047,1.510000228881836,0.04113423649933168,2.738499355316165,-1.3691378679831594,6.846136578615489,0.6846807436665046,4.792317966965825,-3.3770555693940345,59.14218400445031,-13.254547564386947,2.0538186116496613,8,-1.2099990844726598,-2.259999275207523,-2.4424996376037633,-1.8099994659423864,1.1200008392333949,4,-0.11156597099958032,-2.9272642782087357,29.79999923706055,-2.460322554276318,30.32999992370605,1.3630357177703791,30.270000457763672,-0.11156597099958032 5478,2019-08-05,29.0,29.1299991607666,28.61000061035156,28.920000076293945,248500.0,-0.010576576990477204,2.0588307892537387,-0.17391250264333205,80.82192102948764,63.89137796501523,-1.4723164375638689,-2.7155701599981548,-2.3447658919148253,-1.8167994230028626,27.46964255003592,0.6999988555908274,0.39277763162205304,2.3489998817443833,-1.8865233701274846,6.584523133616251,0.23123825580844937,4.466761507680317,-2.444609270329444,51.039240725462044,-25.414486889803875,2.117761625935934,8,-0.8999996185302734,-1.9499998092651367,-2.202500343322754,-1.5,2.6499996185302734,0,-0.08379311397157863,2.2826089210005285,29.309999465942386,-2.9272642782087357,29.79999923706055,-2.460322554276318,30.32999992370605,-0.08379311397157863 5479,2019-08-06,28.899999618530273,29.35000038146973,28.6200008392334,29.03000068664551,224000.0,-0.0034482890161974256,-1.1159449134504384,-1.6250149011754491,80.4911279664411,68.32894751600317,-0.9642199798636604,-2.6274151170994955,-2.161773641516234,-1.7072438346135783,28.423689738843905,0.7299995422363317,0.7480021056526667,2.170999526977539,-2.1739908023603327,6.515989856315411,-0.0014956376913985991,4.343494691646477,-1.7968556757121767,15.589341479086618,-63.91966308335082,2.1724951646689363,8,-0.5749988555908203,-1.8499994277954102,-2.1024999618530273,-1.3999996185302734,2.880001068115238,1,-0.049480980070978564,2.0588307892537387,29.0,2.2826089210005285,29.309999465942386,-2.9272642782087357,29.79999923706055,-0.049480980070978564 5480,2019-08-07,28.79999923706055,28.82999992370605,28.03000068664551,28.559999465942386,244000.0,-0.003460220857774865,4.333307902115447,-1.8461369171630118,78.7499927149887,72.39533838059883,-0.4174355161075738,-2.5793242236877454,-1.9759756470940566,-1.60823205796612,28.99948613082861,0.8699989318847621,1.1030896253704654,2.0199992179870634,-2.4002266616271797,6.4402250976013065,-0.19011372182005815,4.230112157794185,-1.2148324666726182,27.797796150458897,-51.499917033582264,2.210112939807121,8,-0.21999835968017933,-1.7499990463256871,-2.084999561309818,-1.2999992370605504,2.9300003051757777,2,-0.018402735879758714,-1.1159449134504384,28.899999618530273,2.0588307892537387,29.0,2.2826089210005285,29.309999465942386,-0.018402735879758714 5481,2019-08-08,29.61000061035156,29.68000030517578,28.739999771118164,28.84000015258789,149700.0,0.028125048428774946,1.0659355861010853,3.208338300391787,80.1813413896565,76.24960259082097,-0.7742842825388436,-3.224656212662424,-2.6970576400623365,-2.417875040733673,28.38119327472378,0.9400005340576172,1.437352857070863,2.6205005645751918,-1.9237585831004118,7.164759712250795,0.34837099073739,4.8926301384129935,-1.600653751702172,80.20306976735158,2.7926547489649494,2.272129573837802,8,-0.7049999237060511,-2.5600004196166957,-2.9575009346008265,-2.110000610351559,2.1099987030029297,3,-0.037487355199969374,4.333307902115447,28.79999923706055,-1.1159449134504384,28.899999618530273,2.0588307892537387,29.0,-0.037487355199969374 5482,2019-08-09,28.86000061035156,29.75,28.84000015258789,29.61000061035156,197400.0,-0.025329280126316633,-1.303794412199312,-0.9740253949695612,71.95571479581521,78.76320079482882,0.33901018765606494,-2.2348223631871917,-1.8685661912649572,-1.668201788273766,26.762001439263162,0.9099998474121094,1.789888478707411,1.6455005645751903,-2.795004107715908,6.0860052368662885,-0.5747517715703587,3.8657529007207394,-0.8299999237060476,48.255828782123835,-27.12560227114397,2.22025233614555,8,0.09500026702881215,-1.8100004196166957,-2.192501068115231,-1.360000610351559,2.5699996948242223,4,0.012820475539146559,1.0659355861010853,29.61000061035156,4.333307902115447,28.79999923706055,-1.1159449134504384,28.899999618530273,0.012820475539146559 5483,2019-08-12,27.88999938964844,28.81999969482422,27.54999923706055,28.51000022888184,143400.0,-0.03361057519711885,1.0483882131985534,0.8266677856445312,62.81463874198848,78.81605556597958,1.5767190194445604,-1.01439616726012,-0.8245686345999559,-0.6913974352980681,24.228845418248852,1.3100013732910085,2.098982263684235,0.48349933624268004,-3.7058566555574615,4.6728553280428216,-1.6111786596573907,2.578177332142751,3.2300014495849574,15.454547030866117,-56.419689061358945,2.0946779959000703,8,1.4450006484985316,-0.8399991989135778,-1.217499732971195,-0.38999938964844105,3.1800003051757777,0,0.0910721036612887,-1.303794412199312,28.86000061035156,1.0659355861010853,29.61000061035156,4.333307902115447,28.79999923706055,0.0910721036612887 5484,2019-08-13,27.540000915527344,28.709999084472656,27.520000457763672,27.65999984741211,126600.0,-0.012549246388689483,-13.874997019764919,0.19354640234542037,60.308712838514914,76.45982834438566,1.6748733391578128,-0.44793699795270925,-0.4198789269426939,-0.3387973772900992,22.163044293095307,1.1899986267089844,2.356489361836857,-0.018499183654785867,-3.978133453450557,3.941135086140985,-1.9983163185526713,1.9613179512430996,3.5085998916625982,0.8968816981735637,-66.65573404185076,1.9798171348978848,8,1.6199989318847656,-0.49000072479248047,-0.8550009727478027,-0.04000091552734375,3.159999847412106,1,0.14923742071067503,1.0483882131985534,27.88999938964844,-1.303794412199312,28.86000061035156,1.0659355861010853,29.61000061035156,0.14923742071067503 5485,2019-08-14,26.32999992370605,27.26000022888184,26.20000076293945,27.18000030517578,203600.0,-0.04393612750895304,1.0990083677820555,7.0833995613059395,50.66666223248952,72.37106367507833,2.5231397605165604,0.9609752824241404,0.8083469282876301,0.8743000624086825,20.143272965556687,1.3400001525878942,2.5341120687179384,-1.3235001564025914,-5.051489417105344,2.4044891043001613,-3.187494786753966,0.5404944739487831,4.57745686950684,3.6619489776071816,-58.90385806360415,1.8639946303513757,8,1.7700004577636754,0.7200002670288121,0.48500013351440785,1.1700000762939489,4.399999618530277,2,0.2069882559335896,-13.874997019764919,27.540000915527344,1.0483882131985534,27.88999938964844,-1.303794412199312,28.86000061035156,0.2069882559335896 5486,2019-08-15,25.459999084472656,26.399999618530273,24.989999771118164,26.399999618530273,293500.0,-0.03304218920449353,1.9999979709068625,1.1058824849375577,43.482582211445745,67.71918821342531,3.0315721843358006,1.9963362557493305,1.679424195275022,1.744605194362567,18.440415214193635,1.4099998474121094,2.297068990436582,-2.2335009574890137,-5.841487615573037,1.3744857005950095,-4.037494286531025,-0.4295076284470021,5.165010346923829,9.873934679723723,-46.72635844202327,1.8039933290420118,8,1.9100008010864258,1.590001106262207,1.5525012016296387,2.0400009155273438,5.130001068115234,3,0.24626868355182197,1.0990083677820555,26.32999992370605,-13.874997019764919,27.540000915527344,1.0483882131985534,27.88999938964844,0.24626868355182197 5487,2019-08-16,25.96999931335449,26.04999923706055,25.43000030517578,25.6200008392334,178800.0,0.020031431548356515,1.4313763622627762,-0.37233859071364855,43.70664044394133,63.5952681483646,2.232768183436658,1.6513346174686738,1.1674221949297738,1.226381607320775,16.91188120701434,0.6199989318847692,1.8877527862657288,-1.774500656127934,-5.245435409906889,1.6964340976510215,-3.5099680330174117,-0.03903327923845623,4.204209345219731,25.58745592057452,-24.90183414252177,1.735467376889477,8,1.4000005722045934,1.0800008773803746,0.7800006866455114,1.5300006866455114,10.85000038146973,4,0.22140932429841031,1.9999979709068625,25.459999084472656,1.0990083677820555,26.32999992370605,-13.874997019764919,27.540000915527344,0.22140932429841031 5488,2019-08-19,25.790000915527344,26.440000534057614,25.520000457763672,26.35000038146973,312000.0,-0.00693101280655728,1.4864874617563737,-1.600005449591307,19.06078381472787,56.7696743537298,2.133951065367775,1.9718080099523547,1.336838404666814,1.398623200892679,15.837626854865217,0.9200000762939418,1.4470554108387113,-1.9794990539550774,-5.382534672642116,1.423536564731961,-3.681016863298595,-0.27798124461155993,3.9694710320503894,21.505411077288137,-22.011762508480494,1.7015178093435184,8,1.5799989700317383,1.2599992752075195,0.18999958038330078,1.5699996948242188,12.200000762939453,0,0.2186893830722112,1.4313763622627762,25.96999931335449,1.9999979709068625,25.459999084472656,1.0990083677820555,26.32999992370605,0.2186893830722112 5489,2019-08-20,26.15999984741211,26.239999771118164,25.60000038146973,25.82999992370605,151800.0,0.014346604061654,1.6122436269224187,-0.5892861400335856,22.38410964095108,50.50679845661452,1.4912279996486895,1.7307104826105828,0.9455090471325747,1.0246966379877236,15.230804744812165,0.639999389648434,1.0313526494411818,-1.6350001335144029,-4.978282420770611,1.7082821537418056,-3.306641277142507,0.036641010113701356,3.2179143260488594,51.54184318740571,12.82892950638444,1.6716411436281047,8,1.2100000381469727,1.4050006866455078,-0.625,0.26999950408935547,11.740001678466797,1,0.18769112676037847,1.4864874617563737,25.790000915527344,1.4313763622627762,25.96999931335449,1.9999979709068625,25.459999084472656,0.18769112676037847 5490,2019-08-21,26.54999923706055,26.809999465942386,26.190000534057614,26.399999618530273,230900.0,0.014908233636210078,-1.1754432929665388,0.45454440366442805,28.070174987014042,44.71666885632091,0.836465168376332,1.48621788663608,0.5292446930920569,0.6334765656287864,14.207537209662755,0.649999618530277,0.6675034687568484,-1.2890007019042926,-4.536314749243665,1.95831334543508,-2.912657725573979,0.3346563217653937,2.4768817842129955,85.71427074294388,49.34087859565775,1.623657023669687,8,0.8200006484985316,1.0800008773803675,-1.014999389648441,-0.21499919891357777,10.999999999999996,2,0.1563089131876887,1.6122436269224187,26.15999984741211,1.4864874617563737,25.790000915527344,1.4313763622627762,25.96999931335449,0.1563089131876887 5491,2019-08-22,26.76000022888184,27.04999923706055,26.38999938964844,26.70000076293945,372900.0,0.007909642103799186,1.0625076368751316,0.39999745686205995,32.11782009077156,40.29023611131606,0.20079244671950391,1.3916735781522895,0.2942326669031736,0.41963153196897096,13.981674579898055,0.6599998474121094,0.2921523392839731,-1.106999683380124,-4.304078039925468,2.0900786731652197,-2.7055388616527978,0.49153949489254956,1.9439302923792745,82.09881485283975,46.59767778055059,1.5985391782726728,8,0.14499950408935192,0.9600000381469691,-1.2250003814697301,-0.42500019073486683,7.350000381469716,3,0.14835572792969187,-1.1754432929665388,26.54999923706055,1.6122436269224187,26.15999984741211,1.4864874617563737,25.790000915527344,0.14835572792969187 5492,2019-08-23,26.25,26.76000022888184,26.190000534057614,26.709999084472656,261600.0,-0.019058304354250377,1.0357082036225906,-7.66671964904382,31.241478082930314,36.78210714919849,0.337076851260786,1.9612748023423165,0.7640756873974297,0.9326827126973427,14.293331909006948,0.5699996948242259,-0.09464270326696678,-1.59099988937378,-4.833772694900837,1.651772916153277,-3.2123862921373103,0.03038651338975029,2.1568160612496783,47.7124264485887,13.59112786351615,1.6213864027635287,8,0.5999994277954102,1.580000877380371,-0.7150001525878906,0.08500003814697266,7.75,4,0.1653333391462053,1.0625076368751316,26.76000022888184,-1.1754432929665388,26.54999923706055,1.6122436269224187,26.15999984741211,0.1653333391462053 5493,2019-08-26,26.540000915527344,26.59000015258789,26.229999542236328,26.59000015258789,185700.0,0.011047653924851186,13.400244144350347,0.10869420994145257,34.30852419706858,33.89319730014889,-0.1838987582252294,1.7034812232979917,0.4303342225867475,0.652399871635172,15.061290074045386,0.3600006103515625,-0.600988141310836,-1.2659990310668938,-4.550920907641014,2.018922845507227,-2.908459969353956,0.37646190722016826,1.5934698425118121,64.82767420354953,27.19059413638361,1.6424609382870603,8,-0.41500091552734375,1.419999122619629,-1.0050010681152344,-0.2050008773803711,7.00999832153321,0,0.3873398049991217,1.0357082036225906,26.25,1.0625076368751316,26.76000022888184,-1.1754432929665388,26.54999923706055,0.3873398049991217 5494,2019-08-27,25.6200008392334,26.79999923706055,25.489999771118164,26.6299991607666,194900.0,-0.034664658800207304,-1.0629905413564154,20.20027466239414,30.935266112803816,31.700819953517147,0.48624133476910103,2.3792379295377373,1.3017714283638782,1.5712784184995812,14.1635140594001,1.3099994659423864,-1.0431321182220046,-1.9534991264343269,-5.161451399930847,1.2544531470621934,-3.5574752631825888,-0.349522989686065,2.261992239852077,8.333404655154899,-29.286360774346527,1.603976136748261,8,0.39999866485595703,2.434999465942383,-0.08500099182128906,0.7149991989135742,6.460000991821296,1,0.48282593419319864,13.400244144350347,26.540000915527344,1.0357082036225906,26.25,1.0625076368751316,26.76000022888184,0.48282593419319864 5495,2019-08-28,25.440000534057614,25.729999542236328,25.25,25.489999771118164,138500.0,-0.007025772805601904,-1.2325544259328258,0.04950427737805575,22.957201427616866,29.42022208864727,0.5886182288070856,2.291599516808933,1.426892178152773,1.7454266783671422,12.870116713326112,0.4799995422363281,-1.3650494744243353,-1.888999462127689,-4.9545971149388635,1.1765981906834853,-3.421798288533278,-0.35620063572210015,2.210633080390476,10.555589699465088,-20.782191764099032,1.5327988264055878,8,0.7099990844726598,2.6149997711181676,0.08249902725220082,0.894999504089359,6.20999908447266,2,0.4897799029186558,-1.0629905413564154,25.6200008392334,13.400244144350347,26.540000915527344,1.0357082036225906,26.25,0.4897799029186558 5496,2019-08-29,25.60000038146973,25.79999923706055,25.399999618530273,25.540000915527344,106300.0,0.006289302046118994,-1.3529246770149261,-1.200007629510934,27.106742664142544,27.575789002002963,0.5035161226784943,1.8981312027936887,1.2249909344630616,1.5780506996168846,11.783776808803758,0.399999618530277,-1.6580697508891582,-1.518999671936033,-4.444084484104863,1.406085140232797,-2.98154207802045,-0.056457265851616256,1.8377825255119653,22.58068088688081,-6.343736565725084,1.4625424060844154,8,0.5499992370605433,2.454999923706051,-0.5250005722045934,0.7349996566772425,5.670000076293942,3,0.4667968233407016,-1.2325544259328258,25.440000534057614,-1.0629905413564154,25.6200008392334,13.400244144350347,26.540000915527344,0.4667968233407016 5497,2019-08-30,26.040000915527344,26.51000022888184,25.6200008392334,25.68000030517578,189900.0,0.01718752060551143,-2.708334326745042,6.000063578853318,35.963593085846895,29.453878921016184,0.08324350264912894,1.2654710440379766,0.7615225737661007,1.1414606565642842,11.490699231111034,0.9099998474121094,-1.7564856620013103,-0.915499210357666,-3.686426917068303,1.855428496352971,-2.3009630637129845,0.4699646429976525,1.2019593405852689,50.96782608909649,19.49935434995351,1.3854638533553183,8,0.10999870300292969,2.0149993896484375,-0.9200010299682617,0.2949991226196289,4.39999961853027,4,0.30990781148598834,-1.3529246770149261,25.60000038146973,-1.2325544259328258,25.440000534057614,-1.0629905413564154,25.6200008392334,0.30990781148598834 5498,2019-09-03,26.56999969482422,26.65999984741211,25.709999084472656,25.90999984741211,206800.0,0.02035325501777696,1.261906167546923,1.8333298012122239,42.83603282780616,31.72631483066675,-0.36260910309167116,0.5734917075400432,0.21566506374118077,0.6203839755141445,11.13186183257325,0.9500007629394531,-1.686763049194397,-0.26400041580200195,-2.865379704323793,2.337378872719789,-1.5646900600628975,1.0366892284588936,0.4918037224888394,85.16131255183664,47.76749034408958,1.3006896442608948,9,-0.4200000762939453,1.4850006103515625,-1.1424999237060547,-0.2349996566772461,3.880001068115231,1,0.27963870494974574,-2.708334326745042,26.040000915527344,-1.3529246770149261,25.60000038146973,-1.2325544259328258,25.440000534057614,0.27963870494974574 5499,2019-09-04,27.46999931335449,27.5,26.53000068664551,26.53000068664551,165700.0,0.03387277489150997,-1.063831341436203,1.4242406727740262,58.823525938173546,35.143353825240034,-1.18148975808111,-0.4628642306745512,-0.6913517303495915,-0.2621761005182357,10.588325923308,0.9699993133544886,-1.6286055874810224,0.7074992179870563,-1.7281126013407437,3.1431110373148563,-0.5103066916768455,1.925305127650958,-2.4799995422363246,98.66663614908838,54.65110148133683,1.2178059096639007,9,-1.0949993133544886,0.5850009918212926,-1.9149994850158656,-1.134999275207516,2.930000305175785,2,0.2213323653324697,1.261906167546923,26.56999969482422,-2.708334326745042,26.040000915527344,-1.3529246770149261,25.60000038146973,0.2213323653324697 5500,2019-09-05,28.270000457763672,28.76000022888184,27.6200008392334,27.6200008392334,217400.0,0.029122721674778695,-2.50769248826981,0.6914899661140811,71.98749328398301,39.57331751337463,-1.91302585864684,-1.375110019727984,-1.4911529041338198,-1.0421440761978538,10.868363906075244,1.2900009155273509,-1.32566422340183,1.5340003013610826,-0.8183818325420162,3.8863824352641814,0.35780923440953316,2.710191368312632,-3.2298006820678715,85.41667612771958,35.550620560787166,1.1761910669515492,9,-1.265000343322754,-0.21500015258789062,-1.260000228881836,-1.5950002670288086,2.1399993896484375,3,0.13477188933842754,-1.063831341436203,27.46999931335449,1.261906167546923,26.56999969482422,-2.708334326745042,26.040000915527344,0.13477188933842754 5501,2019-09-06,28.5,28.79999923706055,28.059999465942386,28.38999938964844,143500.0,0.008135816714257116,1.0845090854385624,0.16923180755133893,70.70377433469886,43.95801709690447,-2.090040183237768,-1.783998339918604,-1.6992553596409046,-1.2507293080430273,10.6005260696622,0.7399997711181641,-1.045018349338008,1.8194998741149888,-0.2868961432678354,3.925895891497813,0.7663018654235785,2.872697882806399,-3.3110082061767585,90.56605697457158,36.074509889677074,1.0531980086914117,9,-1.4750003814697266,-0.6050004959106445,-1.0599994659423828,-1.4499998092651367,2.0100002288818395,4,0.11052630240457106,-2.50769248826981,28.270000457763672,-1.063831341436203,27.46999931335449,1.261906167546923,26.56999969482422,0.11052630240457106 5502,2019-09-09,29.229999542236328,29.239999771118164,27.8799991607666,28.290000915527344,179200.0,0.025614019025836043,1.833337306980108,8.545394645582187,75.82581610753087,48.57104953140028,-2.6293803231417563,-2.6191420028954795,-2.3997132325530686,-1.9572472920713224,10.380677183446338,1.3600006103515625,-0.816229949780162,2.530999469757081,0.33923618939530087,4.722762750118861,1.4351178295761926,3.626881109937969,-3.8243473018188467,99.71670745222039,39.35679396053466,1.0958816401808893,9,-1.984999656677246,-1.734999656677246,-1.7249994277954102,-2.179999351501465,0.4600009918212855,0,0.06979134271212062,1.0845090854385624,28.5,-2.50769248826981,28.270000457763672,-1.063831341436203,27.46999931335449,0.06979134271212062 5503,2019-09-10,30.43000030517578,30.520000457763672,29.149999618530273,29.229999542236328,229400.0,0.041053738683967334,-1.0147062123439061,1.2765984213623358,78.50466956529263,53.856538803899035,-3.5979151404966103,-3.8146758973480317,-3.5617443494594667,-3.1297436034170047,11.514694235592343,1.3700008392333984,-0.6014005292697995,3.6040001869201674,0.8896144195584306,6.318385954281904,2.246807303239301,4.961193070601034,-4.717600262302245,97.74435694860531,34.7707811939094,1.357192883680868,9,-2.5450000762939453,-2.6750001907348633,-2.8550000190734863,-3.380000114440918,-1.3700008392333949,1,0.00032863058762866437,1.833337306980108,29.229999542236328,1.0845090854385624,28.5,-2.50769248826981,28.270000457763672,0.00032863058762866437 5504,2019-09-11,31.649999618530273,31.81999969482422,29.90999984741211,30.459999084472656,247800.0,0.04009199149258591,1.4967307061799315,0.9916664812301119,80.64903485197527,60.266742517716644,-4.327712297321984,-4.9655639132804055,-4.736874146595497,-4.316461688570598,12.965669757491233,1.9099998474121094,-0.28389416592667516,4.618499565124512,1.1570107610045497,8.079988369244475,2.887755163064533,6.349243967184492,-5.456839534167724,95.952378032969,34.374199844511,1.7307444020599807,9,-3.0399999618530273,-3.244999885559082,-4.0749993324279785,-4.59999942779541,-2.270000457763672,2,-0.03791465624183621,-1.0147062123439061,30.43000030517578,1.833337306980108,29.229999542236328,1.0845090854385624,28.5,-0.03791465624183621 5505,2019-09-12,31.78000068664551,32.049999237060554,31.29999923706055,31.75,291300.0,0.004107458757728555,1.6315891622021734,0.025210649732413312,80.46116162137558,66.19501129074254,-3.8708713924163263,-4.918504017637044,-4.806997131456644,-4.4072975685791285,14.080834483919375,0.7500000000000036,0.01894572542759576,4.476000595092778,0.4371086695091968,8.514892520676359,2.456554632300989,6.495446557884566,-4.911619849027563,93.5252147368064,33.11583333103131,2.0194459627917896,9,-2.945000648498535,-3.2600011825561523,-4.092500209808353,-4.730000495910648,-2.980001449584961,3,-0.043423569487055946,1.4967307061799315,31.649999618530273,-1.0147062123439061,30.43000030517578,1.833337306980108,29.229999542236328,-0.043423569487055946 5506,2019-09-13,31.729999542236328,32.130001068115234,31.38999938964844,31.84000015258789,281700.0,-0.001573352527654115,1.1449248120300648,-3.66660308983363,85.21849431301388,71.66777809376109,-3.195977260200962,-4.611098944359206,-4.6993657829133895,-4.327125647452661,14.524216565957687,0.7400016784667933,0.47496303263904593,4.1124994277954094,-0.2814812413139407,8.506480096904763,1.9155090932407326,6.309489762350086,-4.136192128696415,90.58820361498502,27.392432267587253,2.196990334554677,9,-2.809999465942383,-3.169999122619629,-3.914999008178711,-4.679999351501465,-2.879999160766598,4,-0.04160099949157403,1.6315891622021734,31.78000068664551,1.4967307061799315,31.649999618530273,-1.0147062123439061,30.43000030517578,-0.04160099949157403 5507,2019-09-16,31.71999931335449,32.110000610351555,31.31999969482422,31.559999465942386,140500.0,-0.0003151663733410581,-1.4687552154113694,-1.4545359966707636,84.53331386990502,76.30080932066095,-2.5653078780656493,-4.3724117538778735,-4.641946628146599,-4.288143538833875,14.963789673251975,0.7900009155273366,1.0514483537712387,3.814999198913572,-0.8680425444950863,8.49804094232223,1.4734783272092429,6.156520070617901,-3.4004009150825247,86.2415585462937,22.29168704511946,2.34152087170433,9,-2.3899984359741175,-3.1599988937377894,-3.742498874664303,-4.669999122619625,-2.8099994659423793,0,-0.038146251912534734,1.1449248120300648,31.729999542236328,1.6315891622021734,31.78000068664551,1.4967307061799315,31.649999618530273,-0.038146251912534734 5508,2019-09-17,31.43000030517578,31.56999969482422,31.15999984741211,31.520000457763672,127500.0,-0.009142465777312148,3.31581906157769,-0.5625014901175655,92.28528934641797,80.01878303268812,-1.6912747293873451,-3.83482704668657,-4.312078894822129,-3.9680000098770414,15.692292014290521,0.5599994659423793,1.6026656141417988,3.2430002212524407,-1.5809227278011377,8.06692317030602,0.8310387467256497,5.654961695779232,-2.500737479728894,68.46845143996151,-2.412573854042847,2.4119614745267897,9,-1.5549993515014648,-2.869999885559082,-3.427499771118164,-4.380000114440918,-2.7399997711181676,1,-0.055361112129280854,-1.4687552154113694,31.71999931335449,1.1449248120300648,31.729999542236328,1.6315891622021734,31.78000068664551,-0.055361112129280854 5509,2019-09-18,31.06999969482422,31.46999931335449,30.729999542236328,31.3799991607666,338100.0,-0.011454044125232765,2.020408639904117,3.444432670707413,89.92906558058732,82.01229106564413,-0.8570380631662431,-3.255006905230779,-3.9133141464852486,-3.5916175931473475,16.286519587623857,0.7399997711181605,2.0725137840794616,2.637499618530274,-2.2513955706227406,7.526394807683285,0.19305202395376853,5.08194721310678,-1.6286187505503946,24.285698715538334,-51.98606468922735,2.444447594576506,9,-1.0649995803833008,-2.5099992752075195,-2.877499580383301,-4.0199995040893555,-3.0200004577636683,2,-0.0646926375482606,3.31581906157769,31.43000030517578,-1.4687552154113694,31.71999931335449,1.1449248120300648,31.729999542236328,-0.0646926375482606 5510,2019-09-19,30.70000076293945,31.35000038146973,30.53000068664551,31.32999992370605,254200.0,-0.011908559237816974,1.4477600043270669,2.032258858419113,85.12396846201753,83.61453485756843,-0.11856235643612578,-2.6964051542844594,-3.5222359664789806,-3.218399085577058,17.323431550257933,0.8199996948242188,2.4821102547478233,2.0600006103515582,-2.844729247137142,6.964730467840255,-0.39236431839279007,4.5123655390959065,-0.8284405988509995,10.625002235173225,-69.44596965337531,2.4523649287443487,9,-0.6950006484985316,-2.1400003433227504,-2.5950007438659632,-3.6500005722045863,-3.04000091552734,3,-0.042996793790517795,2.020408639904117,31.06999969482422,3.31581906157769,31.43000030517578,-1.4687552154113694,31.71999931335449,-0.042996793790517795 5511,2019-09-20,30.729999542236328,30.979999542236328,30.540000915527344,30.71999931335449,218600.0,0.0009771589104679013,-1.3783900817073484,-0.01587340032274157,84.23357424404928,84.54873020607049,0.22465500851520304,-2.544172832651263,-3.4542907873148287,-3.2618963311003952,18.61767320481048,0.4399986267089844,2.729603252486122,1.8914994239807115,-3.014210120474708,6.797208968436131,-0.5613553482469982,4.344354196208421,-0.497088833503593,12.658156028368655,-68.1573413255533,2.4528547722277105,9,-0.08999919891357422,-2.169999122619629,-3.154999256134033,-3.679999351501465,-2.1800003051757777,4,-0.0628050873389413,1.4477600043270669,30.70000076293945,2.020408639904117,31.06999969482422,3.31581906157769,31.43000030517578,-0.0628050873389413 5512,2019-09-23,30.59000015258789,30.88999938964844,30.3700008392334,30.540000915527344,183700.0,-0.004555788862151355,-1.6666634062365688,4.9998092695004175,81.1145590362868,84.83871792506984,0.6457675375703182,-2.1738129989381783,-3.1817826729462197,-3.135228840856847,19.757444674771225,0.5199985504150426,2.8352973226608214,1.5345000267028794,-3.2720541297752916,6.3410541831810505,-0.8687770515362061,3.937777104941965,1.5400009155273438,18.333293596865587,-59.374120193634454,2.4032770782390855,9,0.43000030517578125,-1.8999996185302734,-3.380000114440918,-3.5399999618530273,1.0799999237060547,0,-0.05688132600322848,-1.3783900817073484,30.729999542236328,1.4477600043270669,30.70000076293945,2.020408639904117,31.06999969482422,-0.05688132600322848 5513,2019-09-24,36.81999969482422,37.04999923706055,34.220001220703125,34.75,2571800.0,0.20366131125073816,1.2371536615080274,41.40062561989777,89.65225262098677,85.83907545496001,-5.121018057766474,-8.004571266103675,-9.194154508805084,-9.32698033340914,21.88827961301005,6.459999084472656,3.1221518987424126,7.250499629974364,1.4755105050882023,13.025488754860529,4.363005067531283,10.137994192417445,-6.44999885559082,96.55689225447806,20.612508256603945,2.887494562443082,9,-3.109999656677246,-5.670000076293945,-9.609999656677246,-9.769999504089355,-5.190000534057617,1,-0.21482889497481494,-1.6666634062365688,30.59000015258789,-1.3783900817073484,30.729999542236328,1.4477600043270669,30.70000076293945,-0.21482889497481494 5514,2019-09-25,37.9900016784668,38.22000122070313,36.04999923706055,36.70000076293945,1372000.0,0.031776262719715564,1.4800022670200772,0.6231889399562877,89.9671107840175,86.8952920285869,-5.919626227517092,-8.64348339153588,-10.142953338023247,-10.45058444075974,23.66448922400416,2.1700019836425852,3.367761995199057,7.802001571655275,1.2154070619388122,14.388596081371738,4.5087043167970435,11.095298826513506,-7.620000839233398,97.07006966803137,21.401691004725947,3.2932972548582313,9,-3.695000648498535,-6.255001068115231,-10.780001640319824,-10.940001487731934,-6.090002059936523,2,-0.24480128279858804,1.2371536615080274,36.81999969482422,-1.6666634062365688,30.59000015258789,-1.3783900817073484,30.729999542236328,-0.24480128279858804 5515,2019-09-26,37.900001525878906,38.790000915527344,37.31999969482422,37.9900016784668,1216200.0,-0.002369048397249829,-1.351994775406569,-0.0697675106308736,89.10150236228765,87.32673736739508,-5.44255181296932,-7.981357545201746,-9.82597846615009,-10.323659338155199,25.406060783895846,1.470001220703125,3.505759205319336,7.089001369476318,0.051669128569656664,14.126333610382982,3.570335249022989,10.60766748992965,-7.21600067138672,89.4299360856993,14.999692855952006,3.518666120453332,9,-3.320000648498535,-5.880001068115234,-10.432501316070557,-10.850001335144043,-5.760002136230462,3,-0.25989450903036426,1.4800022670200772,37.9900016784668,1.2371536615080274,36.81999969482422,-1.6666634062365688,30.59000015258789,-0.25989450903036426 5516,2019-09-27,37.54999923706055,38.63999938964844,37.20000076293945,37.66999816894531,6921800.0,-0.009234888515225248,-2.512209418627912,1.3333192048488958,85.73882046577961,87.46068254471449,-4.671412086487592,-7.051734430538545,-9.255803495294252,-9.934400688989019,27.273772725221406,1.4399986267089844,3.5170187375302007,6.141499137878419,-1.0602357466677574,13.343234022424593,2.5406316956053345,9.742366580151504,-6.37963837890625,85.27313934404876,13.461425392305728,3.6008674422730866,9,-2.969998359680176,-5.529998779296875,-10.049999237060547,-10.499999046325684,-5.3800010681152415,4,-0.263382146220854,-1.351994775406569,37.900001525878906,1.4800022670200772,37.9900016784668,1.2371536615080274,36.81999969482422,-0.263382146220854 5517,2019-09-30,34.110000610351555,37.68000030517578,34.049999237060554,37.27000045776367,1637900.0,-0.09161115037557266,-1.213413534953886,26.333566455796863,63.25648422905876,84.2352597538968,-0.9574223122085925,-3.136987745739532,-5.640414814023174,-6.473632892267737,29.063313847978623,3.6300010681152273,3.453542297895048,2.298000526428215,-4.531960669005173,9.127961721861606,-1.1169800712884808,5.71298112414491,-2.4824613487548746,1.2658513089474175,-64.486886907909,3.414980597716695,9,0.4700002670288157,-2.0900001525878835,-6.797500610351555,-7.060000419616692,-3.180000305175774,0,-0.16300208952806883,-2.512209418627912,37.54999923706055,-1.351994775406569,37.900001525878906,1.4800022670200772,37.9900016784668,-0.16300208952806883 5518,2019-10-01,34.0,35.150001525878906,33.90999984741211,34.209999084472656,940700.0,-0.0032248785805700786,-5.3589929183457885,0.06645540968764131,59.20125272603681,80.8210583256134,-0.49677017698968484,-2.5737680601086765,-5.363647100922428,-6.342653206803529,31.059374705960924,1.2400016784667969,3.3704330092105614,1.816499900817874,-4.609242530168345,8.24224233180409,-1.3963713146752355,5.029371116310983,-1.9427130391674794,1.8442650182175206,-57.6062311417459,3.212871215493108,10,0.5800008773803711,-1.9799995422363281,-6.659999847412109,-6.949999809265137,-2.89999961853027,1,-0.06852940952076636,-1.213413534953886,34.110000610351555,-2.512209418627912,37.54999923706055,-1.351994775406569,37.900001525878906,-0.06852940952076636 5519,2019-10-02,33.549999237060554,34.189998626708984,32.919998168945305,33.669998168945305,753600.0,-0.013235316557042576,1.1896562496917122,0.5714259763850368,56.76087957171652,77.66960400446884,0.3822068432405388,-1.7338073350252259,-4.760275516802398,-5.873119097125009,32.98998455724604,1.270000457763679,3.3040045397271527,1.0624991416931238,-4.9886894806790565,7.113687764065304,-1.9630951694929664,4.088093452879214,-1.0887494389463441,10.732551504887848,-42.57328473616916,3.0255943111860892,10,1.0300016403198171,-1.529998779296882,-6.507499217987068,-6.499999046325691,-2.1799983978271555,2,-0.05722802145917938,-5.3589929183457885,34.0,-1.213413534953886,34.110000610351555,-2.512209418627912,37.54999923706055,-0.05722802145917938 5520,2019-10-03,32.080001831054695,33.470001220703125,31.920000076293945,33.31999969482422,1087900.0,-0.04381512487136052,1.0129873025152216,10.333407508663784,51.20607280946047,73.99988162284788,2.3116367536316815,0.03822058839054421,-3.151471386995361,-4.383475401402748,33.84954208000433,1.6299991607666087,3.192380476137078,-0.5979983329772907,-6.321139610664737,5.125142944710156,-3.459568971821014,2.2635723058664325,6.709999084472649,2.380978736750489,-44.30004724069515,2.861570638843724,10,2.4999990463256765,-0.06000137329102273,-5.042501926422126,-5.030001640319831,-0.5400009155273509,3,-0.005611041217278623,1.1896562496917122,33.549999237060554,-5.3589929183457885,34.0,-1.213413534953886,34.110000610351555,-0.005611041217278623 5521,2019-10-04,31.649999618530273,32.009998321533196,30.96999931335449,32.009998321533196,403600.0,-0.01340405822882973,4.777793083717106,0.2903220348368558,49.76557369928536,70.51666102984771,3.2250091701647463,0.7550232535550521,-2.601883340314817,-3.9457081833614147,34.53706871859115,1.110002517700206,3.1168732648559043,-1.1855005264282212,-6.588971511712067,4.217970458855625,-3.8872360190701443,1.5162349662137018,7.002601280212403,10.13413121703895,-30.23975484282542,2.7017354926419235,10,3.2300004959106445,0.44500064849853516,-4.547499656677246,-4.59999942779541,-0.11999893188476207,4,0.015481825498389279,1.0129873025152216,32.080001831054695,1.1896562496917122,33.549999237060554,-5.3589929183457885,34.0,0.015481825498389279 5522,2019-10-07,31.270000457763672,31.690000534057614,31.11000061035156,31.459999084472656,302200.0,-0.012006292743969582,-1.274516990418315,0.5277758645353839,49.46737735507389,66.05167488919074,4.147795199849995,1.3657110422386936,-2.1226239731835364,-3.5718905481901686,34.95215973768108,0.5799999237060547,3.1059207981423,-1.6674997329711942,-6.857189780696501,3.522190314754109,-4.262344756833848,0.9273452908914592,7.075296377563475,7.177057072130216,-28.41853137262285,2.5948450238626517,10,3.609999656677246,0.9350004196166992,-4.1675004959106445,-4.220000267028809,0.30999946594237926,0,0.02878150617225783,4.777793083717106,31.649999618530273,1.0129873025152216,32.080001831054695,1.1896562496917122,33.549999237060554,0.02878150617225783 5523,2019-10-08,30.440000534057614,31.21999931335449,30.190000534057614,31.06999969482422,368100.0,-0.02654300964360834,1.215054954295353,3.315809022828135,47.96643263371356,61.384932872490296,4.4450652250239,2.3152000835756787,-1.2161137850923502,-2.755835406856537,34.41117966186993,1.0799999237060582,3.114137378210799,-2.4979996681213414,-7.68667432129325,2.6906749850505634,-5.092336994707292,0.09633765846461273,7.610284400390629,6.2500029802336545,-29.50487694429159,2.594337326585953,10,4.050000190734867,1.8099994659423864,-3.3375005722045863,-3.3900003433227504,1.2199993133544957,1,0.016097232671528294,-1.274516990418315,31.270000457763672,4.777793083717106,31.649999618530273,1.0129873025152216,32.080001831054695,0.016097232671528294 5524,2019-10-09,30.45000076293945,30.53000068664551,30.09000015258789,30.53000068664551,226400.0,0.0003285226250455686,10.00002384187976,0.12698417504035256,49.17382689242882,56.94852448695043,3.635332579610303,2.330157855281687,-1.2455909932121507,-2.7739560094800098,33.16421439214341,0.44000053405762074,3.193311430154459,-2.4279994964599645,-7.706363137664081,2.8503641447441517,-5.067181317062026,0.2111823241420936,7.128667107485352,10.650902265906783,-27.114407437964925,2.6391818206020585,10,3.9149990081787145,2.210000038146976,-3.3475008010864222,-3.4000005722045863,1.179998397827152,2,0.021346456559744764,1.215054954295353,30.440000534057614,-1.274516990418315,31.270000457763672,4.777793083717106,31.649999618530273,0.021346456559744764 5525,2019-10-10,30.399999618530273,30.61000061035156,30.149999618530273,30.489999771118164,277100.0,-0.001642073666875965,1.7878693300042,1.125002980234981,48.91089158771315,52.85653238938748,2.8045010359762585,2.3942250080975285,-1.217983676876056,-2.721750441803792,31.750831480552876,0.4600009918212855,2.457990584547595,-2.4090005874633817,-7.783012064322449,2.9650108893956855,-5.096006325892915,0.27800515096615186,6.579574834467579,16.145820915687224,-23.771103513461526,2.6870057384295336,10,3.4850006103515625,2.8050012588500977,-3.184999465942383,-3.34999942779541,1.2700004577636719,3,0.031907935291942024,10.00002384187976,30.45000076293945,1.215054954295353,30.440000534057614,-1.274516990418315,31.270000457763672,0.031907935291942024 5526,2019-10-11,30.40999984741211,30.81999969482422,30.3799991607666,30.68000030517578,213400.0,0.00032895490155659957,-1.6666551070421232,3.0,49.40079808929945,51.317011707192,1.872047313701806,2.4034915193529542,-1.2336371222029214,-2.723398183265825,30.266562531382434,0.4400005340576172,1.5485111299514358,-2.333000373840335,-7.794518135840974,3.1285173881603043,-5.0637592548406545,0.39775850715998473,6.018408661552947,19.99997615814782,-21.71160273376545,2.7307588810003205,10,2.210000991821289,2.9250001907348633,-2.8799996376037598,-3.359999656677246,1.0699996948242188,4,0.037158864642723666,1.7878693300042,30.399999618530273,10.00002384187976,30.45000076293945,1.215054954295353,30.440000534057614,0.037158864642723666 5527,2019-10-14,30.51000022888184,30.68000030517578,30.03000068664551,30.170000076293945,370000.0,0.003288404537043821,-1.0967765752573513,-1.2592576894276684,14.510709574047922,46.351395801415464,1.3496100868960959,2.327526628632551,-1.3224486900649026,-2.7934628275750235,28.746029617040524,0.6499996185302699,0.5929994945202282,-2.1725000381469677,-7.7080386269998336,3.363038550705898,-4.940269332573404,0.5952692562794653,5.41133561157304,40.33614253520609,5.332361201084389,2.767769294426433,10,1.5999994277954066,2.824999809265133,-3.050000667572025,-3.460000038146976,0.75,0,0.03343167650317169,-1.6666551070421232,30.40999984741211,1.7878693300042,30.399999618530273,10.00002384187976,30.45000076293945,0.03343167650317169 5528,2019-10-15,29.690000534057614,30.5,29.65999984741211,30.45000076293945,365000.0,-0.02687642375197319,-1.0487768569282154,-2.2352937876560706,1.4051615874406735,40.200760469829255,1.6695090016527558,3.173176535538669,-0.49056422230705365,-1.9286714745058688,27.41099394199234,0.8500003814697301,-0.3681045226708122,-2.905499744415284,-8.576948255453384,2.7659487666228166,-5.741223999934331,-0.06977548889623364,5.64220179101633,2.586266430330487,-23.551728140707933,2.8357242555190494,10,1.8750000000000036,4.279999732971195,-2.3200006484985316,-2.6400003433227504,1.6800003051757848,1,0.06365777553558494,-1.0967765752573513,30.51000022888184,-1.6666551070421232,30.40999984741211,1.7878693300042,30.399999618530273,0.06365777553558494 5529,2019-10-16,29.059999465942386,29.70000076293945,28.85000038146973,29.70000076293945,224600.0,-0.021219301339942653,1.6562458090569148,0.8421067161238579,1.3215946016174627,34.65804066895781,1.783140692929699,3.8418459468516026,0.14746979396759485,-1.245271753461612,26.67100608765801,0.8500003814697195,-0.8610162049123495,-3.435000801086421,-9.288581224654965,2.418579622482124,-6.361791012870693,-0.5082105893021485,5.59153856181214,10.65985571919173,-7.163467769551824,2.926790211784273,10,1.3699998855590785,4.760001182556149,-1.2399992942810094,-2.009999275207523,2.220001220703125,2,0.08947007671204066,-1.0487768569282154,29.690000534057614,-1.0967765752573513,30.51000022888184,-1.6666551070421232,30.40999984741211,0.08947007671204066 5530,2019-10-17,29.3799991607666,29.57999992370605,28.920000076293945,29.20000076293945,257900.0,0.01101168963197141,1.275861842170184,-0.2812469266417408,4.8618837394229075,29.668741784528653,1.1620729350199106,3.6025913118160275,-0.1573891018880289,-1.5083522035334092,26.118961102684924,0.6599998474121058,-1.297182309564338,-3.0490010261535616,-9.01645673706411,2.918454684756991,-6.03272888160884,-0.06527317069828698,4.459323596508057,26.903500712109214,16.884586573124192,2.983727855455276,10,0.8900012969970703,4.440001487731934,-0.8724994659423828,-1.9799995422363281,2.0100002288818395,3,0.07658271151364082,1.6562458090569148,29.059999465942386,-1.0487768569282154,29.690000534057614,-1.0967765752573513,30.51000022888184,0.07658271151364082 5531,2019-10-18,28.79999923706055,29.3700008392334,28.5,29.239999771118164,242900.0,-0.019741318593384127,1.4857072013035315,-2.444469169554138,7.108244919490829,24.962171513908313,1.4475064222995009,4.248404753774349,0.4052113811124478,-0.878219638102447,25.625566571506443,0.8799991607666016,-1.718216209062433,-3.5325009346008294,-9.67547820072431,2.610476331522648,-6.60398956766257,-0.461012301539089,4.34081838760142,13.761430966238347,2.5264511752468515,3.071488633061739,10,1.0600004196166957,4.8450012207031214,-0.12249946594238281,-1.2849998474121094,3.7099990844726456,4,0.09965280955772404,1.275861842170184,29.3799991607666,1.6562458090569148,29.059999465942386,-1.0487768569282154,29.690000534057614,0.09965280955772404 5532,2019-10-21,28.85000038146973,29.239999771118164,28.6200008392334,29.020000457763672,199900.0,0.0017361508935331837,1.03278770539218,0.3863633408037681,7.993498215711995,20.52073435635258,1.1377775826015544,4.280844535789047,0.36221151571310983,-0.8790448261959547,25.31155180638737,0.6199989318847656,-1.972787181046396,-3.39549980163574,-9.689806745626537,2.8988071423550537,-6.542653273631135,-0.24834632964034142,3.548286423246328,17.500019073486506,4.867444074571004,3.1471534719953973,10,0.8099994659423793,4.795000076293942,-0.11000013351440785,-1.2950000762939489,3.2499980926513565,0,0.09116114821460597,1.4857072013035315,28.79999923706055,1.275861842170184,29.3799991607666,1.6562458090569148,29.059999465942386,0.09116114821460597 5533,2019-10-22,28.90999984741211,29.10000038146973,28.5,28.729999542236328,208300.0,0.002079704164611229,1.1428532503184439,-1.0588248493756462,9.5818986686444,16.121631220376532,0.9363958913522303,3.7922964152306946,0.3413257018424538,-0.8864654564749515,22.344253909364646,0.6000003814697301,-2.191170048607294,-2.9400003433227546,-9.014243399946146,3.134242713300633,-5.977121871634452,0.09712118498893929,2.864561068549378,34.16663222844946,20.414095550127357,3.0371215283116944,10,0.75,4.7350006103515625,0.03500080108642578,-1.3549995422363281,3.8100013732910156,1,0.08128676561304404,1.03278770539218,28.85000038146973,1.4857072013035315,28.79999923706055,1.275861842170184,29.3799991607666,0.08128676561304404 5534,2019-10-23,28.690000534057614,29.13999938964844,28.649999618530273,28.95000076293945,142600.0,-0.007609799879476298,-1.8823341317970732,-1.4444432670707412,12.249458912387254,12.048138700895874,0.9839582334418076,3.4570858982642285,0.6099719179948302,-0.6229357266522619,18.92315202506979,0.4899997711181676,-2.401972116444277,-2.6949995994567892,-8.186035641541562,2.7960364426279867,-5.440517620499175,0.05051842158559694,2.560630635350037,17.592643285160733,2.302470040553903,2.7455180210423875,10,0.9699993133544957,4.954999923706058,0.5275001525878942,-1.1350002288818324,4.010000228881832,2,0.09341234769216489,1.1428532503184439,28.90999984741211,1.03278770539218,28.85000038146973,1.4857072013035315,28.79999923706055,0.09341234769216489 5535,2019-10-24,28.04999923706055,28.670000076293945,27.920000076293945,28.53000068664551,320200.0,-0.022307468981651812,-1.0270276539862115,1.8461577962806734,11.702145360174129,7.85939950877084,1.4031078150756713,3.5008012749559754,1.331194157059759,0.045660328620225954,15.356373149963066,0.7700004577636683,-2.554607323606362,-2.8425007820129373,-7.589696640308791,1.9046950762829162,-5.216098711160864,-0.46890285286501054,2.760530945241875,8.965454645904446,-6.688713736597739,2.373597929147927,10,1.2500009536743129,5.305001258850094,1.2325010299682582,-0.4949989318847692,4.70000076293945,3,0.11515156996216169,-1.8823341317970732,28.690000534057614,1.1428532503184439,28.90999984741211,1.03278770539218,28.85000038146973,0.11515156996216169 5536,2019-10-25,27.65999984741211,28.1299991607666,27.1299991607666,28.0,306700.0,-0.013903721934265256,2.3333418104599266,0.7083315120857986,11.677299487567367,7.544576165828557,1.522057401825009,3.2800464058940975,1.8276042800846994,0.4586045118557571,11.876347146333535,1.0,-2.7576935617663807,-2.738000202178956,-6.529445769624331,1.0534453652664233,-4.633722985901642,-0.8422774184562662,2.6302349158087885,25.118508688829266,8.045376108614185,1.8957227837226895,10,1.1549997329711914,5.300000190734863,1.6225004196166992,-0.10499954223632812,5.189998626708977,4,0.13485175570546182,-1.0270276539862115,28.04999923706055,-1.8823341317970732,28.690000534057614,1.1428532503184439,28.90999984741211,0.13485175570546182 5537,2019-10-28,28.54999923706055,28.65999984741211,27.82999992370605,27.899999618530273,384200.0,0.03217640616623907,-1.1012682677148145,-1.9117627259365744,30.18867547298828,10.742744375333846,0.3629631729151441,2.0576448028872782,1.0401101061475941,-0.4075126537024367,10.573914417496807,1.0,-2.9483718295652466,-1.5700007438659647,-5.014966885575912,1.8749653978439866,-3.2924838147209385,0.1524823269890092,1.1081884056694875,70.64676192021595,50.048059041330326,1.722483070854975,10,-0.13499927520752308,4.410000801086422,1.0500011444091761,-0.9949989318847692,4.080001831054684,0,0.13870399966008407,2.3333418104599266,27.65999984741211,-1.0270276539862115,28.04999923706055,-1.8823341317970732,28.690000534057614,0.13870399966008407 5538,2019-10-29,31.670000076293945,32.450000762939446,29.270000457763672,29.5,759000.0,0.10928199378665293,-1.4182519543077392,3.3384636151026705,57.7411094713621,17.011579360861028,-2.7341648994842096,-1.313191940654832,-1.933214625389681,-3.4884395705876585,9.123665915539046,3.9000015258788956,-3.08622956093944,1.6665000915527344,-1.3579151480967013,4.69091533120217,0.15429247172801652,3.1787077113774522,-4.540000915527344,85.33833737330218,60.85895740829429,1.5122076198247179,10,-1.8800001144409215,1.2899999618530273,-1.8149995803833008,-4.114999771118164,1.4499988555908274,1,0.013577467533667953,-1.1012682677148145,28.54999923706055,2.3333418104599266,27.65999984741211,-1.0270276539862115,28.04999923706055,0.013577467533667953 5539,2019-10-30,31.6299991607666,32.02000045776367,30.959999084472656,31.81999969482422,299500.0,-0.0012630538500467692,2.593212448800799,-0.08755784671773438,57.81447975205931,22.89520114004285,-2.5605398922881086,-1.5013845908921937,-1.7559062690717013,-3.4165455541563503,8.254051822423955,1.0600013732910156,-2.8543816956303445,1.7224991798400886,-0.9265200401304767,4.37151839981065,0.3979895698548077,3.0470087898253695,-4.393599967956543,84.58644069133491,56.61350627810093,1.3245096099852816,10,-1.8399991989135778,1.330000877380371,0.8000006675720215,-1.614999771118164,1.7500019073486328,2,0.03446102083014102,-1.4182519543077392,31.670000076293945,-1.1012682677148145,28.54999923706055,2.3333418104599266,27.65999984741211,0.03446102083014102 5540,2019-10-31,31.899999618530273,31.90999984741211,30.940000534057614,31.6200008392334,309600.0,0.00853621450924913,5.466678534643921,-1.4736736435275812,59.163586874537096,28.679128023936876,-2.7217024772060405,-1.882055775314214,-1.8952036447038694,-3.6572298686175557,7.949485171952242,0.9699993133544957,-2.41840976827687,2.001499748229982,-0.6174939881882011,4.620493484648165,0.6920028800208904,3.3109966164390734,-4.559328394317628,89.66163573739271,58.17354025987474,1.309496868209091,10,-2.1099996566772496,1.0600004196166992,1.1150012016296387,-1.2999992370605433,1.539999008178711,3,0.025078406080746962,2.593212448800799,31.6299991607666,-1.4182519543077392,31.670000076293945,-1.1012682677148145,28.54999923706055,0.025078406080746962 5541,2019-11-01,32.139999389648445,32.439998626708984,31.96999931335449,31.96999931335449,254700.0,0.0075235038867762505,-4.529401204994818,0.6071457765667956,59.85488932653087,34.441504814027866,-2.724622178450108,-2.196056750758679,-2.00578669637126,-3.8665396364790787,8.27786112259448,0.5399990081787109,-1.8707750203907985,2.2169995307922434,-0.47901790814645295,4.91301696973094,0.8689908113228952,3.5650082502615916,-4.697141574661263,93.29001478401375,60.321930456577284,1.3480087194693489,11,-2.349999427795421,0.7449998855590749,1.1600012779235769,-0.7399988174438548,1.3400001525878835,4,0.018979484192150453,5.466678534643921,31.899999618530273,2.593212448800799,31.6299991607666,-1.4182519543077392,31.670000076293945,0.018979484192150453 5542,2019-11-04,32.169998168945305,32.27000045776367,31.57999992370605,32.0,259900.0,0.0009333783405895968,2.7297049302018874,0.9999887803070907,66.57752108474061,40.77435174914967,-2.4967091133721446,-2.2716410577452706,-1.8869105282382463,-3.869673537570833,8.520749308039843,0.6900005340576207,-1.3590712353780887,2.2019984245300215,-0.6159707451351863,5.019967594195229,0.7930138396974193,3.6109830093626236,-4.6269974949990775,91.1948878263185,52.137172990842785,1.408984584832603,11,-2.3799982070922816,0.235001564025886,1.130002498626716,-0.7049980163574148,1.8300018310546946,0,0.02113771662667374,-4.529401204994818,32.139999389648445,5.466678534643921,31.899999618530273,2.593212448800799,31.6299991607666,0.02113771662667374 5543,2019-11-05,30.93000030517578,32.5,30.8700008392334,32.209999084472656,219500.0,-0.0385451642632213,-1.3285740365830065,-7.529485683511669,61.55748606208812,46.25302143244976,-1.05051373592282,-1.04671715983784,-0.5187261482741619,-2.6127823519169056,9.114798290405306,1.6299991607666016,-0.9852015007857737,0.9375005722045913,-1.9061504904932747,3.7811516349024608,-0.4843249591443417,2.3593261035535242,-3.2888596294496892,3.6809507260215146,-37.35913714391702,1.4218255313489345,11,-1.1150007247924805,0.21000003814697266,2.3700003623962402,0.625,3.3699989318847727,1,0.05496284339366708,2.7297049302018874,32.169998168945305,-4.529401204994818,32.139999389648445,5.466678534643921,31.899999618530273,0.05496284339366708 5544,2019-11-06,31.10000038146973,31.54999923706055,30.86000061035156,31.06999969482422,231600.0,0.005496284339366886,-2.0666683620919684,-0.023438058794080452,60.83124381733079,51.711810149911614,-0.9417381905929219,-1.228510451339183,-0.5262624744862592,-2.761375942767536,9.771947042424985,0.6899986267089915,-0.5964927845917849,1.0750006675720236,-1.805287859975035,3.9552891951190787,-0.3651435962015057,2.515144931345553,-3.264505332772682,14.634137831576801,-27.02946267834694,1.4401442637735282,11,-1.2850008010864293,-0.44000148773193715,2.2000002861022914,0.5650005340576136,2.659997940063466,2,0.0649517210816053,-1.3285740365830065,30.93000030517578,2.7297049302018874,32.169998168945305,-4.529401204994818,32.139999389648445,0.0649517210816053 5545,2019-11-07,31.3700008392334,32.09000015258789,30.81999969482422,31.399999618530273,261600.0,0.008681686638323693,-1.2477862961350064,-0.9999364231672794,66.84142781684552,57.841157742053625,-0.7725080435048817,-1.4989676824850307,-0.621509267036771,-3.009779273692807,10.562039643094211,1.2700004577636719,-0.21171040717314327,1.2965010643005357,-1.6424444139418952,4.235446542542967,-0.17297167482067977,2.765973803421751,-3.3479255924842306,32.73815741072929,-11.94038165230527,1.4694727391212161,11,-1.205000877380371,-1.0700006484985352,1.929999828338623,0.4249992370605469,2.789999008178711,3,0.06407396159097312,-2.0666683620919684,31.10000038146973,-1.3285740365830065,30.93000030517578,2.7297049302018874,32.169998168945305,0.06407396159097312 5546,2019-11-08,31.540000915527344,31.6299991607666,31.01000022888184,31.32999992370605,163200.0,0.005419192596301414,2.1795022276997535,-7.000317904374483,67.35484642640304,61.97073229243305,-0.3735311633772831,-1.6653538502616279,-0.616335282821936,-3.1509068891315124,11.269462886392494,0.6199989318847621,0.14335880888081576,1.4100010871887214,-1.5988000612065463,4.4188022355839855,-0.09439948700891065,2.9144016613863535,-3.3388086786481423,42.85720773293491,-5.0419779014414345,1.5044005741976327,11,-0.6550006866455078,-1.725001335144043,1.7599997520446777,0.34999942779541016,3.1299972534179616,4,0.06024088953802975,-1.2477862961350064,31.3700008392334,-2.0666683620919684,31.10000038146973,-1.3285740365830065,30.93000030517578,0.06024088953802975 5547,2019-11-11,31.53000068664551,31.60000038146973,31.020000457763672,31.3799991607666,129200.0,-0.0003170649521734292,2.9999868459129515,0.7142896068155651,67.01299499110364,63.00094179462656,0.11581542745841134,-1.6601356848692213,-0.4418501898117668,-3.1047737078021207,12.117168189228163,0.5799999237060582,0.5919373805720376,1.3490008354187033,-1.720879420001257,4.418881090838667,-0.18593929229127681,2.8839409631286834,-3.1568561392414765,42.26195612190701,-7.069680221940125,1.5349401277099815,11,0.129999160766598,-1.7150011062622106,1.957499504089352,0.35999965667724254,2.9400005340576136,0,0.06184582344194922,2.1795022276997535,31.540000915527344,-1.2477862961350064,31.3700008392334,-2.0666683620919684,31.10000038146973,0.06184582344194922 5548,2019-11-12,31.57999992370605,31.79999923706055,31.34000015258789,31.78000068664551,152900.0,0.0015857670780741184,2.83335982452228,-1.333324856314547,69.18990609662693,64.26487805513408,0.057783668975886826,-1.6456545033768855,-0.34047830449081573,-3.117024369570135,12.828901097621955,0.4599990844726598,1.1130787358439562,1.3045001029968226,-1.817654979503768,4.426655185497413,-0.2565774382534727,2.865577644247118,-3.0417811581981766,59.84251613736482,6.227762999811247,1.5610775412502944,11,0.07999992370605824,-1.7650003433227504,1.9625005722045934,0.31000041961670277,3.1099987030029332,1,0.07663078157506065,2.9999868459129515,31.53000068664551,2.1795022276997535,31.540000915527344,-1.2477862961350064,31.3700008392334,0.07663078157506065 5549,2019-11-13,31.65999984741211,31.75,31.229999542236328,31.38999938964844,141500.0,0.00253324648192943,1.3111092273131861,-1.3499971389878989,75.89671415975656,66.12411442015845,-0.01957125063859877,-1.6030719938039404,-0.29407067177097446,-3.1590659919053437,13.057737280363984,0.5200004577636719,1.5038533229284639,1.254500007629396,-1.8710718665602357,4.380071881819031,-0.3082859294654199,2.817285944724212,-2.9633098325245513,66.14172045788365,6.594961525617421,1.5627859370948174,11,0.0,-1.8450002670288086,1.7100005149841309,0.23000049591064453,3.4399986267089773,2,0.08338595711851338,2.83335982452228,31.57999992370605,2.9999868459129515,31.53000068664551,2.1795022276997535,31.540000915527344,0.08338595711851338 5550,2019-11-14,31.6299991607666,32.029998779296875,31.45000076293945,31.84000015258789,160700.0,-0.0009475896017087093,-1.0350886585932952,-0.7777801325251943,80.03025788455093,68.36582203771623,-0.03564644286309715,-1.4712983621852658,-0.16119516309154136,-3.0918541166417057,13.37202919981635,0.5799980163574254,1.4853167685019528,1.1119993209838874,-2.020120182109416,4.244118824077191,-0.45406043056276246,2.678059072530541,-2.7811767464745465,60.7842953926244,-2.988628839881102,1.566059751546652,11,0.030000686645507812,-1.8149995803833008,1.8825011253356934,0.26000118255615234,3.3700008392333984,3,0.06734110709078411,1.3111092273131861,31.65999984741211,2.83335982452228,31.57999992370605,2.9999868459129515,31.53000068664551,0.06734110709078411 5551,2019-11-15,31.670000076293945,31.770000457763672,31.149999618530273,31.770000457763672,194700.0,0.0012646511725793452,11.39996948253829,0.47619004368715995,77.08333954215033,69.53313519965064,-0.16687681725243309,-1.3547187470327557,-0.10315009357141847,-3.084612844659631,13.348401581013533,0.6200008392333984,1.4693506696191392,1.008500194549562,-2.0544207710091626,4.07142116010829,-0.5229602882298039,2.5399606773289243,-2.6751305585735707,64.35650482503353,1.3930498083361584,1.5314604827793636,11,-0.010000228881835938,-1.8550004959106445,1.8750004768371582,0.2200002670288086,3.19000053405761,4,0.07862329539373802,-1.0350886585932952,31.6299991607666,1.3111092273131861,31.65999984741211,2.83335982452228,31.57999992370605,0.07862329539373802 5552,2019-11-18,31.479999542236328,31.65999984741211,31.229999542236328,31.65999984741211,151100.0,-0.0059993853362771965,3.7777730682829653,1.7999961853172863,46.64310001449043,67.87598119436201,-0.09504006432757706,-1.0093317420330123,0.16117643090036182,-2.8486340554781435,13.323497096331128,0.4400005340576172,1.4098703824399728,0.6869997024536119,-2.2725386495775197,3.64653805448474,-0.7927694735619539,2.1667688784691777,-2.3449248052247675,37.50002709304619,-21.698203466658036,1.4797691760155642,11,-0.024999618530273438,-1.6649999618530273,1.4975008964538574,0.4100008010864258,3.520000457763672,0,0.10133413828132354,11.39996948253829,31.670000076293945,-1.0350886585932952,31.6299991607666,1.3111092273131861,31.65999984741211,0.10133413828132354 5553,2019-11-19,31.26000022888184,31.809999465942386,31.209999084472656,31.729999542236328,208500.0,-0.006988542457229685,-1.1052585788619642,2.6111028694951695,43.85383491349758,65.98960242726943,0.19745722124757492,-0.6369037325949876,0.41579223442441915,-2.5865027587320775,13.264497300351191,0.6000003814697301,1.3117151812325147,0.3495003700256376,-2.4789600545622967,3.1779607946135684,-1.0647298422683313,1.763730582319603,-1.9903284813507405,12.500081279138975,-41.69032025247353,1.4142302122939658,11,0.1949996948242152,-1.4450006484985387,1.4624996185302699,0.6300001144409144,3.850000381469716,1,0.10268717109142855,3.7777730682829653,31.479999542236328,11.39996948253829,31.670000076293945,-1.0350886585932952,31.6299991607666,0.10268717109142855 5554,2019-11-20,31.3700008392334,31.6200008392334,31.04999923706055,31.04999923706055,164300.0,0.003518893459569572,-2.5624921769295987,-0.6808554674025502,40.70177082357341,63.08519609468365,0.14503596684087938,-0.5647878480018349,0.3030698063791881,-2.6572957924730147,13.177222092932606,0.570001602172848,1.1511716897736157,0.3255009651184082,-2.307180221396301,2.9581821516331175,-0.99083962813895,1.6418415583757628,-1.9711159616035445,32.65323996403259,-16.34595914798672,1.3163405932573555,11,0.14999866485595703,-1.5550012588500977,1.3974995613098145,0.5199995040893555,3.319997787475586,2,0.10583352561863424,-1.1052585788619642,31.26000022888184,3.7777730682829653,31.479999542236328,11.39996948253829,31.670000076293945,0.10583352561863424 5555,2019-11-21,31.28000068664551,31.420000076293945,30.959999084472656,31.420000076293945,137600.0,-0.0028689878922580903,5.571471389645777,-0.4374959022011823,34.074091342258015,59.38733441866753,0.2468901664790515,-0.23230735250195877,0.38505524947575864,-2.5219861579986436,12.572401253637924,0.46000099182128906,1.1140846694695448,0.07400074005127166,-2.149750461994625,2.297751942097168,-1.0378748609716801,1.18587634107422,-1.7570712041208516,37.6472304188314,-5.511973362795246,1.1118756010229485,11,0.21499824523925426,-1.4650011062622106,0.8449993133544886,0.6099996566772425,3.6999988555908168,3,0.12212268873467336,-2.5624921769295987,31.3700008392334,-1.1052585788619642,31.26000022888184,3.7777730682829653,31.479999542236328,0.12212268873467336 5556,2019-11-22,31.38999938964844,31.6200008392334,31.229999542236328,31.399999618530273,91900.0,0.003516582499625498,-1.3636447706846226,0.0714305177111481,35.97123881662009,55.93825039928048,0.12669996664006788,-0.05115891557952423,0.2697667185215309,-2.587012797035694,11.52761279627982,0.3900012969970703,1.0774499727979183,-0.002500534057613635,-1.471705399801305,1.4667043316860777,-0.7371029669294593,0.732101898814232,-1.747987086424768,50.58824849375645,12.947348329401741,0.7346024328718448,11,0.10499954223632457,-1.5749998092651403,0.6550011634826625,0.5000009536743129,3.0299987792968643,4,0.11500480027221793,5.571471389645777,31.28000068664551,-2.5624921769295987,31.3700008392334,-1.1052585788619642,31.26000022888184,0.11500480027221793 5557,2019-11-25,32.509998321533196,32.540000915527344,31.040000915527344,31.3799991607666,203400.0,0.03568011958146444,1.5209991905818845,-112.99732977307013,79.69921253744803,57.10595111492725,-0.9383441817251494,-0.9057094841632392,-0.8422942340761637,-3.6606588686720016,11.191688883250968,1.5,0.9955091221857373,0.9194984436035085,0.17425573056388544,1.664741156643128,0.546877087083697,1.29211980012332,-2.753666510438471,98.10110384656198,53.84440097548725,0.37262135651981054,11,-0.759998321533196,-2.6749982833862234,-0.757498264312737,-0.6199979782104421,2.0600013732910227,0,0.07228552476614003,-1.3636447706846226,31.38999938964844,5.571471389645777,31.28000068664551,-2.5624921769295987,31.3700008392334,0.07228552476614003 5558,2019-11-26,32.09999847412109,32.75,31.920000076293945,32.52000045776367,185400.0,-0.012611500110122797,-1.1282082632340857,-0.37168344740862885,67.24134869297274,56.14424384084016,-0.49933602142422373,-0.48680209918713047,-0.4196080123437014,-3.2087744480896205,11.390416660157362,0.8299999237060547,0.882064783188067,0.487998676300041,-0.29094939145517174,1.2669467440552538,0.09852464242243286,0.8774727101776492,-2.176646516760403,63.6870841662436,15.035464020194006,0.38947403387760643,11,-0.24499893188475852,-2.159998893737786,-0.447498321533196,-0.20999813079833274,2.1599998474121094,1,0.09034273095735146,1.5209991905818845,32.509998321533196,-1.3636447706846226,31.38999938964844,5.571471389645777,31.28000068664551,0.09034273095735146 5559,2019-11-27,32.720001220703125,32.799999237060554,32.25,32.31999969482422,133400.0,0.01931472822598046,-1.0370307577106468,-0.9523800873743038,70.76922444902613,55.11524012578187,-1.0651801634930962,-1.0761314711905818,-1.0078526616925032,-3.7817444197792227,11.614018213157385,0.7000007629394673,0.7868100285002697,1.0535013198852532,0.13011528671088968,1.9768873530596167,0.5918083032980732,1.5151943364724367,-2.5705174199312957,95.65228208025339,43.129319783619025,0.4616930165871819,11,-0.8400020599365199,-2.7550020217895472,-1.0675010681152344,-0.8300008773803711,1.2099990844726562,2,0.07304398840108206,-1.1282082632340857,32.09999847412109,1.5209991905818845,32.509998321533196,-1.3636447706846226,31.38999938964844,0.07304398840108206 5560,2019-11-29,32.700000762939446,32.86999893188477,32.549999237060554,32.759998321533196,81400.0,-0.0006112609112931544,1.2857220708444546,-0.14999332430525092,68.7096611443837,54.184831414918904,-0.9805540513925806,-1.0467935780722541,-0.9437437342210515,-3.7213755567545483,11.884505633430287,0.31999969482421875,0.6695358696724725,0.9935008049011174,-0.03571966782504177,2.022721277627273,0.47889056853804135,1.508111041264197,-2.2854654185387453,90.71047250183886,35.43787713563687,0.5146102363630782,11,-0.7850017547607315,-2.700001716613759,-1.0475006103515554,-0.8100004196166921,1.540000915527358,4,0.06085620236513578,-1.0370307577106468,32.720001220703125,-1.1282082632340857,32.09999847412109,1.5209991905818845,32.509998321533196,0.06085620236513578 5561,2019-12-02,32.75,32.889999389648445,32.299999237060554,32.669998168945305,134500.0,0.00152902862061155,2.277773068282836,-1.3334181078332823,69.4267326341749,56.71634615043939,-0.9624571394423356,-1.1054256819091464,-0.9491111832563277,-3.6926233366760997,11.753587418027104,0.5900001525878906,0.5002264587264449,1.0130000114440918,-0.10282073959736238,2.128820762485546,0.4550896359233647,1.5709103869648189,-2.040809025101211,92.43245918270524,34.04705439111531,0.5579103755207268,12,-0.8250007629394496,-2.740000724792477,-1.422499656677246,-0.8599996566772461,1.3300018310546946,0,0.06809158907591839,1.2857220708444546,32.700000762939446,-1.0370307577106468,32.720001220703125,-1.1282082632340857,32.09999847412109,0.06809158907591839 5562,2019-12-03,32.84999847412109,32.86999893188477,32.419998168945305,32.549999237060554,283500.0,0.003053388522781253,1.6470621234390332,3.749904634750586,69.90593005951042,59.611023388885265,-0.9473035019904792,-1.2141165731797656,-0.9978823782840962,-3.6955641979443428,11.91137721251598,0.45000076293946734,0.30941779359026,1.078998470306388,-0.1299309333229317,2.2879278739357076,0.4745337684917246,1.6834631721210478,-1.835494321157345,95.87619135636037,36.118781776245186,0.60446470181466,12,-0.9249992370605362,-2.4899988174438406,-1.96249866485595,-0.9599981307983327,1.1700019836425852,1,0.04779299140793114,2.277773068282836,32.75,1.2857220708444546,32.700000762939446,-1.0370307577106468,32.720001220703125,0.04779299140793114 5563,2019-12-04,32.630001068115234,33.169998168945305,32.5,32.950000762939446,151200.0,-0.006697029413233135,-1.3103312199100015,-1.066668362092012,64.56459156939952,62.26244791619928,-0.5727671910670296,-0.9067170970210228,-0.9290001204306222,-3.373853267182504,12.695615009505087,0.6699981689453054,0.1595256251543269,0.774001026153563,-0.4249701244336421,1.9729721767407682,0.174515450859964,1.3734866014471656,-1.352927582015635,41.30454613305059,-16.91638228595822,0.599485575293602,12,-0.56500244140625,-1.4100017547607457,-1.9425010681152344,-0.7400007247924805,1.4599990844726562,2,0.059454445700422465,1.6470621234390332,32.84999847412109,2.277773068282836,32.75,1.2857220708444546,32.700000762939446,0.059454445700422465 5564,2019-12-05,33.11999893188477,33.209999084472656,32.36999893188477,32.630001068115234,169500.0,0.015016789694449084,1.5074699947618726,-1.5312447845886645,69.65701399411904,66.21610598862827,-0.8810770355883975,-1.3045050621968315,-1.605253412997918,-3.765440905837,13.462424198497674,0.8400001525878835,0.24376713586543275,1.1629989624023516,-0.1061005231091201,2.4320984479138232,0.5284492196466175,1.7975487051580856,-1.5400574965298617,90.10987168362391,30.882498216371566,0.6345497427557352,12,-0.9949989318847727,-1.1049995422363352,-1.7449989318847727,-1.0999984741211009,0.9300003051757812,3,0.0344202725366316,-1.3103312199100015,32.630001068115234,1.6470621234390332,32.84999847412109,2.277773068282836,32.75,0.0344202725366316 5565,2019-12-06,33.380001068115234,33.75,33.220001220703125,33.25,198900.0,0.007850306298776921,-4.578974842893569,0.2653094589334333,71.32172719372646,70.14393803052899,-0.9072774511016775,-1.4821950111730544,-2.0494284961311813,-3.923404141634407,14.098473143707002,0.6300010681152273,0.37368134814987286,1.3225010871887193,-0.0638058771015082,2.708808051478943,0.6293476050436055,2.015654569333833,-1.506649255919129,74.4828457100462,15.247283757675447,0.6931534821451121,12,-0.9850006103515625,-1.095001220703125,-2.0050010681152344,-1.3600006103515625,0.8299980163574219,4,0.01647690891136344,1.5074699947618726,33.11999893188477,-1.3103312199100015,32.630001068115234,1.6470621234390332,32.84999847412109,0.01647690891136344 5566,2019-12-09,33.439998626708984,33.669998168945305,33.15999984741211,33.27000045776367,180800.0,0.001797410325761195,-1.6153801009428799,1.3076674785058247,75.25776287290459,69.65044362335749,-0.7218077151326909,-1.4678063274989022,-2.285415725780318,-3.8836504347452347,14.736524856982058,0.509998321533196,0.5212567359094749,1.2874987602233858,-0.20576829765337834,2.7807658181001536,0.5408652312850037,2.034132289161768,-1.1913171769520972,77.53614975715865,14.90878525626345,0.7466335289383836,12,-0.6049985885620117,-1.154998779296875,-2.0649986267089844,-1.4199981689453125,0.8000030517578196,0,0.023923537219252333,-4.578974842893569,33.380001068115234,1.5074699947618726,33.11999893188477,-1.3103312199100015,32.630001068115234,0.023923537219252333 5567,2019-12-10,33.47999954223633,33.790000915527344,33.310001373291016,33.419998168945305,168300.0,0.0011961996761384874,-2.42862981784493,0.3529530562786523,80.00003093001932,71.06807498302933,-0.6814005961844813,-1.4274119316802114,-2.3936716196971055,-3.827285274616422,15.448734937326364,0.4799995422363281,0.7136728009043694,1.2299997329711942,-0.34456094343759247,2.804560409379981,0.44271939476679734,2.0172800711755876,-0.9310543824308155,78.16894787035409,8.820742818953349,0.7872803382043939,12,-0.45999908447265625,-1.1749992370605469,-2.1424999237060547,-1.4599990844726562,1.4099998474121165,1,0.01792121556218773,-1.6153801009428799,33.439998626708984,-4.578974842893569,33.380001068115234,1.5074699947618726,33.11999893188477,0.01792121556218773 5568,2019-12-11,34.0,34.040000915527344,33.40999984741211,33.490001678466804,140600.0,0.015531674578061816,1.1355962887531115,8.499777481084767,81.99516340336396,72.31540153351132,-1.009726219917674,-1.8517567511874518,-2.9737456838973273,-4.25234638499883,16.14034582006018,0.6300010681152344,0.9249726159442062,1.629000186920166,-0.09373796955914315,3.3517383433994716,0.7676311086805114,2.4903692651598206,-1.2028436890501197,97.60473844228049,22.63936129516709,0.8613690782396536,12,-0.8299999237060547,-1.5699996948242188,-2.9025001525878906,-1.9799995422363281,0.25,2,0.0005882487577550943,-2.42862981784493,33.47999954223633,-1.6153801009428799,33.439998626708984,-4.578974842893569,33.380001068115234,0.0005882487577550943 5569,2019-12-12,34.299999237060554,34.580001831054695,33.84999847412109,33.84999847412109,171600.0,0.008823506972369222,-2.24445386343403,0.8823573410724972,84.95373569320962,74.12029870560309,-1.1868424059710847,-2.048880096507844,-3.3170640085880265,-4.460446103574782,17.135280726265925,0.730003356933608,0.9269348519253384,1.7969994544982981,-0.09281897608244094,3.686817885079037,0.8520902392079321,2.7419086697886677,-1.2542740051951782,80.28153501054422,0.571057046037879,0.9449092152903686,12,-0.8599987030029297,-1.5999984741211009,-3.8224992752075266,-2.279998779296882,-0.1699981689453196,3,-0.0061224224240146174,1.1355962887531115,34.0,-2.42862981784493,33.47999954223633,-1.6153801009428799,33.439998626708984,-0.0061224224240146174 5570,2019-12-13,33.759998321533196,34.419998168945305,33.700000762939446,34.18000030517578,115900.0,-0.015743467275179834,-1.6666713761946783,-0.9333361590302072,74.94737721282715,74.73370365878668,-0.5371561141873684,-1.413599079311517,-2.780160523864126,-3.8310721167643536,17.88448087546566,0.7199974060058594,0.9908865169313756,1.150498580932613,-0.7719606718146181,3.072957833679844,0.1892689545589974,2.1117282073062285,-0.40741776982995503,42.253354645461286,-39.44140178139273,0.9612296263736153,12,-0.28499794006346235,-1.059997558593743,-3.522499084472649,-1.7399978637695241,0.7600021362304759,4,0.008590074939144321,-2.24445386343403,34.299999237060554,1.1355962887531115,34.0,-2.42862981784493,33.47999954223633,0.008590074939144321 5571,2019-12-16,34.15999984741211,34.439998626708984,33.880001068115234,33.880001068115234,176900.0,0.011848387019136153,-3.0,-0.6666606116202283,70.47148915224707,74.79654355797965,-0.8002728437881785,-1.7049025895661956,-3.1648129127815103,-4.146929848716148,18.971002997192677,0.6800003051757884,1.0047274523158336,1.4260001182556152,-0.5616814996220043,3.413681736133235,0.4321593093168019,2.419840927194425,-0.5619350398385805,66.92898958618021,-12.166243831329936,0.9938408089388107,12,-0.6849994659423757,-1.3899993896484375,-3.927499771118164,-2.1399993896484375,-1.8699989318847656,0,0.0014636779064369776,-1.6666713761946783,33.759998321533196,-2.24445386343403,34.299999237060554,1.1355962887531115,34.0,0.0014636779064369776 5572,2019-12-17,34.669998168945305,34.77000045776367,34.139999389648445,34.139999389648445,202900.0,0.01492969332000249,-1.3773679967755308,1.8928610354222926,81.11381844984618,76.63534654469593,-1.1454062124823707,-2.069779281587266,-3.6409690233825778,-4.57806578644642,20.220428300060025,0.6300010681152273,1.0517094536855964,1.7764985084533649,-0.2975740398833935,3.850571056790127,0.7394622342849857,2.813534782621744,-0.9699974060058594,92.64689382804646,11.123340348899788,1.0370362741683803,12,-1.0999984741210866,-1.8049983978271413,-4.319998264312737,-2.6499977111816335,-2.509998321533196,1,-0.012402553019563167,-3.0,34.15999984741211,-1.6666713761946783,33.759998321533196,-2.24445386343403,34.299999237060554,-0.012402553019563167 5573,2019-12-18,34.470001220703125,34.959999084472656,34.450000762939446,34.860000610351555,183000.0,-0.005768588370486882,-1.3720835329393986,-0.7358495998157488,73.58495998157416,77.0717849877465,-0.734162188794464,-1.7043495713934504,-3.381998621089707,-4.307073349338218,21.469273554788153,0.5099983215332102,1.0954966696258737,1.41600151062012,-0.6223296903372741,3.454332711577514,0.3968359101414194,2.4351671110988207,-0.5900001525878906,61.111228848838095,-17.855750349018194,1.0191656004786973,12,-0.4100017547607422,-1.5100021362304688,-3.73250150680542,-2.3750009536743164,-1.9099998474121094,2,0.012184454716324788,-1.3773679967755308,34.669998168945305,-3.0,34.15999984741211,-1.6666713761946783,33.759998321533196,0.012184454716324788 5574,2019-12-19,34.689998626708984,35.0,34.470001220703125,34.65999984741211,262000.0,0.006382285994052328,-1.5853849159828057,-0.07692006729527899,75.44761849011692,77.53021735401211,-0.7912423865302713,-1.752731576382267,-3.5395726656856716,-4.502455703662115,22.969271852538885,0.529998779296875,1.14326263472487,1.4699990272522,-0.5313054365792027,3.4713034910836065,0.4693467953364987,2.4706512591679015,-0.5939979553222656,76.15372652125828,-1.2729305413574536,1.0006522319157027,12,-0.6099987030029297,-1.7099990844726562,-3.9524989128112793,-2.4849977493286133,-3.069997787475586,3,-0.012683731453659197,-1.3720835329393986,34.470001220703125,-1.3773679967755308,34.669998168945305,-3.0,34.15999984741211,-0.012683731453659197 5575,2019-12-20,35.09999847412109,35.29999923706055,34.61999893188477,34.77000045776367,539300.0,0.011818964071576232,-1.158727467590292,11.000381485249001,77.5176173357442,77.78131229432762,-1.041083761483108,-1.9624911315645193,-3.879485950204881,-4.886164493810696,24.740701699268367,0.6800003051757741,1.2483568873847375,1.6889989852905174,-0.2612222560175752,3.6392202265986136,0.7138883646364675,2.6641096059445672,-0.8231979370117131,85.91542106790119,9.957825050483322,0.9751106206540479,12,-0.7949981689453054,-1.969999313354485,-4.362498760223382,-2.8499984741210866,-3.3299980163574148,4,-0.027635254933729536,-1.5853849159828057,34.689998626708984,-1.3720835329393986,34.470001220703125,-1.3773679967755308,34.669998168945305,-0.027635254933729536 5576,2019-12-23,35.0,35.459999084472656,34.540000915527344,35.150001525878906,159800.0,-0.0028489595005199986,1.3896160515234084,-0.4545528107552088,75.17572667043088,77.24527848770668,-0.77838321039399,-1.6634599976872337,-3.7094402576862073,-4.751726936882129,26.466309409808918,0.9199981689453125,1.2948232939075055,1.4085004806518526,-0.4184814845747198,3.235482445878425,0.49500949803856287,2.3219914632651424,-0.529998779296875,65.15157645290853,-7.944146462629362,0.9134909826132871,12,-0.5650005340576172,-1.7900009155273438,-4.262500286102295,-2.339999198913574,-3.6200008392333984,0,-0.013714272635323654,-1.158727467590292,35.09999847412109,-1.5853849159828057,34.689998626708984,-1.3720835329393986,34.470001220703125,-0.013714272635323654 5577,2019-12-24,34.860000610351555,35.2599983215332,34.720001220703125,35.02000045776367,52800.0,-0.003999982561384119,-1.4545399374040904,1.0666547988403912,76.61103023449955,76.64704146894397,-0.4716429069653074,-1.4107049526510593,-3.5028000372850485,-4.569929022457266,27.487740795235617,0.5399971008300781,1.3136572841200973,1.151000976562493,-0.6853669701782152,2.987368923303201,0.23281700319213883,2.069184949932847,-0.31999969482421164,40.59411175948454,-35.014254531081896,0.9181839733703541,12,-0.2800006866455007,-1.6500015258788991,-4.12250089645385,-1.9000005722045827,-2.960000991821282,1,-0.07372345524460655,1.3896160515234084,35.0,-1.158727467590292,35.09999847412109,-1.5853849159828057,34.689998626708984,-0.07372345524460655 5578,2019-12-26,35.0,35.0,34.740001678466804,34.889999389648445,66500.0,0.004016046678062102,3.7272159800248397,-0.6875044703525465,74.47922823755663,75.48320730720474,-0.5083313508958085,-1.3937628042978432,-3.546722716010372,-4.661941643252668,28.397584975820582,0.259998321533196,1.3235552521187657,1.1460002899169908,-0.6117177966563432,2.9037183764903247,0.2671412466303238,2.0248593332036577,-0.45999908447265625,53.53534575103459,-19.402638739232167,0.8788590432866669,12,-0.4200000762939453,-1.7900009155273438,-4.365000247955322,-2.0399999618530273,-3.7900009155273438,3,-0.08114286150251115,-1.4545399374040904,34.860000610351555,1.3896160515234084,35.0,-1.158727467590292,35.09999847412109,-0.08114286150251115 5579,2019-12-27,35.110000610351555,35.34000015258789,34.93000030517578,35.189998626708984,74700.0,0.0031428745814729986,1.1578878682929277,-0.7272506588987105,73.44178540673131,75.31591932874966,-0.5490931480753503,-1.3866229404969843,-3.5370775803585204,-4.72123194444994,29.42328271524967,0.4099998474121094,1.3249407195550589,1.1365009307861271,-0.6215752890334727,2.894577150605727,0.2574628208763272,2.015539040695927,-0.3899993896484304,61.95661187865844,-10.340401255723243,0.8790381099098001,12,-0.4400005340576101,-1.9000015258788991,-4.475000858306878,-2.1500005722045827,-2.75,4,-0.07262885766822569,3.7272159800248397,35.0,-1.4545399374040904,34.860000610351555,1.3896160515234084,35.0,-0.07262885766822569 5580,2019-12-30,34.689998626708984,35.29999923706055,34.68000030517578,35.169998168945305,109700.0,-0.011962460163522204,-1.4800146485492596,6.0001430546939565,65.43211620805477,74.75598900161717,0.018665453905995832,-0.8536587498331727,-3.0101595992735533,-4.250850400661161,30.242474022477538,0.6199989318847656,1.2565437542438787,0.6169990539550767,-1.061033544092389,2.2950316520025424,-0.22201724506865617,1.4560153529788096,0.7700004577636719,16.304131491217884,-53.044534008511405,0.8390162990237323,12,0.1100006103515625,-1.4799995422363281,-4.022499084472656,-1.7299985885620117,-2.2999992370605398,0,-0.08849806598469834,1.1578878682929277,35.110000610351555,3.7272159800248397,35.0,-1.4545399374040904,34.860000610351555,-0.08849806598469834 5581,2019-12-31,34.97999954223633,35.15999984741211,34.65999984741211,34.740001678466804,129400.0,0.008359784577911755,-1.4999904632932155,-0.499996026353218,67.44187903315952,73.23688462198531,-0.15956633121997044,-1.0203411189988714,-3.168972313346721,-4.501207364013737,31.428721073032236,0.5,1.1484255826578078,0.7954999923706083,-0.8070436979928459,2.3980436827340625,-0.005771852811122358,1.596771837552339,0.4643995666503926,47.058757531218795,-20.299517143399292,0.8012718451817274,12,-0.024999618530273438,-1.7299995422363281,-4.325000286102295,-2.0199995040893555,-1.9799995422363281,1,-0.09176669887021494,-1.4800146485492596,34.689998626708984,1.1578878682929277,35.110000610351555,3.7272159800248397,35.0,-0.09176669887021494 5582,2020-01-02,34.419998168945305,35.09999847412109,34.220001220703125,35.06999969482422,185300.0,-0.01600918755344327,1.4788686990254,-2.7083637982008284,54.83869266522742,71.15396603128013,0.4036961506020731,-0.3548836065752923,-2.48319711990942,-3.892440584440237,32.336627415797906,0.8799972534179616,1.1088408085762609,0.1569986343383718,-1.3191283288271407,1.6331255975038843,-0.5810648472443845,0.895062115921128,0.993024969482434,17.856887408421,-43.788608822501715,0.7380634815827579,1,0.42000198364258523,-1.1699981689453054,-3.764998912811272,-1.4599981307983327,-0.7399978637695241,3,-0.08832071963680332,-1.4999904632932155,34.97999954223633,-1.4800146485492596,34.689998626708984,1.1578878682929277,35.110000610351555,-0.08832071963680332 5583,2020-01-03,34.56999969482422,34.84999847412109,34.110000610351555,34.34000015258789,168400.0,0.004357975998216412,-1.144925613255226,-0.35384461894197766,53.22196355915915,68.68444881672926,0.3010273713277485,-0.37112083268889506,-2.5050228691435237,-3.976821222693438,32.92908783037189,0.7399978637695312,1.0910012536514984,0.21000022888183878,-1.0540285622045573,1.4740290199682349,-0.4220141666613628,0.8420146244250404,0.7714421285400448,37.39831346898811,-20.985602100891093,0.6320143955431982,1,0.21500015258789062,-0.880000114440918,-3.7774996757507324,-1.609999656677246,-0.6399993896484375,4,-0.07723459935967814,1.4788686990254,34.419998168945305,-1.4999904632932155,34.97999954223633,-1.4800146485492596,34.689998626708984,-0.07723459935967814 5584,2020-01-06,34.259998321533196,34.830001831054695,34.150001525878906,34.290000915527344,147300.0,-0.008967352502969095,-4.440085450522679,-0.13044632046841032,56.3131327726883,66.32839497638972,0.6075042713047267,0.03021457943749084,-2.060712934893054,-3.596746930738611,33.74572927495814,0.6800003051757884,0.969432688104483,-0.1570011138916101,-1.2806062797285094,0.9666040519452892,-0.7188036968100562,0.404801469026836,0.9829282047900492,12.604864225471232,-45.84408629994297,0.5618025829184491,1,0.5250015258789134,-0.4049987792968679,-3.3624987602233816,-1.2999982833862234,0.15000152587891336,0,-0.08902508425236977,-1.144925613255226,34.56999969482422,1.4788686990254,34.419998168945305,-1.4999904632932155,34.97999954223633,-0.08902508425236977 5585,2020-01-07,33.93000030517578,34.580001831054695,33.799999237060554,34.18000030517578,160900.0,-0.009632166740358605,-2.058820889494004,8.332612841701778,47.04370432041924,63.20261471527731,0.8427040270167225,0.42533709993509916,-1.5768395004636702,-3.17856325818304,33.842237089143985,0.7800025939941406,0.9017426018641004,-0.5144990921020494,-1.5550959129925488,0.5260977287884501,-1.034797502547299,0.005799318343200355,1.2222921478697302,9.558897777378384,-45.84209799548201,0.5202984104452512,1,0.6399993896484375,-0.05000114440917969,-3.00750112533569,-0.9700002670288086,0.31000137329102273,1,-0.04627172651645195,-4.440085450522679,34.259998321533196,-1.144925613255226,34.56999969482422,1.4788686990254,34.419998168945305,-0.04627172651645195 5586,2020-01-08,34.240001678466804,34.439998626708984,33.959999084472656,34.029998779296875,151400.0,0.00913649780438508,-1.74283659033689,-0.8400115966797159,44.17348712048161,59.598443258164224,0.4621608276568878,0.1879808386256201,-1.7136178653034406,-3.3837896214257555,34.03670652693797,0.5099983215332031,0.806726630459849,-0.2444978713989201,-1.1785660033791245,0.6895702605812843,-0.7115319373890259,0.22253619459118568,0.7770614529802131,33.84636151026925,-16.14750018525544,0.46703406599010294,1,0.32999801635741477,-0.3600025177002024,-3.282502651214603,-1.2800016403198313,0.23999786376952414,2,-0.05403043802949947,-2.058820889494004,33.93000030517578,-4.440085450522679,34.259998321533196,-1.144925613255226,34.56999969482422,-0.05403043802949947 5587,2020-01-09,34.080001831054695,34.450000762939446,33.86999893188477,34.27000045776367,137800.0,-0.004672892510771409,1.109100493137006,-0.9047428747887677,44.65754484096387,56.284922880765016,0.558627980587687,0.4165951642080046,-1.4073744685612937,-3.1270247081798352,34.061059551131216,0.5800018310546733,0.6474381198978989,-0.434497833251946,-1.2655901466977397,0.3965944801938477,-0.8500439899748429,-0.018951676529049166,0.8153549109536797,26.666933090161706,-21.01513672374621,0.4155461567228979,1,0.48999786376952414,-0.16500282287598367,-3.112502574920658,-1.120001792907722,-0.07000350952149859,3,-0.03169019287054631,-1.74283659033689,34.240001678466804,-2.058820889494004,33.93000030517578,-4.440085450522679,34.259998321533196,-0.03169019287054631 5588,2020-01-10,34.02000045776367,34.34000015258789,33.65999984741211,34.02000045776367,156600.0,-0.001760603581785869,1.125002980235081,-0.0,40.40118747294743,52.61374533256681,0.5196434123960572,0.5040127439180822,-1.2993938828401497,-2.966750734865599,33.69783445280925,0.6800003051757812,0.4964042353614957,-0.49549922943115376,-1.3240290775433223,0.3330306186810148,-0.909764153487238,-0.08123430537506948,0.7658205337499169,30.76923076923058,-12.76148715785802,0.4142649240560858,1,0.45999908447265625,-0.10500144958496094,-2.8775010108947754,-1.0600004196166992,-4.760000228881832,4,-0.009994125455994762,1.109100493137006,34.080001831054695,-1.74283659033689,34.240001678466804,-2.058820889494004,33.93000030517578,-0.009994125455994762 5589,2020-01-13,34.09000015258789,34.189998626708984,33.65999984741211,34.049999237060554,81200.0,0.0020576041705562265,3.4166958069746003,100.0,33.968307791052055,49.1177666195665,0.3237909579351168,0.44003458674799134,-1.3183221888815382,-2.94096062558868,32.84207418609033,0.529998779296875,0.3430626473862759,-0.4149995803833022,-1.2601837768043325,0.43018461603772806,-0.8375916785938173,0.00759251782721293,0.5607223016335183,46.739062830415975,8.215718305065295,0.42259209821051585,1,0.31999969482421875,-0.1750011444091797,-2.4475011825561523,-1.130000114440918,-3.7299995422363317,0,-0.004693453995187613,1.125002980235081,34.02000045776367,1.109100493137006,34.080001831054695,-1.74283659033689,34.240001678466804,-0.004693453995187613 5590,2020-01-14,34.049999237060554,34.290000915527344,33.669998168945305,33.959999084472656,119300.0,-0.0011733914739892048,1.1754348393487195,2.2499523173761258,34.62785808374311,45.47176429185357,0.2944224921312184,0.5300516333970577,-1.2353659707564617,-2.8106572105784053,32.262442308296194,0.6200027465820384,0.1900486028992816,-0.4695005416870046,-1.269617752786445,0.3306166694124357,-0.8695591472367283,-0.06944193613728089,0.4818365043437396,49.366954136770154,13.624822858592346,0.40005860554972145,1,0.3299999237060476,0.26000022888182883,-1.9799995422363352,-1.0899991989135813,-5.389999389648445,1,0.01057270538672217,3.4166958069746003,34.09000015258789,1.125002980235081,34.02000045776367,1.109100493137006,34.080001831054695,0.01057270538672217 5591,2020-01-15,34.209999084472656,34.389999389648445,33.939998626708984,34.0,143100.0,0.004698967723851144,-1.7272622185231854,2.3333192048487117,39.549842383504995,43.773003149439965,0.015323042857708913,0.39420052927856375,-1.3574027517631606,-2.8818605154584915,31.697649730043853,0.45000076293946023,0.03081825408059302,-0.31200065612792827,-1.1076885548147999,0.48368724255894335,-0.7098446054713676,0.0858432932155111,0.21721634965257408,69.62007590755951,33.066871495858855,0.39784394934343753,1,0.04500007629394531,0.10000038146972656,-1.8699989318847656,-1.2499990463256836,-5.189998626708984,2,0.000877012417336287,1.1754348393487195,34.049999237060554,3.4166958069746003,34.09000015258789,1.125002980235081,34.02000045776367,0.000877012417336287 5592,2020-01-16,34.240001678466804,34.84000015258789,34.029998779296875,34.389999389648445,204500.0,0.000877012417336287,-1.8420925828017736,-0.7142779291553134,37.33340962698776,42.007608268087594,-0.047938367667882176,0.34818350029628675,-1.3492780286774178,-2.8138473737595078,31.07000790611889,0.8100013732910156,-0.07580096056185681,-0.260498237609859,-1.0625601692936968,0.5415636940739788,-0.6615292034517779,0.14053272823205987,-0.5800018310546946,49.1526848349665,14.138398654541191,0.40103096584192066,1,0.00999832153319602,0.14499855041503196,-1.680001735687263,-1.2800016403198313,-3.890001296997074,3,0.007009283060884108,-1.7272622185231854,34.209999084472656,1.1754348393487195,34.049999237060554,3.4166958069746003,34.09000015258789,0.007009283060884108 5593,2020-01-17,34.889999389648445,35.02000045776367,34.25,34.43000030517578,153300.0,0.018983577082895442,1.1388865341414827,-3.066707357391772,46.892645626255614,40.96088747403952,-0.7238959451190681,-0.2832584922335357,-1.9128343366061742,-3.3656850569074237,30.338529083555787,0.7799987792968679,-0.2118466451670571,0.368499565124516,-0.4519817598645801,1.188980890113612,-0.04174109737002851,0.7787402276190605,-1.206399536132821,90.44110222262167,56.40443253354821,0.41024066249454755,1,-0.549999237060554,-0.4549999237060618,-2.227499008178718,-2.005000114440925,-5.889999389648445,4,-0.025222157738883144,-1.8420925828017736,34.240001678466804,-1.7272622185231854,34.209999084472656,1.1754348393487195,34.049999237060554,-0.025222157738883144 5594,2020-01-21,34.25,34.779998779296875,34.11999893188477,34.779998779296875,179900.0,-0.01834334768828705,1.4905711982495269,-1.1521735524853454,44.14896369245883,40.63924962648836,-0.09550761227679772,0.33949314783694007,-1.1975286070955207,-2.615560886419587,29.41936699204273,0.7700004577636719,-0.2605550781664121,-0.24949989318847798,-1.0745410074327424,0.5755412210557864,-0.6620204503106137,0.16302066393365777,-0.5129441223144511,42.96302575622743,6.407228632664271,0.4125205571221326,1,0.09000015258789062,0.3099994659423828,-1.4499998092651367,-1.8450002670288086,-5.629999160766602,1,-0.1456934239742529,1.1388865341414827,34.889999389648445,-1.8420925828017736,34.240001678466804,-1.7272622185231854,34.209999084472656,-0.1456934239742529 5595,2020-01-22,34.130001068115234,34.419998168945305,33.84000015258789,34.290000915527344,135200.0,-0.0035036184491902267,1.7619324426198837,0.3018871998618069,38.16159422291843,39.971261526759115,0.062407766104186635,0.4037993011648098,-1.010769333281246,-2.382142861462043,27.95589479512779,0.5799980163574148,-0.31822753987988506,-0.3209989547729464,-1.1106927100136375,0.4686948004677447,-0.7158458323932919,0.07384792284739916,-0.3416274072265608,24.576342417482948,-10.210923123594547,0.394846877620345,1,0.20999908447265625,0.42999839782714844,-1.0600004196166992,-2.9900007247924805,-6.710000991821289,2,-0.11046001581540144,1.4905711982495269,34.25,1.1388865341414827,34.889999389648445,-1.8420925828017736,34.240001678466804,-0.11046001581540144 5596,2020-01-23,34.52000045776367,34.639999389648445,33.75,34.139999389648445,209500.0,0.011426878917175864,1.8709707190716305,-2.3750089407051984,51.462020918360054,40.72731442424758,-0.31703673785713704,-0.025301469710527158,-1.3335805494352897,-2.657858618937972,26.407383059215345,0.8899993896484446,-0.360764985812672,0.09300041198730469,-0.6544890261610661,0.8404898501356755,-0.28074430708688425,0.4667451310614936,0.5,60.62993545053962,22.72202332072939,0.37374471907418705,1,-0.18000030517578125,0.03999900817871094,-1.432499885559082,-3.664999961853024,-5.780000686645508,3,-0.16975667823415763,1.7619324426198837,34.130001068115234,1.4905711982495269,34.25,1.1388865341414827,34.889999389648445,-0.16975667823415763 5597,2020-01-24,32.290000915527344,34.61999893188477,32.25,34.61999893188477,149000.0,-0.06460021763223334,1.0343355790404245,-6.131556492496244,29.272738370028463,39.49082007947881,1.8241811152096474,2.1104942590787275,0.939402037960889,-0.33240810703829027,24.68098879398134,2.3699989318847727,-0.38986288503078015,-2.0084991455078125,-3.1964250742525024,-0.8205732167631226,-2.6024621098801575,-1.4145361811354675,2.7045995330810513,1.4440761341836754,-35.019350537921014,0.5939629643723432,1,1.3449993133544922,1.5649986267089844,0.8324995040893555,-1.4350004196166957,-4.470001220703125,4,-0.10126975425978457,1.8709707190716305,34.52000045776367,1.7619324426198837,34.130001068115234,1.4905711982495269,34.25,-0.10126975425978457 5598,2020-01-27,32.15999984741211,32.509998321533196,31.690000534057614,31.899999618530273,149700.0,-0.004026047210569206,-1.4117638809025912,-0.11158817606561906,30.263171103523234,39.079138225308945,1.8579812701297413,2.125811963097597,1.11014987328533,-0.11520555136431909,23.100148294071836,0.8199977874755824,-0.43874996552041523,-1.9965002059936552,-3.4748242224561565,-0.5181761895311539,-2.7356622142249023,-1.257338197762408,2.7248165832519504,15.210342403223704,-23.268420665825104,0.7391620082312497,1,1.1950006484985352,1.4149999618530273,1.057499885559082,-1.2100000381469727,-4.119998931884766,0,-0.056281078188127776,1.0343355790404245,32.290000915527344,1.8709707190716305,34.52000045776367,1.7619324426198837,34.130001068115234,-0.056281078188127776 5599,2020-01-28,32.560001373291016,33.459999084472656,32.310001373291016,32.310001373291016,104000.0,0.012437858450770278,-8.199981689453125,0.9615376150827128,37.29129761202927,39.37507595067407,1.361278794302116,1.6073872782154268,0.7538042461371219,-0.4391647413598463,20.606409100393762,1.2999992370605469,-0.47504709627241226,-1.468998718261716,-3.038133171720432,0.10013573519700003,-2.253565944991074,-0.6844314915323579,2.1331261035766573,29.49156531313829,-12.122999183159148,0.7845672267293591,1,0.7949991226196289,1.014998435974121,0.9499979019165039,-1.5150022506713867,-4.610000610351566,1,-0.10933664690233358,-1.4117638809025912,32.15999984741211,1.0343355790404245,32.290000915527344,1.8709707190716305,34.52000045776367,-0.10933664690233358 5600,2020-01-29,31.6200008392334,33.0,31.60000038146973,32.790000915527344,94700.0,-0.028869794054391495,-1.3140470594540652,-4.680000305175781,28.239204236720212,38.1183383788091,2.146010706098565,2.430196053613301,1.7284050404229987,0.5594103308946075,18.845884625348113,1.3999996185302699,-0.5189532767439502,-2.2554993629455566,-4.124384927031905,-0.38661379885920866,-3.189942144988727,-1.3210565809023862,2.892939021065672,0.6579100095052578,-40.20681152801211,0.9344427820431729,1,1.6899995803833008,1.909998893737793,1.909998893737793,-0.5550012588500977,-3.2700004577636683,2,-0.0948766578234137,-8.199981689453125,32.560001373291016,-1.4117638809025912,32.15999984741211,1.0343355790404245,32.290000915527344,-0.0948766578234137 5601,2020-01-30,31.770000457763672,31.81999969482422,31.28000068664551,31.3700008392334,90600.0,0.004743820826979883,1.1600042724772215,-0.3418799935443589,30.782025355985354,37.390406793142155,1.80311568004673,2.1369431195049913,1.6141725268473834,0.46577971440896704,17.15262248354187,0.5399990081787074,-0.5516680523450788,-1.9449997901916518,-3.960126199744572,0.07012661936126818,-2.952562994968112,-0.9374365854151918,2.5099042442290482,14.670659537518988,-26.833749272295464,1.0075632047764602,1,1.380000114440918,1.5999994277954102,1.9474992752075195,-0.5550012588500977,-2.0699996948242223,3,-0.1369216342081201,-1.3140470594540652,31.6200008392334,-8.199981689453125,32.560001373291016,-1.4117638809025912,32.15999984741211,-0.1369216342081201 5602,2020-01-31,31.3799991607666,31.959999084472656,31.0,31.54999923706055,141200.0,-0.012275772470181523,-1.0645177168382258,-0.42500059604702506,29.17980726158075,35.42231364151162,1.9498045453278934,2.4111382189700663,2.0422717421026064,0.8987984329183476,16.446595131009328,0.9599990844726562,-0.6039039064163845,-2.1830011367797866,-4.420556989930581,0.05455471637100828,-3.301779063355184,-1.0642232102043891,2.5999151396913973,15.447126105254668,-26.28271646077863,1.118777926575397,1,1.510000228881836,1.7900009155273438,2.442500114440918,-0.08500003814697266,-0.9699993133544922,4,-0.084130001920113,1.1600042724772215,31.770000457763672,-1.3140470594540652,31.6200008392334,-8.199981689453125,32.560001373291016,-0.084130001920113 5603,2020-02-03,31.899999618530273,31.899999618530273,31.06999969482422,31.46999931335449,191700.0,0.016571079403144617,2.8604620216106884,-2.5294124246877803,33.87334592351452,34.28057833385114,1.074013541846817,1.7716872306583369,1.5742894703981705,0.40611530467167256,15.933511887651926,0.8299999237060547,-0.6855662527796369,-1.5295006752014189,-3.8317510791951435,0.7727497287923057,-2.680625877198281,-0.37837547320455656,1.7223249658727653,36.58536396257253,-4.324507536732597,1.151125201996863,2,0.9200000762939453,1.2700004577636719,1.994999885559082,-0.6050004959106445,-4.319999694824222,0,-0.1278996856581791,-1.0645177168382258,31.3799991607666,1.1600042724772215,31.770000457763672,-1.3140470594540652,31.6200008392334,-0.1278996856581791 5604,2020-02-04,31.209999084472656,32.31999969482422,31.20000076293945,32.22999954223633,136500.0,-0.02163011104416457,-1.1538501039874622,-2.372092404322118,30.913983732167296,33.47528827932324,1.438739847350348,2.341524847975222,2.305816635338253,1.1002182692488773,15.16607297374373,1.1199989318847692,-0.7935430467838458,-2.0670012474060044,-4.53566929906934,0.40166680425733503,-3.301335273237676,-0.8326672215743329,2.0976465498020147,10.499954223632812,-28.128141735630365,1.2343340258316695,2,1.6100006103515625,1.960000991821289,2.685000419616699,0.08500003814697266,-6.809999465942383,1,-0.10156995392295365,2.8604620216106884,31.899999618530273,-1.0645177168382258,31.3799991607666,1.1600042724772215,31.770000457763672,-0.10156995392295365 5605,2020-02-05,32.360000610351555,32.40999984741211,31.32999992370605,31.520000457763672,118100.0,0.036847214341990675,1.2978755351743911,-0.8235291917707224,39.027297924090696,32.09365239107108,0.012583175415123549,1.1255812519945252,1.2144624655361014,-0.04102772104305785,15.0498892580336,1.2000007629394531,-0.9750902505268115,-0.8384997367858986,-3.3195548532214687,1.6425553796496715,-2.0790272950036837,0.4020278214318864,0.6707275478101522,96.45395443465318,59.19546634012046,1.2405275582177842,2,0.4499988555908274,0.789999008178718,1.5799989700317454,-1.0650014877319265,-4.9999999999999964,2,-0.13627934994542001,-1.1538501039874622,31.209999084472656,2.8604620216106884,31.899999618530273,-1.0645177168382258,31.3799991607666,-0.13627934994542001 5606,2020-02-06,32.389999389648445,32.790000915527344,32.22999954223633,32.259998321533196,111000.0,0.0009270327172767878,-4.894793904471259,0.154763148214604,39.02727033305973,33.17748927585234,-0.39261838944000615,1.0012112341087658,1.241122682680249,-0.06120925967920243,14.733174334871002,0.5600013732910156,-1.1139843597075796,-0.7160008430480858,-3.1713746352767416,1.7393729491805736,-1.9436877391624137,0.5116860530662422,-1.3899993896484446,77.65355746977053,40.16877579632175,1.227686896114329,2,-0.15999984741211648,0.6900005340576101,1.614999771118157,-1.0950002670288157,-5.699998855590831,3,-0.12472982662265386,1.2978755351743911,32.360000610351555,-1.1538501039874622,31.209999084472656,2.8604620216106884,31.899999618530273,-0.12472982662265386 5607,2020-02-07,33.0,33.060001373291016,31.979999542236328,32.279998779296875,220300.0,0.01883299233857061,1.5714207863688794,5.538425423280594,38.73659911911896,34.1189812775852,-0.9960607003801485,0.3226958168884124,0.6599310777280465,-0.6575861638712084,14.460368533448806,1.0800018310546875,-1.2196591232914642,-0.05200014114380025,-2.4643073538781906,2.36030707159059,-1.2581537475109954,1.154153465223395,-1.964199981689454,96.98485815664016,63.46409508009167,1.206153606367195,2,-0.7700004577636719,0.049999237060546875,1.1024999618530273,-1.705000877380371,0.4199981689453054,4,-0.09999997688062279,-4.894793904471259,32.389999389648445,1.2978755351743911,32.360000610351555,-1.1538501039874622,31.209999084472656,-0.09999997688062279 5608,2020-02-10,33.68000030517578,34.200000762939446,32.700000762939446,32.959999084472656,127500.0,0.020606069853811526,-1.419359006700315,1.0,46.619220544148426,35.15541715893177,-1.606740374082456,-0.4048387678643053,0.030452962923554594,-1.3152398264374199,15.014519426567682,1.5,-1.4143372590163636,0.6450001716613798,-1.7432563387953124,3.033256682118072,-0.5491280835669698,1.8391284268897259,-2.5632322326660173,82.66665140787782,48.2607663870052,1.194128255228347,2,-1.0799999237060547,-0.6700000762939453,0.36499977111816406,-2.3850011825561523,2.9899978637695312,0,-0.09709027399447956,1.5714207863688794,33.0,-4.894793904471259,32.389999389648445,1.2978755351743911,32.360000610351555,-0.09709027399447956 5609,2020-02-11,33.93000030517578,34.330001831054695,33.860000610351555,33.990001678466804,120700.0,0.007422802783098037,-3.6999942779757373,-0.08333509939389788,48.83177195254448,37.44348023846781,-1.8349318678815578,-0.703509450441274,-0.18506576636763583,-1.5354643952088765,15.644905382983648,0.6500015258789134,-1.2947805450170122,0.9030001640319796,-1.471408295407727,3.277408623471686,-0.2842040656878737,2.090204393751833,-2.6282382712402352,86.66662428116825,48.90989337255874,1.1872042297198526,2,-1.2649993896484375,-0.9200000762939453,0.30749940872192383,-2.6350011825561523,2.470001220703125,1,-0.18715002429578764,-1.419359006700315,33.68000030517578,1.5714207863688794,33.0,-4.894793904471259,32.389999389648445,-0.18715002429578764 5610,2020-02-12,34.40999984741211,35.0,33.919998168945305,34.299999237060554,151500.0,0.014146759148808696,-1.4827549919759828,-1.8333015449166967,49.364158714240546,39.50816172271838,-2.09819845248861,-1.2175818508965577,-0.6236506989916109,-1.976687218263713,16.348853355218584,1.0800018310546946,-1.1554493577421923,1.364999675750731,-1.0472194289676011,3.777218780469063,0.15889012339156494,2.571109228109897,-2.8659786297070298,80.4635740676414,43.71645455547147,1.2061095523591663,2,-1.4099998474121094,-1.3999996185302734,-0.09000015258789062,-3.1150007247924805,-0.09999847412109375,2,-0.29090381497443285,-3.6999942779757373,33.93000030517578,-1.419359006700315,33.68000030517578,1.5714207863688794,33.0,-0.29090381497443285 5611,2020-02-13,34.240001678466804,34.47999954223633,33.86999893188477,34.290000915527344,92000.0,-0.004940371104305341,1.8372352977705686,-0.4545359966707929,64.79514103951891,43.46542103137817,-1.7220796416741706,-1.101705741527823,-0.41497130593409537,-1.7689861872548605,16.880417199309395,0.6100006103515554,-1.0869453039056367,1.1935013771057186,-1.221803590897153,3.6088063451085937,-0.014151106895717191,2.4011538611071543,-2.3503825825322338,74.83449647898468,32.23289838088798,1.2076524840014373,2,-1.2050018310546946,-1.230001449584968,-0.015002250671393824,-2.945002555847175,-0.710002899169929,3,-0.20093460078426362,-1.4827549919759828,34.40999984741211,-3.6999942779757373,33.93000030517578,-1.419359006700315,33.68000030517578,-0.20093460078426362 5612,2020-02-14,34.47999954223633,34.669998168945305,34.060001373291016,34.310001373291016,97000.0,0.007009283060884108,1.2181886279460425,-3.4000152590223798,67.3134285868826,47.1809857717524,-1.6495681655135996,-1.3942875208595495,-0.6159253693175231,-1.9672674551133085,16.740288840789024,0.6099967956542898,-0.8521253690846464,1.421499347686769,-1.0210041353851622,3.8640028307587,0.2002476061508034,2.6427510892227346,-2.279342355895217,77.39127694545486,30.03087118394083,1.2212517415359658,2,-1.3799991607666016,-1.4699993133544922,-0.25500011444091797,-3.185000419616699,0.010002136230475855,4,-0.22592804848028913,1.8372352977705686,34.240001678466804,-1.4827549919759828,34.40999984741211,-3.6999942779757373,33.93000030517578,-0.22592804848028913 5613,2020-02-18,34.009998321533196,34.34999847412109,33.59999847412109,34.15999984741211,128000.0,-0.013631126071431687,1.8301951977889859,-0.8823714208778805,60.70898707679821,50.49154169893361,-0.9485366595965843,-1.047289138919588,-0.10444454587511132,-1.5573344867792542,16.074541142791503,0.8800010681152415,-0.6401728973974201,0.9954981803893972,-1.337329324587941,3.3283256853667353,-0.17091557209926833,2.1619119328780663,-1.5294068538261953,29.285671467730275,-19.495003634607897,1.1664137524886682,2,-0.8449983596801687,-0.9999980926513601,0.23250102996826882,-2.714999198913567,-2.7199974060058523,1,-0.017347844213633334,1.2181886279460425,34.47999954223633,1.8372352977705686,34.240001678466804,-1.4827549919759828,34.40999984741211,-0.017347844213633334 5614,2020-02-19,29.26000022888184,30.739999771118164,27.290000915527344,30.739999771118164,680600.0,-0.13966475528003564,3.6621620576689615,9.86656324703679,38.84687593181569,50.47149481090305,3.9065842123178918,3.4885632861004616,4.616896463757211,3.0856829258785687,16.36600043228176,6.719997406005852,-0.4801920244119984,-3.5049999237060483,-6.30254413254924,-0.7074557148628564,-4.903772028127644,-2.1062278192844524,5.7399997711181605,25.551226294201808,-28.105614172408796,1.3987721044215955,2,1.8850002288818324,1.8950004577636683,4.93749904632568,2.384999275207516,3.4999980926513565,2,0.2532466808646585,1.8301951977889859,34.009998321533196,1.2181886279460425,34.47999954223633,1.8372352977705686,34.240001678466804,0.2532466808646585 5615,2020-02-20,30.36000061035156,31.54999923706055,29.09000015258789,29.09000015258789,408900.0,0.03759399770557548,-2.8740129098920826,-0.8581086828207114,43.88551605944705,51.01129989161276,2.786029791357162,2.2046773528588197,3.4920483244809795,1.8854492697997252,17.08321437129465,2.45999908447266,-0.3538567720177852,-2.216499519348151,-5.132331249683393,0.699332210987091,-3.674415384515772,-0.75858365418053,4.485799407958989,41.5989273356759,-16.287588115207946,1.4579158651676218,2,0.7849998474121129,0.7950000762939489,3.802498817443851,2.004999160766605,-1.5500011444091726,3,0.19894600771081494,3.6621620576689615,29.26000022888184,1.8301951977889859,34.009998321533196,1.2181886279460425,34.47999954223633,0.19894600771081494 5616,2020-02-21,28.65999984741211,30.85000038146973,28.6200008392334,30.85000038146973,450600.0,-0.055994753911823625,1.0365287656844515,-1.7244092477840298,39.40810091479956,51.085911202243935,4.35976390858562,3.6292240227169614,5.145000668721856,3.47990228722481,17.53820017263887,2.2299995422363317,-0.169427860216544,-3.623500251770018,-6.875371140206859,-0.3716293633331773,-5.2494356959884385,-1.9975648075515977,6.034684188842775,18.563678072512374,-42.84499003376853,1.6259354442184206,2,2.4850006103515625,2.4950008392333984,5.684999465942383,4.479999542236328,0.9500007629394496,4,0.1971389237948331,-2.8740129098920826,30.36000061035156,3.6621620576689615,29.26000022888184,1.8301951977889859,34.009998321533196,0.1971389237948331 5617,2020-02-24,29.020000457763672,29.15999984741211,27.3799991607666,28.5,372700.0,0.012561082074955765,3.450005960470162,-0.23744307349561142,38.64353499736985,50.199723919268536,3.7725533327261616,3.1744373316435386,4.739875295384309,3.0703027454644314,18.463814620616198,1.7800006866455078,-0.1214181969954069,-3.0999996185302763,-6.664308005146431,0.46430876808587485,-4.88215381183835,-1.317845425222199,5.526589916076659,24.504251281652298,-38.39020508353879,1.7821541933080762,2,2.125,2.135000228881836,5.26249885559082,4.119998931884766,-1.409999847412113,0,0.1554100017364628,1.0365287656844515,28.65999984741211,-2.8740129098920826,30.36000061035156,3.6621620576689615,29.26000022888184,0.1554100017364628 5618,2020-02-25,30.35000038146973,30.40999984741211,28.86000061035156,28.93000030517578,286800.0,0.04583045839857136,1.0129873186005052,2.7307669735539077,46.77177610415386,49.97083549166958,2.1462153968986932,1.7938560535437809,3.3625112154174808,1.699690632980282,18.393008268462218,1.5499992370605504,-0.04591914397623498,-1.6794997215270975,-5.3303941134733925,1.971394670419194,-3.504946917500245,0.14594747444605005,4.051458203204344,71.83100168079571,2.2136110426614124,1.8254471959731464,2,0.7950000762939418,0.8050003051757777,3.967499732971188,2.7899990081787074,-3.420000076293949,1,0.13640860774172392,3.450005960470162,29.020000457763672,1.0365287656844515,28.65999984741211,-2.8740129098920826,30.36000061035156,0.13640860774172392 5619,2020-02-26,29.0,30.65999984741211,28.85000038146973,30.3799991607666,219000.0,-0.04448106637566884,-1.154763323921472,-0.9718303426914275,37.573959154513915,48.66081331836662,3.0433981937206624,3.018220950964981,4.638812420212709,3.0080015654576684,19.74118402298537,1.8099994659423793,-0.052376888926588094,-2.8515000343322754,-6.733324093574211,1.0303240249096604,-4.792412063953243,-0.9105880047113075,5.259229431291139,38.84894027803376,-26.243021856836243,1.940912029620968,2,1.9799995422363246,2.145000457763672,5.387499809265137,4.1399993896484375,-1.7199993133544886,2,0.0789655488112877,1.0129873186005052,30.35000038146973,3.450005960470162,29.020000457763672,1.0365287656844515,28.65999984741211,0.0789655488112877 5620,2020-02-27,28.6200008392334,29.65999984741211,27.93000030517578,28.59000015258789,269000.0,-0.013103419336779387,-1.5629615605780818,-0.02173964122473971,36.409519253155224,45.50685534210399,2.811358545914956,3.3328192517066597,4.956585770393978,3.3671500283331284,20.487299686184635,1.7299995422363281,-0.2191848159936569,-3.0814991950988784,-7.2240802821536505,1.0610818919558902,-5.152789738626261,-1.0102086515714923,5.499844021742462,35.734906116705474,-26.621027176555764,2.0712905435273847,2,2.359998703002926,2.5249996185302734,5.829998970031738,4.519998550415039,-1.720001220703125,3,0.14465399583862104,-1.154763323921472,29.0,1.0129873186005052,30.35000038146973,3.450005960470162,29.020000457763672,0.14465399583862104 5621,2020-02-28,27.420000076293945,28.3700008392334,27.13999938964844,27.90999984741211,429400.0,-0.04192874660207713,-1.342857350459498,-16.33295187233772,30.705390687995006,41.43929557556092,3.2879704909879273,4.416664107693013,6.0662384299925804,4.545976376361146,21.056317997115485,1.4800014495849574,-0.4870945439934573,-4.0639999389648445,-8.626895377404779,0.49889549947508627,-6.34544765818481,-1.782552219744879,6.563247905772947,7.954563927056836,-47.9547255648862,2.281447719219966,2,3.3249988555908203,3.6499996185302734,7.029999732971191,5.719999313354492,2.430000305175785,4,0.05069290247195046,-1.5629615605780818,28.6200008392334,-1.154763323921472,29.0,1.0129873186005052,30.35000038146973,0.05069290247195046 5622,2020-03-02,28.739999771118164,28.899999618530273,27.420000076293945,27.51000022888184,254900.0,0.048140032500052055,-1.0992903580134352,-2.5102043199520367,33.64237861838957,38.43189463573775,1.1936510091161914,3.0448525465306027,4.652925075785866,3.218330536727926,21.226541522711244,1.4799995422363281,-0.8028952411551096,-2.612000274658204,-7.3374144651011335,2.1134139157847223,-4.974707369879667,-0.24929317943674079,4.969518267251992,45.45455038054846,-6.778053716898896,2.362707095221463,3,0.6049995422363317,2.3299999237060547,5.710000038146973,4.399999618530273,0.1700000762939453,0,0.030271428189351912,-1.342857350459498,27.420000076293945,-1.5629615605780818,28.6200008392334,-1.154763323921472,29.0,0.030271428189351912 5623,2020-03-03,27.81999969482422,29.03000068664551,27.75,28.31999969482422,187400.0,-0.03201113721714377,-3.000005960470173,-0.4065042163275318,30.627768196013037,37.51866044287078,1.2776159503100075,3.840417131038727,5.473444571754769,4.138509819699763,21.369096576091433,1.2800006866455114,-1.3014676933481937,-3.3280003547668464,-8.299661403400968,1.6436606938672753,-5.813830879083909,-0.8421698304497838,5.626737597597071,19.31818797568556,-27.37901188915665,2.4858305243170618,3,1.524999618530277,3.25,5.925000190734863,5.3899993896484375,1.5599994659423828,1,-0.007548493413956803,-1.0992903580134352,28.739999771118164,-1.342857350459498,27.420000076293945,-1.5629615605780818,28.6200008392334,-0.007548493413956803 5624,2020-03-04,28.040000915527344,28.290000915527344,27.59000015258789,28.170000076293945,195300.0,0.007908023835961897,2.7837793254187138,0.2599983215332031,29.464862600787555,35.91636561413084,0.968172241852443,3.552910395181268,5.147375871051196,3.9198092462401206,22.195061983130454,0.7000007629394531,-1.8909397460525526,-2.9494992256164565,-8.11132437884443,2.21232592761152,-5.5304118022304465,-0.3685866490024665,5.154466860783032,35.71433977744567,-6.434389883088706,2.580912576613988,3,0.9549989700317418,3.029998779296875,5.424999237060547,5.1699981689453125,3.9599990844726562,2,-0.0395863257528245,-3.000005960470173,27.81999969482422,-1.0992903580134352,28.739999771118164,-1.342857350459498,27.420000076293945,-0.0395863257528245 5625,2020-03-05,27.95000076293945,28.29999923706055,27.440000534057614,27.54999923706055,248900.0,-0.0032097057649543848,-1.7741941438143258,-3.0769546781694657,29.617625433819782,34.82853500513309,0.760318560581176,3.4736819738173352,5.114858309604035,4.01139827971156,23.226151966268958,0.8599987030029368,-2.4523196614349665,-2.818999385833745,-8.10948667481529,2.4714879031478,-5.464243030324521,-0.17375574134297267,5.0022882779044515,42.857186107648694,4.642927363619918,2.6452436444907734,3,0.9499988555908239,3.119998931884769,5.514999389648441,5.259998321533207,2.929998397827152,3,-0.02397137953507078,2.7837793254187138,28.040000915527344,-3.000005960470173,27.81999969482422,-1.0992903580134352,28.739999771118164,-0.02397137953507078 5626,2020-03-06,28.35000038146973,28.43000030517578,27.21999931335449,27.399999618530273,176300.0,0.014311256086284807,1.1801807684376997,2.374992847469963,30.339966803084707,33.905916316879186,0.34835430269870216,2.9044075895179553,4.597686700615437,3.6151699758236653,24.907520485568227,1.2100009918212926,-2.44323188596578,-2.2169998168945284,-7.5551802001859905,3.12118056639693,-4.886090008540261,0.45209037475120084,4.36979707332635,62.43095087053027,27.96724294072571,2.6690901916457297,3,0.5499992370605433,2.7199993133544886,5.069999694824215,4.859998703002926,3.1800003051757812,4,-0.05114641070295056,-1.7741941438143258,27.95000076293945,2.7837793254187138,28.040000915527344,-3.000005960470173,27.81999969482422,-0.05114641070295056 5627,2020-03-09,29.70000076293945,30.149999618530273,27.01000022888184,27.10000038146973,411300.0,0.047619060434020755,-1.2589918086943548,2.736840308869749,36.9156125101679,32.81078702865852,-1.0002289460961897,1.3644599811905174,3.1482989077287904,2.2752326615238623,26.550429507321287,3.139999389648434,-2.551007896411921,-0.7019994735717816,-5.926325303857123,4.52232635671356,-3.314162388714454,1.9101634415708908,2.796604769250724,85.66882346938267,48.461955076308755,2.6121629151426706,3,-0.8650007247924769,1.3049993515014684,3.5599994659423864,3.5099983215332067,1.4099998474121094,0,0.0050504920766687444,1.1801807684376997,28.35000038146973,-1.7741941438143258,27.95000076293945,2.7837793254187138,28.040000915527344,0.0050504920766687444 5628,2020-03-10,30.40999984741211,31.04999923706055,29.649999618530273,29.989999771118164,444700.0,0.023905692465793438,-1.5454529691339145,0.16153846718150444,54.6259027105061,34.70544742376876,-1.9007010948902554,0.4183698005679446,2.340600220831945,1.5926204735856402,26.90708417643892,1.399999618530277,-2.4351800329322373,0.17149963378906108,-4.820380956964122,5.163380224542244,-2.3244406615875306,2.6674399291656528,1.7574093665795658,84.1584270601848,43.59858217813222,2.4959402953765926,3,-1.3800001144409144,0.5950002670288086,2.619999885559082,2.799999237060547,0.8800010681152344,1,-0.049325879892355595,-1.2589918086943548,29.70000076293945,1.1801807684376997,28.35000038146973,-1.7741941438143258,27.95000076293945,-0.049325879892355595 5629,2020-03-11,27.57999992370605,29.81999969482422,27.35000038146973,29.81999969482422,256000.0,-0.09306149088806692,1.2053567551228037,-5.333331819564861,40.18361461109693,35.12479135242895,0.7897385264719894,2.896770595939561,5.034455150590059,4.44388834026147,27.573656320827432,3.0599994659423793,-2.401617875904897,-2.3410002708435087,-7.1486469613154675,2.46664641962845,-4.74482361607949,0.06282307439247248,4.277964751179034,14.108906800974083,-25.232269696019884,2.40382334523598,3,1.4499998092651438,3.425000190734867,5.414999961853031,5.629999160766605,4.5599994659423935,2,0.06526465707178564,-1.5454529691339145,30.40999984741211,-1.2589918086943548,29.70000076293945,1.1801807684376997,28.35000038146973,0.06526465707178564 5630,2020-03-12,24.399999618530273,26.35000038146973,24.06999969482422,26.35000038146973,352700.0,-0.11530095409617636,1.3384613277879998,0.8705361438345377,36.38107456647153,35.755422894481896,3.696954385819023,5.574187324687301,8.052091556399603,7.62177147540519,28.071135198272174,3.5100002288818324,-2.687850848422368,-5.020500564575194,-9.943257410400555,-0.09774371874983245,-7.481878987487875,-2.559122141662513,7.167087189594618,4.727792913297607,-35.70318542442338,2.461378422912681,3,3.1599998474121094,5.135000228881836,8.595000267028809,8.809999465942383,7.300001144409176,3,0.31147543033967917,1.2053567551228037,27.57999992370605,-1.5454529691339145,30.40999984741211,-1.2589918086943548,29.70000076293945,0.31147543033967917 5631,2020-03-13,27.36000061035156,27.420000076293945,24.8700008392334,25.25,372700.0,0.1213115179548343,1.2869953009078297,-1.0820511716984749,45.44956224052375,37.06733218583014,0.813048129399224,2.1843171571417592,4.951425516835489,4.686105026030678,28.431119613264112,3.020000457763672,-2.667280970925674,-1.7164995193481474,-6.159368060836261,2.7263690221399663,-3.9379337900922025,0.5049347513959077,3.6073192287092795,47.134686694739415,4.4953832543135945,2.221434270744056,3,0.19999885559082387,2.1749992370605504,5.619998931884769,5.849998474121097,3.2999992370605504,4,0.12865491490827163,1.3384613277879998,24.399999618530273,1.2053567551228037,27.57999992370605,-1.5454529691339145,30.40999984741211,0.12865491490827163 5632,2020-03-16,26.690000534057614,31.229999542236328,25.56999969482422,25.56999969482422,379900.0,-0.024488306335799348,-9.10713501123121,0.5308059314005531,39.590445204201274,38.06318518673994,1.2981940968061068,2.361881582071259,5.488128157484287,5.375992300385196,27.947661263716682,5.659999847412109,-2.6148734529321196,-1.9969996452331564,-5.758970135529342,1.7649708450630293,-3.8779848903812493,-0.11601440008506358,-2.620000839233395,36.59219127190848,-2.25729427720443,1.8809852451480928,3,0.9599990844726598,2.8449993133544957,5.964999198913578,6.519998550415043,4.739999771118168,0,0.18134132842791995,1.2869953009078297,27.36000061035156,1.3384613277879998,24.399999618530273,1.2053567551228037,27.57999992370605,0.18134132842791995 5633,2020-03-17,33.419998168945305,33.43000030517578,25.96999931335449,27.229999542236328,809100.0,0.2521542712709923,1.4025756873055395,5.526780346830664,59.62543193639423,41.41435955736291,-5.089077057398178,-4.653153314597372,-1.3045477942578216,-1.2957396501455776,28.233004837200955,7.460000991821293,-2.183635027077724,4.76249799728393,1.1708831985856136,8.354112795982246,2.9666905979347717,6.558305396633088,-9.206798477172846,99.89313957715544,58.52193752406505,1.795807399349159,3,-4.669998168945305,-3.884998321533196,-0.7799987792968679,-0.18999862670897727,-1.4699974060058558,1,-0.06912021798793078,-9.10713501123121,26.690000534057614,1.2869953009078297,27.36000061035156,1.3384613277879998,24.399999618530273,-0.06912021798793078 5634,2020-03-18,36.66999816894531,36.77999877929688,29.790000915527344,32.02000045776367,390800.0,0.09724716271887734,1.8706363026097337,0.7512114285643864,65.58265070361819,45.41047347622939,-7.807183413316473,-7.715108814382816,-4.57075931846515,-4.464471087846519,26.99082088821576,6.989997863769538,-1.7784711721148803,7.641998100280762,2.566457694320796,12.717538506240729,5.1042278973007775,10.179768303260747,-12.088126452636722,99.13453486801622,54.693686965729775,2.5377702029799836,3,-6.244998931884762,-6.244998931884762,-3.8649978637695312,-3.4399986267089844,-4.1799964904785085,2,-0.14671386752274562,1.4025756873055395,33.419998168945305,-9.10713501123121,26.690000534057614,1.2869953009078297,27.36000061035156,-0.14671386752274562 5635,2020-03-19,36.400001525878906,37.29999923706055,32.529998779296875,36.22999954223633,481000.0,-0.0073628758262404,3.8426464351897573,0.03655958437007012,68.03213446365845,49.59849210518203,-6.942589415741903,-7.346044814727669,-4.309807380684319,-4.103731849401704,26.457644809855076,4.770000457763672,-1.1974987634248357,7.070001411437989,1.0330385300465394,13.106964292829439,4.0515199707422624,10.088482852133716,-11.086242185791018,92.75947041683476,41.89801254602112,3.0184814406957248,3,-5.715002059936523,-5.715002059936523,-3.5625009536743164,-3.170001983642578,-3.4300003051757812,3,-0.11703302081462208,1.8706363026097337,36.66999816894531,1.4025756873055395,33.419998168945305,-9.10713501123121,26.690000534057614,-0.11703302081462208 5636,2020-03-20,34.310001373291016,37.47000122070313,33.060001373291016,36.43000030517578,440500.0,-0.05741758420262666,1.0999995458694518,-12.470436441153371,60.84924505911556,52.25778461062067,-4.378725010826884,-5.071053163239718,-2.263318199799059,-1.9279939353571507,25.705156798879564,4.4099998474121165,-0.621171571073134,4.697501182556152,-1.7239884014295441,11.118990766541849,1.4867563905633006,7.908245974549001,-8.037342841445316,73.44538283848057,20.995321639050644,3.2107447919928482,3,-3.54000091552734,-3.54000091552734,-1.3050012588500977,-1.0800018310546875,0.8199996948242188,4,-0.07607113103712515,3.8426464351897573,36.400001525878906,1.8706363026097337,36.66999816894531,1.4025756873055395,33.419998168945305,-0.07607113103712515 5637,2020-03-23,33.529998779296875,35.72999954223633,32.610000610351555,34.61999893188477,255800.0,-0.02273397151774359,-1.1296946546002256,0.5141512744154277,61.18292079415037,52.98634217547003,-3.3506613545576194,-4.148546917516487,-1.5316293153211795,-1.0801295828679613,24.33350066767427,3.1199989318847727,-0.017074094794953254,3.691998672485351,-2.9546862199479165,10.338683564918618,0.36865622626871897,7.015341118701983,-6.137605978565432,65.73911488755017,8.72226164941943,3.3233424462166328,3,-2.7599983215331996,-2.7599983215331996,-0.5074987411499023,-0.2999992370605469,-3.9599990844726562,0,-0.08559496082227269,1.0999995458694518,34.310001373291016,3.8426464351897573,36.400001525878906,1.8706363026097337,36.66999816894531,-0.08559496082227269 5638,2020-03-24,34.490001678466804,35.880001068115234,32.200000762939446,34.639999389648445,311400.0,0.028631164155087374,1.7984781829864775,0.1376125598014949,62.27636210610203,55.44109189713726,-4.102471620118873,-5.040940130452675,-2.5278524109360774,-2.015816924955736,23.857213530288377,3.6800003051757884,0.6173023718628556,4.445001506805426,-2.519109334329393,11.40911234794024,0.9629460862380199,7.927056927372831,-6.089848035738193,61.197924168987136,1.4250426848831168,3.4820554205674075,3,-3.7200012207031286,-3.7200012207031286,-1.4350013732910227,-1.2600021362304759,-5.9800014495849645,1,-0.0887214040120351,-1.1296946546002256,33.529998779296875,1.0999995458694518,34.310001373291016,3.8426464351897573,36.400001525878906,-0.0887214040120351 5639,2020-03-25,31.290000915527344,34.279998779296875,30.81999969482422,34.279998779296875,355200.0,-0.09278053369702566,1.3143823120399076,19.93362325474937,55.68413892301155,57.58587682564171,-0.35857117070509403,-1.7503216707369624,0.5957404404850735,1.1907771036438888,23.32968415647799,3.6700019836425852,0.9963740889748891,1.1305006980895982,-5.836568992812374,8.09757038899157,-2.3530341473613845,4.614035543540584,-1.9828625150012797,7.067685907651068,-52.57933031776049,3.483534845450986,3,-0.11999988555907848,-0.5200004577636683,1.797499179840088,1.9399986267089844,-4.620000839233398,2,0.021092995465033182,1.7984781829864775,34.490001678466804,-1.1296946546002256,33.529998779296875,1.0999995458694518,34.310001373291016,0.021092995465033182 5640,2020-03-26,32.759998321533196,33.389999389648445,31.13999938964844,31.79999923706055,239000.0,0.046979781495512185,1.0270259124338346,-0.32107015730852784,57.24137620000889,58.89607837669561,-0.5788672412704017,-3.050667371699447,-0.93386919800556,-0.2683232748274662,22.36069395375339,2.2500000000000036,1.035348529784887,2.3934982299804624,-4.626785741876688,9.413782201837613,-1.116643755948111,5.903640215909039,-2.636573638989425,29.172904985951455,-28.87765504165771,3.510141985928576,3,-1.2399978637695206,-1.9899978637695206,-1.6099977493286062,-1.384998321533196,-7.469997406005852,3,-0.008241656193520686,1.3143823120399076,31.290000915527344,1.7984781829864775,34.490001678466804,-1.1296946546002256,33.529998779296875,-0.008241656193520686 5641,2020-03-27,28.809999465942386,32.09000015258789,28.57999992370605,32.0,338900.0,-0.12057384181837605,1.0830856704951373,-3.322920391960551,48.65355314840381,59.903090370495896,4.021330001039633,1.0633232266058243,2.9042309557361214,3.665882074386861,20.8141787504591,4.179998397827145,1.4560081392607636,-1.6260005950927692,-8.550329411643386,5.298328221457847,-5.088165003368079,1.8361638131825373,8.660001754760746,3.1506781668449992,-49.282813686802484,3.4621644082753074,3,2.9100008010864222,1.960000991821289,2.3400011062622035,2.5650005340576136,-4.149999618530277,4,0.1443943711168223,1.0270259124338346,32.759998321533196,1.3143823120399076,31.290000915527344,1.7984781829864775,34.490001678466804,0.1443943711168223 5642,2020-03-30,29.61000061035156,29.88999938964844,28.5,29.32999992370605,286500.0,0.027768176301248726,2.309529269915325,-0.0877744952253512,48.79300052535542,58.69948688038047,4.111452927490799,0.3497754246537248,1.9983528625839924,2.854100057461995,19.62467642832364,1.389999389648441,2.2824197623036824,-0.8694994926452679,-7.759814258119842,6.02081527282931,-4.314656875382557,2.575657890092021,7.682200584411628,15.04065650000021,-32.00095747222811,3.4451573827372886,3,3.3750000000000036,1.1599998474121165,1.539999961853031,1.764999389648441,-5.8100013732910085,0,0.18642351718945593,1.0830856704951373,28.809999465942386,1.0270259124338346,32.759998321533196,1.3143823120399076,31.290000915527344,0.18642351718945593 5643,2020-03-31,27.61000061035156,30.57999992370605,27.34000015258789,29.56999969482422,636300.0,-0.06754474700351087,-1.5919998168945284,-6.999979564171919,50.04642631869606,56.973239726500225,5.811808348961481,2.459327141593729,3.846098210850112,4.850368911076249,18.63198381765975,3.2399997711181605,2.7376625457837847,-2.858999538421635,-9.76699579571503,4.048996718871759,-6.312997667068334,0.5949985902250639,9.330512536621104,3.8904972794166848,-45.36227104985935,3.453998128646697,3,4.795000076293949,3.1599998474121165,3.539999961853031,3.764999389648441,-3.370000839233395,1,0.07098873745543544,2.309529269915325,29.61000061035156,1.0830856704951373,28.809999465942386,1.0270259124338346,32.759998321533196,0.07098873745543544 5644,2020-04-01,26.93000030517578,28.51000022888184,26.3700008392334,27.309999465942386,392600.0,-0.024628768205127494,-1.8533361477357884,0.19387721340127276,54.24354366315238,55.44117408199956,5.548364098170985,3.2168339401657278,4.383435290067695,5.519931605428887,17.63328018060832,2.139999389648441,3.398416856230316,-3.4834998130798347,-10.490786786109034,3.5237871599493644,-6.987143299594436,0.020143673434763087,9.434482062133796,7.977202016790641,-44.96996853454185,3.5036434865145987,4,4.990000724792484,3.840000152587894,4.220000267028809,4.444999694824219,-1.5900001525878906,2,0.05867062405500212,-1.5919998168945284,27.61000061035156,2.309529269915325,29.61000061035156,1.0830856704951373,28.809999465942386,0.05867062405500212 5645,2020-04-02,27.28000068664551,27.54999923706055,26.399999618530273,26.399999618530273,241800.0,0.0129966720201804,-1.6136323243182402,-2.3157973989730287,49.852941310529495,54.21936255437888,4.211532353813233,2.96614077307812,3.8957658270775752,5.157111746128987,16.50787283339618,1.149999618530277,3.075801356269956,-3.0999994277954066,-10.163059455565882,3.963060599975069,-6.6315294416806445,0.4315305860898313,8.284923158417971,15.909090151244158,-36.212943610113896,3.531530013885239,4,3.845000267028805,3.489999771118164,3.7824993133544886,4.094999313354489,-2.980001449584961,3,-0.02236072562308189,-1.8533361477357884,26.93000030517578,-1.5919998168945284,27.61000061035156,2.309529269915325,29.61000061035156,-0.02236072562308189 5646,2020-04-03,26.899999618530273,27.479999542236328,26.3799991607666,27.1299991607666,498500.0,-0.013929657571499332,1.3655914419550932,-0.26136279894402265,50.390187821745485,53.020170001889454,3.8329636573033454,3.406599740403852,4.118270960275858,5.519239086369133,15.215483717410844,1.1000003814697266,2.2221421276057534,-3.407500457763671,-10.587102557360204,3.7721016418328652,-6.997301507561936,0.18230059203459703,7.929330386066802,12.589047376556925,-39.783191936974966,3.5898010497982678,4,4.225001335144043,3.870000839233402,4.162500381469727,4.475000381469727,-2.95999908447266,4,-0.05985125374848965,-1.6136323243182402,27.28000068664551,-1.8533361477357884,26.93000030517578,-1.5919998168945284,27.61000061035156,-0.05985125374848965 5647,2020-04-06,29.85000038146973,30.290000915527344,27.420000076293945,27.709999084472656,384600.0,0.10966545742652456,-1.1102952674601332,-9.304371983480685,42.2827554513015,50.79865815135606,0.3420268220743452,0.49372636677818704,1.1136968533181069,2.5684969236040764,14.980983119153828,3.3900012969970703,1.3264041933051658,-0.46499967575072887,-7.642242740154575,6.712243388653118,-4.053621207952656,3.1236218564511944,4.302583289898248,82.66033964404623,34.79969315675481,3.5886215322019233,4,0.4749994277954066,0.9200000762939453,1.057498931884762,1.4499988555908168,-8.300001144409183,0,-0.1738693624030727,1.3655914419550932,26.899999618530273,-1.6136323243182402,27.28000068664551,-1.8533361477357884,26.93000030517578,-0.1738693624030727 5648,2020-04-07,28.90999984741211,30.76000022888184,28.5,30.29999923706055,462000.0,-0.03149080475862087,-1.0452499231881938,-0.6495320314052789,31.364080178986583,48.09642940201996,0.4551262665319271,1.386684835362594,1.9912669350682783,3.5014841284960596,15.442724278056543,2.2600002288818395,0.7116940638238347,-1.3300002098083503,-8.534361259758832,5.874360840142131,-4.932180734783593,2.2721803151668922,4.619977197385104,57.858755383155504,15.802977581248292,3.6021805249752417,4,0.9700002670288121,1.860000610351566,1.297499656677246,2.3899993896484375,-6.89999961853027,1,-0.17675546998693548,-1.1102952674601332,29.85000038146973,1.3655914419550932,26.899999618530273,-1.6136323243182402,27.28000068664551,-0.17675546998693548 5649,2020-04-08,29.3799991607666,29.86000061035156,28.59000015258789,29.229999542236328,252700.0,0.016257326732451283,1.288283922805832,-0.10791344201108705,33.301616790542965,45.436456134301515,-0.3512352263966001,1.1156512218259564,1.4501162041748152,3.0258559376721053,14.71668160595968,1.2700004577636683,0.10669560175523785,-0.9500008583068862,-8.058785447955792,6.158783731342016,-4.504393153131339,2.6043914365175667,3.577179787585507,68.49313398206391,31.49399003583521,3.5543922948244515,4,-0.14999866485595703,1.3900012969970739,0.8275003433227539,1.9200000762939453,-7.179998397827148,2,-0.1749489290834385,-1.0452499231881938,28.90999984741211,-1.1102952674601332,29.85000038146973,1.3655914419550932,26.899999618530273,-0.1749489290834385 5650,2020-04-09,32.0,32.080001831054695,29.5,29.540000915527344,255200.0,0.089176341527337,-1.0314967725269863,16.40003560393169,44.640369751141975,44.990546867939095,-3.453557506926039,-0.9547327681164468,-1.1817547389848926,0.41588327798454117,13.005174785018307,2.700002670288093,-0.6057116493278407,1.2899999618530273,-5.275882862831693,7.855882786537748,-1.992941450489333,4.572941374195388,0.4302046996226139,98.59645976182235,63.472555566510096,3.28294141234236,4,-2.7749986648559535,-1.2299995422363246,-1.9675002098083496,-0.7000007629394531,-8.860000610351559,3,-0.20812499523162842,1.288283922805832,29.3799991607666,-1.0452499231881938,28.90999984741211,-1.1102952674601332,29.85000038146973,-0.20812499523162842 5651,2020-04-13,30.8799991607666,32.189998626708984,30.479999542236328,31.60000038146973,195600.0,-0.0350000262260437,-1.2499981177486266,-0.2926835319767907,43.947010050914606,44.45210348189011,-2.245149629444576,0.46641192239395934,-0.09171892297938555,1.5388626540140393,11.89946103188202,1.7099990844726562,-0.9530772996517953,-0.006000804901123757,-6.379684628847876,6.367683019045629,-3.1928427168745017,3.180841107072254,-4.509998321533203,72.53669048120781,39.579947064200866,3.1868419119733766,4,-1.5999994277954102,-0.10999870300292613,-0.8949995040893555,0.4200000762939453,-8.709999084472656,0,-0.213082904874752,-1.0314967725269863,32.0,1.288283922805832,29.3799991607666,-1.0452499231881938,28.90999984741211,-0.213082904874752 5652,2020-04-14,31.53000068664551,32.060001373291016,30.979999542236328,31.46999931335449,219000.0,0.02104927278316593,-1.0769247698345743,-0.08333509939389748,43.14179685114295,43.684922429939775,-2.899020698265325,0.20828143345707772,-0.7521773803909078,0.8986833975729063,12.695322075493168,1.180002212524414,-1.4939520552518317,0.40200071334839294,-5.660833636689336,6.464835063386122,-2.62941646167047,3.4334178883672593,-5.043599891662602,82.11387030644755,50.55124728534747,3.031417175018865,4,-2.25000095367432,-0.7600002288818359,-1.5450010299682653,-0.2300014495849645,-8.920000076293952,1,-0.24072312043439414,-1.2499981177486266,30.8799991607666,-1.0314967725269863,32.0,1.288283922805832,29.3799991607666,-0.24072312043439414 5653,2020-04-15,31.11000061035156,31.770000457763672,30.5,31.040000915527344,253200.0,-0.013320649132489315,-1.208693517676952,1.166634878250168,49.52127586181707,43.16022600756918,-2.157185790990372,0.47047025486190464,-0.36449400621565786,1.32967594272478,13.16049750140782,1.2700004577636719,-1.4379434331762226,0.0975005149841266,-5.868730341448188,6.063731371416441,-2.885614913232029,3.080615943200282,-4.509527858734128,70.00004238554304,33.87915797176723,2.983115428216157,4,-1.825001716613766,-0.3400001525878835,-1.1900005340576136,0.12499904632568715,-8.04000091552734,2,-0.30729672728164503,-1.0769247698345743,31.53000068664551,-1.2499981177486266,30.8799991607666,-1.0314967725269863,32.0,-0.30729672728164503 5654,2020-04-16,31.290000915527344,31.5,30.28000068664551,31.06999969482422,384900.0,0.005785930621804436,2.8125014901175294,3.1428882833789062,45.802407463122634,42.71016669119063,-1.8480189990847862,-0.14045298140747065,-0.5531415118532692,1.1600700010102472,12.52916644634427,1.2199993133544886,-1.4386793671648128,0.5465006828308105,-4.798503462379074,5.891504828040695,-2.1260013897741317,3.2190027554357528,-4.577737646408082,66.54281893508913,28.322668440844694,2.6725020726049413,4,-2.005002021789551,-0.5200004577636683,-1.272500991821289,-0.11500072479248047,-8.55000114440918,3,-0.2965803903840859,-1.208693517676952,31.11000061035156,-1.0769247698345743,31.53000068664551,-1.2499981177486266,30.8799991607666,-0.2965803903840859 5655,2020-04-17,32.139999389648445,32.220001220703125,30.559999465942386,31.809999465942386,256800.0,0.027165178946968238,5.775467783560514,1.4999913302816086,61.55447132776959,43.95064263630443,-2.163659988267014,-1.3976206146492594,-1.4391620748996914,0.32695116146319947,11.823283683972,1.6600017547607386,-1.308532361486332,1.6094992637634356,-3.0865214781219734,6.305520005648841,-0.7385111071792707,3.9575096347061383,-5.318181413377388,95.87619541076351,51.021529529756684,2.348010370942703,4,-2.3199987411499094,-1.3699989318847692,-2.12249946594239,-0.9649991989135813,-8.250000000000004,4,-0.309271898427927,2.8125014901175294,31.290000915527344,-1.208693517676952,31.11000061035156,-1.0769247698345743,31.53000068664551,-0.309271898427927 5656,2020-04-20,31.70000076293945,32.40999984741211,31.43000030517578,31.79999923706055,206700.0,-0.013690063318753776,-2.0625014901175405,-0.3030257492125143,57.43772134742135,45.6345277358733,-1.085309460773125,-1.2260421815632228,-1.042008155320783,0.7796858519307968,11.05810938078355,0.9799995422363281,-1.2688415574010463,1.300000667572018,-3.088798430626664,5.688799765770703,-0.8943988815273265,3.494400216671359,-4.66225545689111,66.66669651563959,17.29551381590494,2.194399549099342,4,-1.2450008392333949,-0.5299997329711843,-3.1525011062622035,-1.9950008392333949,-7.04000091552734,0,-0.2700315825638253,5.775467783560514,32.139999389648445,2.8125014901175294,31.290000915527344,-1.208693517676952,31.11000061035156,-0.2700315825638253 5657,2020-04-21,30.65999984741211,31.95000076293945,30.3700008392334,31.11000061035156,233700.0,-0.03280759906931008,-2.0679646528991666,4.500076295109128,61.650108146197546,48.9996419544523,0.09127111199251203,-0.4343480304628713,-0.0774853650206424,1.8086213861489,10.251331218765655,1.5799999237060511,-1.0928964038123752,0.40349969863891744,-3.7349277081723784,4.541927105450213,-1.665714004766727,2.4727134020445654,-3.2999192688819434,17.84034321543274,-35.74368332987058,2.069213703405648,4,-0.15999984741210938,0.860000610351566,-2.1125001907348633,-0.9750003814697266,-6.0,1,-0.27690801739631354,-2.0625014901175405,31.70000076293945,5.775467783560514,32.139999389648445,2.8125014901175294,31.290000915527344,-0.27690801739631354 5658,2020-04-22,31.43000030517578,31.88999938964844,30.68000030517578,31.170000076293945,200000.0,0.025114170306451022,1.0508486904740675,-0.5777773068283011,67.07131484585352,52.75183062726458,-0.31701264759387016,-1.5234588864601974,-0.9374944670397838,1.0384672527773375,9.595690842789436,1.2299995422363317,-0.8559884433841987,1.3265002250671394,-2.3538215186424907,5.006821968776769,-0.5136606467876774,3.166661096921956,-3.7669245705126997,53.990613691903,-5.140855482276216,1.8401608718548155,4,-0.47500038146972656,0.28999996185302734,-2.83750057220459,-1.8150005340576172,-6.54000091552734,2,-0.28062359558335026,-2.0679646528991666,30.65999984741211,-2.0625014901175405,31.70000076293945,5.775467783560514,32.139999389648445,-0.28062359558335026 5659,2020-04-23,31.95000076293945,32.330001831054695,31.25,31.25,201100.0,0.01654471691742354,-2.08571615413542,2.6923082566115113,67.49063149221615,55.29074859849504,-0.4851380377731438,-2.0991005615966962,-1.5513763818439905,0.5114356604917951,9.61223782417087,1.0800018310546946,-0.5651631483761292,1.8135006904602022,-1.9230231430153175,5.550024523935718,-0.054761226277559416,3.6817626071979603,-4.0021095815114265,77.45101430792646,12.321293549067974,1.8682619167377585,4,-0.605000495910641,-0.0299997329711843,-2.807500839233395,-2.365001678466797,-8.09000015258789,3,-0.277934299094466,1.0508486904740675,31.43000030517578,-2.0679646528991666,30.65999984741211,-2.0625014901175405,31.70000076293945,-0.277934299094466 5660,2020-04-24,32.490001678466804,32.880001068115234,32.02000045776367,32.209999084472656,142700.0,0.01690143670211519,-1.6060630581163482,0.4000032697369618,70.68838041019416,58.26201197174833,-1.059768650750442,-2.804135562369666,-2.1963937162358107,-0.03220834175984777,9.722198794701988,0.9300003051757848,0.10122208412779798,2.367001438140875,-1.331368929533987,6.06537180581574,0.5178162543034404,4.216186621978309,-4.2743839770797365,84.46217712808063,12.16235184492757,1.8491851838374327,4,-0.9100008010864329,-0.5700006484985387,-2.0650024414062536,-2.0650024414062536,-8.640001296997074,4,-0.3000923793060494,-2.08571615413542,31.95000076293945,1.0508486904740675,31.43000030517578,-2.0679646528991666,30.65999984741211,-0.3000923793060494 5661,2020-04-27,32.970001220703125,33.240001678466804,32.34999847412109,32.470001220703125,205100.0,0.01477376169403044,-1.4053962100748423,1.7856977425375222,64.1304349703989,60.59408287388787,-1.3545716464914541,-3.1162714430109943,-2.7725168642242863,-0.513895127388821,10.46122317648101,0.8900032043457173,0.7423699717264469,2.63900089263916,-1.213172625262544,6.491174410540868,0.712914133688308,4.565087651590012,-4.381232849977803,90.59232129577364,18.793250394455086,1.9260867589508535,4,-1.2100000381469656,-1.0500001907348597,-2.285001754760742,-2.285001754760742,-8.830001831054684,0,-0.27540192583775225,-1.6060630581163482,32.490001678466804,-2.08571615413542,31.95000076293945,1.0508486904740675,31.43000030517578,-0.27540192583775225 5662,2020-04-28,35.130001068115234,35.349998474121094,33.09999847412109,33.380001068115234,257400.0,0.06551409667694408,1.054799388253498,3.5,75.36704786666354,63.465835318870816,-3.2969145123150376,-5.10316489787521,-5.0132598231613414,-2.664635744191088,11.523554882396551,2.3799972534179688,0.9771050546837117,4.523000717163086,0.1346563197370756,8.9113451145891,2.3288285184500808,6.717172915876091,-6.076109366615764,95.28913292795693,20.82919805995327,2.194172198713007,4,-2.3150014877319336,-4.005000114440918,-4.360000610351559,-4.360000610351559,-10.060001373291016,1,-0.298035892467021,-1.4053962100748423,32.970001220703125,-1.6060630581163482,32.490001678466804,-2.08571615413542,31.95000076293945,-0.298035892467021 5663,2020-04-29,29.56999969482422,34.360000610351555,28.5,33.25,1159400.0,-0.15826931979052505,-1.0137460198023411,-2.1028573172433034,50.54755183891999,63.99307358284831,2.2592490695865948,0.6442337432154517,0.4148778510957669,2.8759004558021104,11.474958984250819,6.630001068115234,1.1951613894178408,-1.135000610351561,-5.324579767952997,3.0545785472498714,-3.2297901891522756,0.9597889684491534,5.779998779296875,15.620436980630245,-57.13248074219064,2.0947895788007163,4,2.354999542236328,1.5550012588500977,1.2000007629394567,1.2000007629394567,-4.119998931884769,2,-0.1660466654746544,1.054799388253498,35.130001068115234,-1.4053962100748423,32.970001220703125,-1.6060630581163482,32.490001678466804,-0.1660466654746544 5664,2020-04-30,28.51000022888184,30.28000068664551,28.489999771118164,29.670000076293945,403500.0,-0.03584712468319429,-1.9833329624602298,0.31521732369984046,38.94870441041982,61.48132170314278,3.2222936029361264,1.9274957291107668,1.4811076515085588,3.9022494202150817,11.07221027644609,1.7900009155273473,1.3630150864922825,-2.274000072479243,-6.216142278159442,1.6681421332009592,-4.245071175319342,-0.30292896963914373,6.839998245239254,0.29155191756698623,-66.334067702707,1.9710711028401007,4,3.4099988937377894,2.3499994277954066,2.260000228881836,2.260000228881836,-1.7299995422363281,3,-0.12697302034975733,-1.0137460198023411,29.56999969482422,1.054799388253498,35.130001068115234,-1.4053962100748423,32.970001220703125,-0.12697302034975733 5665,2020-05-01,26.670000076293945,28.63999938964844,26.559999465942386,28.5,365600.0,-0.06453876316436846,-1.0292670854147528,1.5775863486436497,37.25015584572823,59.23825886962132,4.698917457524143,3.920456860785958,3.270623906528016,5.693406440834039,10.920445793248915,2.0799999237060547,1.3414682216008558,-4.083500194549561,-8.147350690951853,-0.019649698147265582,-6.1154254427507055,-2.0515749463484134,8.405598449707028,1.2514291554436834,-61.95682654014761,2.031925248201148,5,4.284998893737793,4.189999580383301,4.300000667572025,4.10000038146973,-1.6900005340576172,4,-0.10536180944521634,-1.9833329624602298,28.51000022888184,-1.0137460198023411,29.56999969482422,1.054799388253498,35.130001068115234,-0.10536180944521634 5666,2020-05-04,25.290000915527344,27.53000068664551,25.10000038146973,27.5,394800.0,-0.05174350044315279,1.1409690001293904,1.2076498232836206,31.902552627721292,55.93297492312395,5.67033365473306,5.453245263958628,4.637867080766583,7.015083986770279,10.935134310076561,2.4300003051757812,1.341261194260582,-5.382999420166016,-9.815331281393455,-0.9506675589385765,-7.599165350779735,-3.166833489552296,9.274661666870117,1.8536640918385405,-56.52745124729017,2.21616593061372,5,4.934998512268066,4.934998512268066,5.854999542236332,5.479999542236332,-1.0800018310546875,0,-0.05693952083542608,-1.0292670854147528,26.670000076293945,-1.9833329624602298,28.51000022888184,-1.0137460198023411,29.56999969482422,-0.05693952083542608 5667,2020-05-05,24.65999984741211,25.81999969482422,24.63999938964844,25.489999771118164,470900.0,-0.024911073361347014,-1.7126417630023094,0.3755657319216071,31.518623263793657,51.982675858450634,5.989600719324677,5.981144805904776,5.23592282281821,7.581869221458213,11.912057036021363,1.1800003051757777,0.9386203805914448,-5.753500461578369,-10.93339027707971,-0.5736106460770323,-8.34344536932904,-3.163555553827699,9.147489758911135,0.20576600053370725,-54.363181994360964,2.5899449077506684,5,5.334999084472656,5.334999084472656,6.585000514984131,6.110000610351566,-1.7700004577636683,1,-0.021086798904349502,1.1409690001293904,25.290000915527344,-1.0292670854147528,26.670000076293945,-1.9833329624602298,28.51000022888184,-0.021086798904349502 5668,2020-05-06,23.79999923706055,25.290000915527344,23.71999931335449,25.0,506500.0,-0.03487431531520513,-1.3088248493756172,1.4457841846313604,29.343625931607733,47.74411968504971,6.317855795679137,6.7866428892878154,6.010449748852967,8.364708432516334,12.859639023465169,1.5700016021728551,0.5861761739709834,-6.358001041412351,-12.298420224868057,-0.4175818579566446,-9.328210633140205,-3.387791449684496,9.090741347595216,1.2195107768083806,-49.69358000079912,2.9702095917278535,5,5.7349996566772425,5.7349996566772425,8.077501296997067,6.970001220703125,-0.09999847412110086,2,0.05336136548214965,-1.7126417630023094,24.65999984741211,1.1409690001293904,25.290000915527344,-1.0292670854147528,26.670000076293945,0.05336136548214965 5669,2020-05-07,24.239999771118164,25.29999923706055,24.04999923706055,24.5,490500.0,0.01848741799001652,-2.906242083774202,0.2166667196485401,27.70880862310871,42.96861170870688,5.217895801713514,6.262925920740365,5.531847298696739,7.844531590605527,13.85653714466325,1.5,0.22762497189697228,-5.661000537872315,-12.1614818145758,0.8394807388311705,-8.91124117622406,-2.410759899520574,7.550251860981447,10.569114831302437,-33.22482358599641,3.2502406383517424,5,5.294999122619629,5.294999122619629,7.347500801086426,6.530000686645511,-0.44000053405761363,3,0.049917533137231906,-1.3088248493756172,23.79999923706055,-1.7126417630023094,24.65999984741211,1.1409690001293904,25.290000915527344,0.049917533137231906 5670,2020-05-08,25.34000015258789,25.34000015258789,24.209999084472656,25.0,458200.0,0.04537955411948369,5.64706212343906,-1.3076917433884752,32.69858835484064,39.47618430697818,3.34921374933084,4.889056791120204,4.417481596741894,6.678559659054066,14.035119214107194,1.1300010681152344,-0.28951437345636677,-4.228000164031982,-10.954168429015503,2.4981681009515384,-7.591084296523739,-0.864916031540222,5.481821201262306,42.519691740532615,1.5521240340470541,3.3630841324917595,5,4.194998741149902,4.194998741149902,6.00500059127808,5.430000305175785,-0.9300003051757812,4,0.05682717148328664,-2.906242083774202,24.239999771118164,-1.3088248493756172,23.79999923706055,-1.7126417630023094,24.65999984741211,0.05682717148328664 5671,2020-05-11,24.29999923706055,25.71999931335449,23.920000076293945,25.309999465942386,486000.0,-0.04104186697967038,-1.0338991087178713,-2.9705875753121878,32.69858835484064,34.73524436122008,3.386128418903102,5.703232883743858,5.469421638406896,7.639484829852297,14.105847143780714,1.7999992370605433,-0.9310818445646234,-4.93900108337402,-12.028831267956587,2.150829101208547,-8.483916175665303,-1.3940859910827363,5.669603471930163,27.619038968942306,-15.601706302042246,3.5449150922912844,5,4.74000072479247,5.2349996566772425,6.647501468658444,6.470001220703125,-0.2099990844726598,0,0.02798355253191498,5.64706212343906,25.34000015258789,-2.906242083774202,24.239999771118164,-1.3088248493756172,23.79999923706055,0.02798355253191498 5672,2020-05-12,23.940000534057614,24.71999931335449,23.79999923706055,24.59000015258789,426200.0,-0.014814761905584506,1.0219827667516943,0.6435638329011935,29.15971489335459,32.35881803393504,2.2259858221131594,5.760812552567092,5.794868364070904,7.9093684016038175,14.196947829191448,0.9200000762939382,-1.7425965680802307,-4.919499778747561,-12.29959175024359,2.460592192748468,-8.609545764495575,-1.2294537929995464,5.279649767456753,11.00006103515625,-29.58364094834414,3.6900459857480143,5,3.0599994659423864,5.594998359680179,7.0075001716613805,6.829999923706062,0.09000015258789773,1,0.011278134686377062,-1.0338991087178713,24.29999923706055,5.64706212343906,25.34000015258789,-2.906242083774202,24.239999771118164,0.011278134686377062 5673,2020-05-13,21.549999237060547,23.81999969482422,21.309999465942386,23.81999969482422,831700.0,-0.09983296757228532,1.2114535001940927,3.492310446114416,23.790323976175074,30.674553541241174,3.753425104347194,7.797670770875474,8.151492162792437,10.197635340807409,14.85821221621533,2.6300010681152273,-2.5729311921668803,-6.831501007080078,-14.811828414107865,1.1488263999477049,-10.821664710593971,-2.841337303566185,7.009692945874633,5.4421718689854,-29.219045706958195,3.9901637035138915,5,3.425000190734867,6.779999732971191,8.997500896453857,9.220001220703129,2.5000000000000036,2,0.062180983760010244,1.0219827667516943,23.940000534057614,-1.0338991087178713,24.29999923706055,5.64706212343906,25.34000015258789,0.062180983760010244 5674,2020-05-14,22.01000022888184,22.049999237060547,20.25,21.270000457763672,629500.0,0.02134575443651099,3.3902538873963457,-0.32599102285961234,23.48178313508396,29.14473435116959,2.5417254848776096,6.963827631820752,7.6556783707059815,9.63402931592557,15.786742661900954,1.7999992370605469,-3.849475366936069,-5.907499980926509,-14.246847890404329,2.43184792855131,-10.077173935665417,-1.7378260261876015,5.53473497367435,32.175510965512636,3.6562365302810633,4.169673954738909,5,1.8800001144409144,5.789999008178707,8.315000057220459,8.760000228881836,1.289999008178711,3,0.07678330379297171,1.2114535001940927,21.549999237060547,1.0219827667516943,23.940000534057614,-1.0338991087178713,24.29999923706055,0.07678330379297171 5675,2020-05-15,22.200000762939453,22.649999618530273,21.399999618530273,21.88999938964844,601300.0,0.008632463974638682,1.066117265774258,0.41892090428972467,22.342070692376183,28.08245858057569,1.8449957099496856,6.314724484970068,7.434235894645894,9.33393024534585,16.32637558215127,1.25,-4.422959925685927,-5.220499515533447,-13.684137639003055,3.24313860793616,-9.452318577268251,-0.9886804537986436,4.177576807207746,35.64901293824132,14.362688614487837,4.231819061734804,5,0.8349990844726562,5.599998474121094,7.799999713897705,8.569999694824222,1.779998779296875,4,0.07207200086191556,3.3902538873963457,22.01000022888184,1.2114535001940927,21.549999237060547,1.0219827667516943,23.940000534057614,0.07207200086191556 5676,2020-05-18,23.13999938964844,23.29999923706055,22.5,22.65999984741211,581100.0,0.04234227902722498,-1.0000000000000089,1.548378760844181,17.15068719927912,26.48602124007407,0.6346914858965071,4.954574500799314,6.460174771229493,8.289778076692397,16.676002581408785,1.0999984741210973,-4.717941056923269,-3.852500820159907,-12.270557117143365,4.565555476823551,-8.061528968651636,0.356527328331822,2.2571657692752076,64.65324012498908,50.54964346221426,4.209028148491728,5,-0.15499973297119496,4.659999847412106,6.85750150680542,7.630001068115234,0.2200012207031179,0,0.054883340158245586,1.066117265774258,22.200000762939453,3.3902538873963457,22.01000022888184,1.2114535001940927,21.549999237060547,0.054883340158245586 5677,2020-05-19,22.170000076293945,23.07999992370605,22.059999465942386,23.020000457763672,377300.0,-0.041918726834038744,1.1030952160909557,-1.7708358168625544,22.913621274055657,25.771576278123838,1.3570480664359295,5.53994810407686,7.340616610432342,9.151161353162593,17.70497280575567,1.0799999237060547,-4.889734789265688,-4.398000144958495,-12.893254427344154,4.097254137427164,-8.645627286151324,-0.1503730037656652,2.403618657201921,53.7815193395551,38.222812762615014,4.247627141192829,5,0.8149995803833008,5.629999160766602,7.855000019073486,8.60000038146973,1.6900005340576136,1,0.08660352141121419,-1.0000000000000089,23.13999938964844,1.066117265774258,22.200000762939453,3.3902538873963457,22.01000022888184,0.08660352141121419 5678,2020-05-20,22.61000061035156,22.76000022888184,22.149999618530273,22.5,270100.0,0.019846663623970917,1.9756138408432933,-0.12941242468780786,27.37730697350787,25.73474276150153,0.8163415561683216,4.6433631006480205,6.791436071294349,8.60176528132678,18.78954985961623,0.610000610351566,-4.842410718426578,-3.51699962615967,-11.863968652532709,4.829969400213368,-7.690484139346189,0.6564848870268492,1.2718391257849682,77.37708854727516,57.41331155686519,4.173484513186519,5,0.37499904632568715,5.189998626708988,7.414999485015873,8.159999847412116,0.7299995422363317,2,0.06280407067498417,1.1030952160909557,22.170000076293945,-1.0000000000000089,23.13999938964844,1.066117265774258,22.200000762939453,0.06280407067498417 5679,2020-05-21,23.06999969482422,23.09000015258789,22.21999931335449,22.59000015258789,196800.0,0.020344939055952915,2.346154128305776,4.363607990012626,34.56260789154746,25.94185604335784,0.19324651653815295,3.6722652206622257,6.316584470351966,8.03217853010058,19.641545258382234,0.870000839233402,-4.731916022132545,-2.6130004882812514,-10.592404012842415,5.366403036279912,-6.602702250561833,1.3767012739993305,0.23074568353046487,87.89475850451774,62.855614343311544,3.989701762280583,5,-0.08500003814697266,4.729999542236328,6.957499980926514,7.700000762939457,1.1200008392333949,3,0.04247939120936328,1.9756138408432933,22.61000061035156,1.1030952160909557,22.170000076293945,-1.0000000000000089,23.13999938964844,0.04247939120936328 5680,2020-05-22,22.739999771118164,23.31999969482422,22.38999938964844,23.31999969482422,182600.0,-0.014304288169543877,2.206898025893893,-1.208334326745027,37.98303233125946,26.52901648518215,0.1292423028645615,3.409156450857413,6.730107621861187,8.256265532094869,20.220577177167886,0.9300003051757777,-4.500503792723048,-2.4555003166198723,-9.854071133009683,4.943070499769938,-6.154785724814776,1.243785091575031,-2.489999771118164,53.96826838509652,24.922435890257667,3.6992854081949047,5,-0.25500011444091797,5.059999465942383,7.287499904632568,8.030000686645511,1.8800010681152344,4,0.02462618608526257,2.346154128305776,23.06999969482422,1.9756138408432933,22.61000061035156,1.1030952160909557,22.170000076293945,0.02462618608526257 5681,2020-05-26,23.88999938964844,24.040000915527344,23.06999969482422,23.1299991607666,284200.0,0.050571663593017346,-1.2045503312937689,-1.310345394574585,46.54087877866637,28.46025691688346,-1.2125438753980795,1.6274684330951565,5.583292116771869,7.00133444688527,20.492148967456714,1.3000011444091797,-4.244108070126735,-0.8515006065368631,-7.2939369001667735,5.590935687093047,-4.072718753351818,2.369717540278092,-3.578599395751958,92.424170906019,57.262868369467526,3.221218146814956,5,-1.7449989318847692,3.909999847412106,6.4050011634826625,6.880001068115234,-0.5,1,0.0037672731221116695,2.206898025893893,22.739999771118164,2.346154128305776,23.06999969482422,1.9756138408432933,22.61000061035156,0.0037672731221116695 5682,2020-05-27,24.65999984741211,24.739999771118164,23.82999992370605,24.420000076293945,314500.0,0.032231079005272445,3.5500035762821147,0.315789077420762,53.89492997750572,31.80521313925353,-2.089394000478425,0.034639816717337624,4.847088304160074,6.138756377778073,19.722170120407732,0.9099998474121129,-4.148405098141495,0.4419999122619629,-3.7570807418239482,4.641080566347874,-1.6575404147809927,2.5415402393049185,-4.199455816650392,96.9112000388834,55.08302081903386,2.0995403270429565,5,-2.1649999618530273,3.1399993896484375,6.152500629425049,6.110000610351566,-1.0900001525878906,2,-0.05271691991502492,-1.2045503312937689,23.88999938964844,2.206898025893893,22.739999771118164,2.346154128305776,23.06999969482422,-0.05271691991502492 5683,2020-05-28,24.65999984741211,25.10000038146973,24.38999938964844,25.0,312500.0,0.0,1.629628844713793,-1.4166686534900539,51.981132364052385,34.9718074980278,-1.7900948305941498,-0.371091674058718,4.6646206301720525,6.042843803567205,20.903474628741208,0.7100009918212891,-3.97812386349667,0.6874999046325669,-2.6873101775879427,4.0623099868530765,-0.9999051364776896,2.3749049457428235,-3.9426884722290048,84.7222093446802,37.3313987694189,1.6874050411102552,5,-1.4099998474121094,3.1399993896484375,6.350000381469727,6.110000610351566,-0.6399993896484375,3,-0.03244116958680776,3.5500035762821147,24.65999984741211,-1.2045503312937689,23.88999938964844,2.206898025893893,22.739999771118164,-0.03244116958680776 5684,2020-05-29,24.88999938964844,24.979999542236328,24.0,24.34000015258789,343800.0,0.009326826587976234,1.6849319363519975,-1.6176440889048562,47.68756020498219,37.78797299942847,-1.7529452623228927,-0.9340891784760359,4.146290696988078,5.722245237872521,22.213962351252512,0.9799995422363281,-3.7005896713041544,1.0984994888305692,-1.564978876700419,3.7619778543615574,-0.23323969393492305,2.4302386715960616,-3.8220728939624067,92.25088874671756,42.41624393380502,1.3317391827654939,5,-1.3099994659423828,2.909999847412106,6.447500705718991,5.880001068115234,-1.0999984741210973,4,-0.062273976499380046,1.629628844713793,24.65999984741211,3.5500035762821147,24.65999984741211,-1.2045503312937689,23.88999938964844,-0.062273976499380046 5685,2020-06-01,23.86000061035156,24.989999771118164,23.86000061035156,24.79999923706055,360600.0,-0.04138203312794175,-1.4042570460402062,-1.7090907829850412,47.7366319746283,41.186411307800604,-0.5170901463536381,-0.13217933479687716,4.878749791948124,6.660004949282264,22.839138099333766,1.1299991607666051,-3.0659819292055914,0.20900068283080842,-2.0861282553843914,2.5041296210460082,-0.9385637862767915,1.3565651519384083,-2.469508203802828,38.91628809410812,-13.161372041785391,1.1475644691076001,6,-0.2800006866455007,3.939998626708988,7.772500038146976,6.9099998474121165,-0.9000015258789027,0,0.013830675409240545,1.6849319363519975,24.88999938964844,1.629628844713793,24.65999984741211,3.5500035762821147,24.65999984741211,0.013830675409240545 5686,2020-06-02,23.85000038146973,24.290000915527344,23.420000076293945,23.88999938964844,227500.0,-0.00041912106563357643,1.0714254898354636,0.04255219852687507,49.51974299441152,44.14264705450681,-0.4422971676221614,-0.248323411734642,4.652336769236214,6.571821692167365,23.056031028532388,0.8700008392333984,-2.424910386958622,0.27100048065186044,-1.8943134929100545,2.4363144542137753,-0.811656506129097,1.353657467432818,-2.162747336927321,25.595251611028264,-30.369844515309946,1.0826569867809581,6,-0.22500038146973012,3.9499988555908168,7.900000572204586,6.920000076293945,-1.3900012969970739,1,0.0322851339810426,-1.4042570460402062,23.86000061035156,1.6849319363519975,24.88999938964844,1.629628844713793,24.65999984741211,0.0322851339810426 5687,2020-06-03,24.13999938964844,24.75,23.729999542236328,24.15999984741211,269100.0,0.012159287360180793,-1.428572077329349,0.5000238424490075,67.81293912328037,48.6354950711482,-0.4732296204443607,-0.6105818526287159,4.149565656245095,6.186883491294605,23.01329821777697,1.0200004577636719,-1.7368616358959486,0.586999511718755,-1.5357304280975477,2.7097294515350576,-0.47436545818939635,1.6483644816269063,-2.1797265581518452,42.85709420029894,-18.69333624505601,1.0613649699081518,6,-0.4799995422363317,3.659999847412106,7.700001716613773,6.630001068115234,-0.639999389648441,2,-0.03106876631992006,1.0714254898354636,23.85000038146973,-1.4042570460402062,23.86000061035156,1.6849319363519975,24.88999938964844,-0.03106876631992006 5688,2020-06-04,25.06999969482422,25.190000534057614,24.149999618530273,24.209999084472656,198900.0,0.03852528287861401,-1.1224518394245182,-42.99904634751861,69.76744873751441,52.54714405403341,-1.1371675362064337,-1.5184080873329506,2.9822645334587,5.167346109245663,22.552514967059963,1.0500011444091726,-0.984570792462538,1.4534997940063477,-0.7737501548874661,3.6807497429001614,0.33987481955944077,2.5671247684532545,-2.8585486593297738,93.22029332212651,26.799376716728688,1.1136249744469067,6,-1.2799997329711914,2.235000610351559,6.90000057220459,5.700000762939457,-1.9400005340576172,3,-0.059832469814895095,-1.428572077329349,24.13999938964844,1.0714254898354636,23.85000038146973,-1.4042570460402062,23.86000061035156,-0.059832469814895095 5689,2020-06-05,25.45000076293945,25.989999771118164,25.290000915527344,25.440000534057614,255000.0,0.01515760162508828,-3.51612942920966,0.01162816486577598,70.49181234759843,56.159230722515524,-1.2785110811126899,-1.9005533541766901,2.4676470366557837,4.697990958303972,21.88545198801147,0.9200000762939453,-0.39708844432593793,1.7730008125305154,-0.5873211678982173,4.133322792959248,0.5928398223161473,2.9531618027448836,-2.940694777588689,78.98836294548084,8.316651869025435,1.180160990214367,6,-0.9200010299682582,-0.18500041961669567,6.074999332427982,5.319999694824226,-2.230001449584961,4,-0.056188615414823784,-1.1224518394245182,25.06999969482422,-1.428572077329349,24.13999938964844,1.0714254898354636,23.85000038146973,-0.056188615414823784 5690,2020-06-08,26.78000068664551,26.86000061035156,25.70000076293945,25.770000457763672,355800.0,0.05225932745914963,-1.0173917081722328,100.99771123402668,71.87501361164124,58.97413459284606,-2.2072906900869,-3.285594796161373,0.9683202400418338,3.2861023967152896,21.28475495435956,1.4099998474121094,0.1345584050987867,3.0310007095336964,0.38635634528656126,5.6756450737808315,1.7086785274101288,4.353322891657264,-3.853011447002661,97.67442118354312,25.157408264247564,1.3223221821235676,6,-1.6400003433227575,-2.3350009918212926,4.609998703002926,3.989999771118164,-3.020000457763672,0,-0.11165047402740369,-3.51612942920966,25.45000076293945,-1.1224518394245182,25.06999969482422,-1.428572077329349,24.13999938964844,-0.11165047402740369 5691,2020-06-09,24.979999542236328,26.489999771118164,24.809999465942386,26.34000015258789,258000.0,-0.06721438006933278,1.0240969392796613,-1.3465349526278867,65.35518897865123,60.247496704084455,-0.2641960761492541,-1.5094267765868565,2.7019269391167775,4.990361893414104,20.800761491796877,1.970001220703125,0.47670433483317964,1.1969995498657227,-1.4945397411839743,3.8885388409154196,-0.14877009565912402,2.5427691953905693,-1.5023887106942588,39.93608860819665,-33.5070551698741,1.3457696455248478,6,0.16000080108642578,-1.0899991989135742,5.927499771118164,5.790000915527347,-1.8500003814697266,1,-0.08086471156047237,-1.0173917081722328,26.78000068664551,-3.51612942920966,25.45000076293945,-1.1224518394245182,25.06999969482422,-0.08086471156047237 5692,2020-06-10,24.209999084472656,25.04999923706055,24.1299991607666,24.959999084472656,177200.0,-0.03082467861785787,-1.0219785287003695,0.5514703407420705,58.43881092500378,60.96501654419016,0.4864101473788871,-0.7569719154630086,3.3694261955456177,5.658692144371798,20.38261136075279,0.9200000762939489,0.783826432511443,0.41349916458129954,-2.284057504984311,3.11105583414691,-0.9352791702015075,1.7622774993641066,-0.25885368389725727,2.9303985797596224,-67.12287494155709,1.3487783347828057,6,0.9300012588500977,-0.654998779296875,6.015000343322754,6.560001373291019,-1.029998779296875,2,-0.0722841828243761,1.0240969392796613,24.979999542236328,-1.0173917081722328,26.78000068664551,-3.51612942920966,25.45000076293945,-0.0722841828243761 5693,2020-06-11,22.88999938964844,23.8799991607666,22.79999923706055,23.459999084472656,240100.0,-0.05452291386788244,-1.879999796549497,0.7599995930989536,49.1295923475846,61.12524233781266,1.7086100399192077,0.7046945670389633,4.633948666725754,6.857935112415998,19.300766629721565,1.4099998474121058,0.8771101689290184,-0.9735005378723116,-3.4970758964348754,1.5500748206902522,-2.2352882171535917,0.2882871414089685,3.970001220703118,2.2167517769812264,-62.870664377550355,1.2617876792812814,6,1.9400005340576136,0.6650009155273402,7.104999542236325,7.880001068115234,-0.17000007629395242,3,0.02664921916194629,-1.0219785287003695,24.209999084472656,1.0240969392796613,24.979999542236328,-1.0173917081722328,26.78000068664551,0.02664921916194629 5694,2020-06-12,23.70000076293945,23.93000030517578,23.229999542236328,23.709999084472656,226400.0,0.03538669265571559,2.111109227313186,0.017540924361880764,54.436233131557486,61.86964246636033,0.7957357720865943,0.029297619657189244,3.798660332530133,5.940880150111692,17.823695673745394,1.0400009155273402,0.8315392458141453,-0.24799919128418324,-2.61880942621913,2.1228110436507635,-1.4334043087516584,0.9374059261832919,3.0787998199462905,22.16751776981209,-42.495318110095695,1.1854051174674738,6,1.1299991607666051,-0.14500045776366832,5.834998130798343,6.894999504089359,0.019998550415039062,4,-0.024050699739393222,-1.879999796549497,22.88999938964844,-1.0219785287003695,24.209999084472656,1.0240969392796613,24.979999542236328,-0.024050699739393222 5695,2020-06-15,23.79999923706055,23.88999938964844,22.75,23.01000022888184,169600.0,0.004219344763797261,1.3505158693484998,-79.01316291488989,49.53940558663755,61.871827198829905,0.7669880219945888,0.0583022021515589,3.6627322414725576,5.7352387848384545,16.72512107815035,1.139999389648441,0.8117349908433695,-0.22800064086913707,-2.4540154344802936,1.9980141527420194,-1.3410080376747153,0.8850067559364412,2.8992253189086874,28.074847628844307,-31.710015512710203,1.113007396805579,6,1.0050010681152308,-0.24499893188476918,5.7349996566772425,6.795001029968258,-0.2199993133544993,0,-0.02436974547473536,2.111109227313186,23.70000076293945,-1.879999796549497,22.88999938964844,-1.0219785287003695,24.209999084472656,-0.02436974547473536 5696,2020-06-16,24.40999984741211,24.56999969482422,23.79999923706055,24.459999084472656,221000.0,0.02563027856747513,4.7036974243772605,-0.06329025295337613,48.6992716747036,59.74808637121026,0.27354305664036005,-0.47608383112098807,3.035399928155524,5.0158427213733,15.790718077688503,0.7700004577636683,0.8406225432224872,0.31849994659423686,-1.8730463900988212,2.510046283287295,-0.7772732217522922,1.414273114940766,2.131255726318358,72.17393035023896,16.37952305324299,1.0957731683465295,6,0.3950004577636719,-0.8549995422363281,5.124999046325684,6.185000419616699,-0.46999931335449574,1,-0.026628415509768244,1.3505158693484998,23.79999923706055,2.111109227313186,23.70000076293945,-1.879999796549497,22.88999938964844,-0.026628415509768244 5697,2020-06-17,24.09000015258789,24.61000061035156,24.01000022888184,24.53000068664551,244100.0,-0.013109368980931957,1.0,8.80014496070809,47.129910990399864,57.23280439930864,0.6545359475940309,-0.005130376261028857,3.2388902615945447,5.259082310564871,14.64187729555465,0.6000003814697195,0.9412021576864795,-0.09749975204467631,-2.09419062245194,1.8991911183625874,-1.0958451872483082,0.9008456831589555,2.2996051981933583,72.0429953157175,19.085391378766595,0.9983454352036311,6,0.7150001525878906,-0.5349998474121094,5.197499275207516,6.505000114440918,-0.7600002288818395,2,-0.03985060131758278,4.7036974243772605,24.40999984741211,1.3505158693484998,23.79999923706055,2.111109227313186,23.70000076293945,-0.03985060131758278 5698,2020-06-18,24.03000068664551,24.29999923706055,23.690000534057614,23.85000038146973,219600.0,-0.0024906378398645845,-1.439994812011678,-0.4090911061308146,45.594269042853,54.46641069878137,0.6163089217041353,0.17571554126713806,3.2095846595243636,5.24326923954283,13.495738102065008,0.6099987030029368,1.0267468647100202,-0.22849922180175497,-2.085075613767547,1.6280771701640369,-1.1567874177846527,0.6997889741811427,2.2140204501044884,68.81721863540562,19.96948717605605,0.9282881959828967,6,0.7749996185302699,-0.4750003814697301,4.237498760223385,6.564999580383297,-0.6300010681152379,3,-0.03537246596676591,1.0,24.09000015258789,4.7036974243772605,24.40999984741211,1.3505158693484998,23.79999923706055,-0.03537246596676591 5699,2020-06-19,24.04999923706055,24.31999969482422,23.29999923706055,24.170000076293945,651400.0,0.0008322326193754837,3.8571441546586813,-0.6666701987877564,51.0857064383371,52.15648767952535,0.4211211331377207,0.24548675903386297,3.0835203481757922,5.140417895056796,12.584335691445537,1.0200004577636683,0.9278536153521735,-0.2575006484985316,-2.031914137263051,1.516912840265988,-1.1447073928807932,0.6297060958837299,2.054261054219449,69.89240916511513,18.970977822492237,0.8872067443822604,6,0.5700006484985316,-0.4949989318847692,2.602499961853024,5.340001106262211,-0.4699993133544993,4,-0.05530145388348118,-1.439994812011678,24.03000068664551,1.0,24.09000015258789,4.7036974243772605,24.40999984741211,-0.05530145388348118 5700,2020-06-22,23.29999923706055,23.78000068664551,22.56999969482422,23.71999931335449,267700.0,-0.031185032174315674,3.4814617278368556,3.4999761583088738,47.10220675619481,50.12837854369686,0.6990867298437848,1.095772437000793,3.63208929515741,5.817371877970956,11.91913622128588,1.4799995422363317,0.7034573376688336,-1.0355006217956522,-2.7212240377137924,0.6502227941224881,-1.8783623297547223,-0.19263891383658205,2.6700906425682476,35.78427522654453,-17.58311016211595,0.8428617079590704,6,0.5100002288818324,0.8300008773803675,2.5450005531311,5.560001373291016,0.9200000762939382,0,0.018025754937617933,3.8571441546586813,24.04999923706055,-1.439994812011678,24.03000068664551,1.0,24.09000015258789,0.018025754937617933 5701,2020-06-23,23.979999542236328,24.0,23.309999465942386,23.68000030517578,272600.0,0.029184563409520692,3.058824849375603,-0.7142837680119648,49.19028426055304,49.100764469869006,-0.15386113529852707,0.44571233405486055,2.790513026647325,5.065143080500814,11.632057684341925,0.7000007629394496,0.4381441105342354,-0.36000032424926687,-2.041190762243108,1.3211901137445743,-1.2005955432461874,0.4805948947476537,1.786084926304195,69.11760855987775,13.82503604418585,0.8405952189969212,6,-0.3899993896484375,0.48000049591064453,1.4375,4.880001068115238,-0.6999988555908168,1,-0.01668055154987602,3.4814617278368556,23.29999923706055,3.8571441546586813,24.04999923706055,-1.439994812011678,24.03000068664551,-0.01668055154987602 5702,2020-06-24,23.36000061035156,23.82999992370605,22.790000915527344,23.71999931335449,186700.0,-0.025854835017521838,2.586203948212177,-1.199998728431011,41.0658352194228,48.20479145562881,0.37200615166979034,1.0153842347630295,3.217445509188199,5.614802187340128,11.876020131327152,1.1899986267089844,0.006031956833815855,-0.9149992942810101,-2.6439420667789726,0.8139434782169523,-1.7794706805299896,-0.050527908032030666,2.214318771765985,45.142909458705155,-5.1309733161659565,0.8644713862489807,6,0.22999954223633168,1.0999994277954137,2.0324988365173375,5.500000000000007,-0.7800006866455078,2,0.024828763208552207,3.058824849375603,23.979999542236328,3.4814617278368556,23.29999923706055,3.8571441546586813,24.04999923706055,0.024828763208552207 5703,2020-06-25,23.86000061035156,23.90999984741211,23.059999465942386,23.270000457763672,175800.0,0.021404109029793172,1.4637741252439374,-1.6388952173060625,41.79566368458867,46.80028373929894,0.026899509119584053,0.47682432990034584,2.5397484208986363,5.03835280946134,12.332978652465606,0.850000381469723,-0.2555755171707297,-0.3749993324279828,-2.1034549433294742,1.3534562784735087,-1.2392271378787285,0.48922847302276296,1.5340595905283863,73.71433803013373,25.9543008877884,0.8642278054507451,6,-0.2700004577636683,0.644999504089359,1.5324988365173375,5.000000000000007,-0.7300014495849574,3,-0.0222129368435795,2.586203948212177,23.36000061035156,3.058824849375603,23.979999542236328,3.4814617278368556,23.29999923706055,-0.0222129368435795 5704,2020-06-26,23.34000015258789,23.68000030517578,23.059999465942386,23.68000030517578,321400.0,-0.02179381577794548,2.6470621234390395,-0.5762712960269003,30.63062579298345,44.69930820667071,0.5481024263835934,0.9220213041483447,2.8665427749648273,5.489121324014455,12.615208455189403,0.8000011444091726,-0.4113872249747601,-0.8174998283386223,-2.561227219023664,0.9262275623464191,-1.6893635236811448,0.05436386700390017,1.8846164179287115,53.8461743663069,11.887741095214622,0.8718636953425213,6,0.25,1.1999998092651332,2.052499294281006,5.520000457763675,0.7000007629394531,4,0.00257067118895149,1.4637741252439374,23.86000061035156,2.586203948212177,23.36000061035156,3.058824849375603,23.979999542236328,0.00257067118895149 5705,2020-06-29,24.190000534057614,24.440000534057614,23.40999984741211,23.68000030517578,222600.0,0.036418182344162275,1.0396048578836818,-1.4999999999999896,45.018920757946304,44.29038032703101,-0.2690521686617977,0.10330795522021319,1.8018276934294484,4.555766608329957,12.598516181884396,1.100000381469723,-0.3377634717661735,0.01600055694579794,-1.7221100430630045,1.7541111569546004,-0.8530547430586033,0.8850558569501992,0.8753390239174443,84.84848134554804,40.87305880282685,0.8690553000044018,6,-0.600000381469723,0.43499946594238637,1.2024989128112828,4.670000076293952,0.029998779296875,0,-0.0252170565061679,2.6470621234390395,23.34000015258789,1.4637741252439374,23.86000061035156,2.586203948212177,23.36000061035156,-0.0252170565061679 5706,2020-06-30,24.6200008392334,24.76000022888184,24.13999938964844,24.13999938964844,316400.0,0.017775952694601083,-1.5833290285664714,0.9411788905219771,52.700934450267575,44.90938293368297,-0.7444142742549111,-0.2804256488089081,1.1718670183291238,4.0435871751023065,12.253871745034289,0.6200008392333984,-0.3792092651850325,0.40750083923339986,-1.3344992919309107,2.1495009703977104,-0.4634992263487554,1.2785009048155551,0.29561832695261003,92.89342952053869,41.919807920862986,0.8710000655821559,6,-0.9550008773803711,0.09499931335449219,0.522498607635498,4.239999771118168,-0.6300010681152344,1,-0.016247015119572383,1.0396048578836818,24.190000534057614,2.6470621234390395,23.34000015258789,1.4637741252439374,23.86000061035156,-0.016247015119572383 5707,2020-07-01,23.38999938964844,24.81999969482422,23.34000015258789,24.68000030517578,266200.0,-0.049959439791118054,-1.1294966792908503,-2.687493791201599,53.33333333333334,45.769278965958556,0.42001938913463377,0.9386308326192534,2.2170200914792204,5.173682829005486,12.404055095654876,1.4799995422363281,-0.3925760748608411,-0.7850006103515597,-2.5654385864016014,0.9954373656984821,-1.6752195983765823,0.10521837767346298,-0.8199996948242223,18.749993226745833,-36.80515004909995,0.8902189880250211,7,0.3050003051757777,1.3250007629394496,1.5825004577636683,5.470001220703125,1.0,2,-0.004702809143792064,-1.5833290285664714,24.6200008392334,1.0396048578836818,24.190000534057614,2.6470621234390395,23.34000015258789,-0.004702809143792064 5708,2020-07-02,23.56999969482422,24.420000076293945,23.53000068664551,23.88999938964844,148600.0,0.00769560965681082,-3.450022411474736,0.24806160288142853,49.05384942993313,45.54351707613589,0.18763806317142695,0.6751054150829177,1.8256286420470076,4.8829514917675425,12.869872744106441,1.0300006866455043,-0.44105899719074415,-0.5300003051757827,-2.2777692891690933,1.217768678817528,-1.403884797172438,0.34388418682087263,-0.9549999999999983,28.977281963528323,-29.5288067754877,0.873884491996655,7,0.125,1.1450004577636719,1.5774998664855957,5.290000915527347,0.970001220703125,3,-0.042002536441931415,-1.1294966792908503,23.38999938964844,-1.5833290285664714,24.6200008392334,1.0396048578836818,24.190000534057614,-0.042002536441931415 5709,2020-07-06,24.020000457763672,24.09000015258789,23.739999771118164,24.040000915527344,141300.0,0.01909209880211704,4.833391613949201,0.06250149011753978,51.523553902402924,46.03477787015902,-0.29845082342624707,0.11855816080013426,1.1483436218395475,4.319720478761319,13.8960808121879,0.5200004577636719,-0.4387636520011142,-0.008499526977537641,-1.6366376838512409,1.6196386298961656,-0.8225686054143893,0.805569551459314,-1.3609007629394512,45.945980777012835,-15.731597628424609,0.8140690784368514,7,-0.21500015258789062,0.6949996948242188,1.5049991607666016,4.840000152587894,0.39999961853027344,0,-0.03705250957684336,-3.450022411474736,23.56999969482422,-1.1294966792908503,23.38999938964844,-1.5833290285664714,24.6200008392334,-0.03705250957684336 5710,2020-07-07,23.790000915527344,24.09000015258789,23.5,23.78000068664551,153400.0,-0.009575334631685584,-1.0701701550971239,-0.49999999999982236,45.467844166273935,45.62117341523912,0.009348065663392191,0.11917946561896997,1.1262916760982655,4.426338574873135,14.80863469360409,0.5900001525878906,-0.4207025713233392,-0.0889990806579597,-1.0763487053704957,0.8983505440545763,-0.5826738930142277,0.4046757316983083,-1.0876832207031235,30.40546635977246,-28.70742208413168,0.4936748123562678,7,0.0149993896484375,0.9249992370605469,1.899998664855957,5.069999694824222,0.9399986267089844,1,0.010508616661583536,4.833391613949201,24.020000457763672,-3.450022411474736,23.56999969482422,-1.1294966792908503,23.38999938964844,0.010508616661583536 5711,2020-07-08,22.959999084472656,23.959999084472656,22.770000457763672,23.82999992370605,216100.0,-0.034888684283864824,1.106193823899265,-86.99809269505249,42.312920297764265,45.75973842394373,0.7592950443375734,0.8327859644309079,1.6739263823412465,5.129594332883045,16.15102831728959,1.1899986267089844,-0.4930040431403597,-0.8180008888244643,-1.742398179763196,0.10639640211426737,-1.2801995342938284,-0.35580224335510025,-0.21532774964843782,9.268229142437127,-46.21762005639503,0.4621986454693654,7,0.8350009918212891,1.7550010681152344,2.7300004959106445,5.90000152587891,1.6700000762939453,2,0.054878060937465056,-1.0701701550971239,23.790000915527344,4.833391613949201,24.020000457763672,-3.450022411474736,23.56999969482422,0.054878060937465056 5712,2020-07-09,22.459999084472656,22.809999465942386,22.049999237060547,22.809999465942386,145000.0,-0.021777004352676044,3.342853717418366,0.4022989009736295,39.92297154525785,45.551661519573635,1.2496144369625455,1.2595351838707103,1.8102935107599905,5.494821951479739,17.319659129146473,0.9099998474121094,-0.4785989035712639,-1.2305008888244622,-2.302272887406456,-0.15872889024246817,-1.7663868881154592,-0.6946148895334652,2.3600006103515625,17.29956549486827,-34.99217963313509,0.535885999290997,7,0.9750003814697266,1.9950008392333984,3.252500534057617,6.40000152587891,2.0,3,0.068121137533939,1.106193823899265,22.959999084472656,-1.0701701550971239,23.790000915527344,4.833391613949201,24.020000457763672,0.068121137533939 5713,2020-07-10,23.5,23.559999465942386,22.450000762939453,22.51000022888184,119200.0,0.046304584057010434,-1.0000000000000064,-2.8285676917291616,46.878553273666455,47.35698679520508,0.17117839196724205,0.2820373528153226,0.5904901886515574,4.332232552693576,17.5719750101828,1.1099987030029332,-0.5160405242121797,-0.22100000381469798,-1.2297184506475318,0.7877184430181359,-0.7253592272311131,0.28335921960171717,1.2645996856689443,71.07843687239843,20.14502964889931,0.5043592234164166,7,-0.06500053405761719,0.9549999237060547,2.229999542236328,5.360000610351566,0.7199993133544886,4,0.03787231445312522,3.342853717418366,22.459999084472656,1.106193823899265,22.959999084472656,-1.0701701550971239,23.790000915527344,0.03787231445312522 5714,2020-07-13,23.1299991607666,23.85000038146973,22.989999771118164,23.540000915527344,142200.0,-0.015744716563123373,-1.492753462940808,-0.4141432823743621,48.991696591052275,47.79840633221686,0.5679879151640108,0.6399564826419848,0.8068542222502728,4.652092755320584,17.77375083129951,0.860000610351566,-0.41975465260953015,-0.5625007629394538,-1.6053493148648457,0.480347788985938,-1.083925038902148,-0.041076486976759696,1.5803085159301737,52.941148971341164,0.08769955444525124,0.5214242759626957,7,0.30500030517578125,1.3250007629394531,2.4175009727478027,4.935001373291016,0.7100009918212891,0,0.060959870554271545,-1.0000000000000064,23.5,3.342853717418366,22.459999084472656,1.106193823899265,22.959999084472656,0.060959870554271545 5715,2020-07-14,23.21999931335449,23.3799991607666,22.88999938964844,23.059999465942386,110500.0,0.0038910573218069455,1.0416676600783454,-0.390241860075625,45.153063396669076,46.95975399292812,0.36422536399383176,0.5315279796587369,0.6204131952919987,4.494402405291478,17.761676378077162,0.4899997711181605,-0.3640237953169816,-0.44350061416626474,-1.5058379542391265,0.618836725906597,-0.9746692842026938,0.08766805587016435,1.4371021945495634,61.256553390786614,10.028301945692682,0.5311686700364302,7,0.21500015258789418,1.235000610351566,1.677500724792484,4.8450012207031286,0.44000053405762074,1,0.051679620948537286,-1.492753462940808,23.1299991607666,-1.0000000000000064,23.5,3.342853717418366,22.459999084472656,0.051679620948537286 5716,2020-07-15,23.76000022888184,24.21999931335449,23.709999084472656,23.71999931335449,184600.0,0.023255854069589965,-15.999618539004269,0.2500059604702174,52.57731451975055,46.87575190253004,-0.3470965353696158,-0.06289051996738593,0.03274616536111452,3.9163083320595824,17.957138305310387,1.0,-0.13631840995391187,0.12900028228760263,-0.8753678790952115,1.1333684436704168,-0.37318379840380445,0.6311843629790097,0.8449592336053442,78.8018862534667,25.69663934052673,0.5021840806914066,7,-0.5250005722045934,0.509999275207516,1.0324997901916468,4.039999008178707,-0.17000007629394887,2,0.040824886532424776,1.0416676600783454,23.21999931335449,-1.492753462940808,23.1299991607666,-1.0000000000000064,23.5,0.040824886532424776 5717,2020-07-16,23.1299991607666,23.79999923706055,22.96999931335449,23.790000915527344,127200.0,-0.026515196214073722,1.4411819979523957,-16.49966622162591,45.37388704882736,46.46686719351829,0.27060161938582183,0.5180634573323957,0.627087604323556,4.498417904446946,18.380363696853426,0.8299999237060618,-0.1485362555517753,-0.45300073623657156,-1.4567650900232074,0.5507636175500643,-0.9548829131298895,0.04888144065674638,1.4238610972120505,38.418020041185905,-11.58129007968354,0.5018821768933174,7,0.005000114440917969,0.4200000762939453,1.3850011825561523,4.670000076293945,0.1100006103515625,3,0.06485084541396424,-15.999618539004269,23.76000022888184,1.0416676600783454,23.21999931335449,-1.492753462940808,23.1299991607666,0.06485084541396424 5718,2020-07-17,23.18000030517578,23.38999938964844,22.899999618530273,23.1200008392334,177800.0,0.0021617443244006385,1.041675772976695,-0.09090804003109548,48.921835309141734,46.17778734982261,0.17820101854829318,0.42279422930833377,0.568997255945078,4.379093508019256,18.65814523220088,0.4899997711181676,-0.2757345204945878,-0.36049957275390554,-1.3565235211900983,0.6355243756822873,-0.8585115469720002,0.13751240146418908,1.3237827323845082,21.804581365632867,-26.563532183967002,0.4980119742180963,7,-0.04500102996826172,0.25499916076660156,1.1675000190734863,4.619998931884766,0.3500003814697301,4,0.05521996386734607,1.4411819979523957,23.1299991607666,-15.999618539004269,23.76000022888184,1.0416676600783454,23.21999931335449,0.05521996386734607 5719,2020-07-20,22.71999931335449,23.13999938964844,22.440000534057614,23.01000022888184,150500.0,-0.0198447362280052,1.54545391492519,-4.833391613949319,39.544814488231715,45.519672941151256,0.48545496334283555,0.8200926736250231,1.0012123077192818,4.787948238015286,18.83953390712845,0.7399997711181676,-0.33634964412151547,-0.7540005683898947,-1.783818047618027,0.27581691083823756,-1.268909308003959,-0.23909182877583035,1.734708048195806,15.730279287465496,-26.86569892428467,0.5149087396140659,7,0.4149999618530309,0.7150001525878942,1.4725008010864293,5.079999923706058,0.7399997711181676,0,0.06602112875585875,1.041675772976695,23.18000030517578,1.4411819979523957,23.1299991607666,-15.999618539004269,23.76000022888184,0.06602112875585875 5720,2020-07-21,23.71999931335449,23.81999969482422,22.989999771118164,23.07999992370605,177300.0,0.04401408583723909,-1.0243908112282574,-2.2068874799399634,44.07894505688658,45.715897914387064,-0.5872775113937934,-0.1547634498652357,-0.05098815635732379,3.7481651835684637,18.394219733809642,1.1000003814697301,-0.3500779041927373,0.2249994277954066,-0.8070051300572132,1.2570039856480264,-0.2910028511309015,0.7410017067217147,0.6866138857060093,71.91009309582184,34.202648747454404,0.5160022789263099,7,-0.5850000381469691,-0.2849998474121058,0.47250080108642933,4.079999923706058,-0.45999908447264914,1,0.005059057449712467,1.54545391492519,22.71999931335449,1.041675772976695,23.18000030517578,1.4411819979523957,23.1299991607666,0.005059057449712467 5721,2020-07-22,23.57999992370605,23.84000015258789,23.3799991607666,23.53000068664551,150700.0,-0.005902166682172583,-1.6285599067040142,0.07812388241183355,51.45929573507393,46.99771171325551,-0.39122352418783635,-0.048767883037367454,0.0676351710439107,3.8663241343717125,18.101864562265373,0.46000099182128906,-0.42691645386174315,0.10500001907348278,-0.902645390577149,1.1126454287241145,-0.3988226857518349,0.6088227238988004,0.7794809961144473,81.42855001955013,39.61610032095224,0.503822704825316,7,-0.25,-0.14500045776366832,0.6000003814697301,4.219999313354496,0.2999992370605504,2,0.003392702458223207,-1.0243908112282574,23.71999931335449,1.54545391492519,22.71999931335449,1.041675772976695,23.18000030517578,0.003392702458223207 5722,2020-07-23,23.940000534057614,24.09000015258789,23.65999984741211,23.86000061035156,154900.0,0.015267201506206751,1.2631644991441586,1.6000228885330725,52.765324273105726,47.65179737985988,-0.5802249846409389,-0.3827101768613339,-0.2983933813236668,3.4652781112722657,17.418144695909014,0.5100002288818395,-0.4308290132208583,0.43600063323974325,-0.5909098883743376,1.462911154853824,-0.07745462756729893,0.9494558940467854,0.37329075210768536,90.90911192671136,45.51203504675446,0.5134552608070408,7,-0.6100006103515625,-0.5050010681152308,0.23999977111816762,3.8599987030029332,-0.28000068664550426,3,-0.014619898649200325,-1.6285599067040142,23.57999992370605,-1.0243908112282574,23.71999931335449,1.54545391492519,22.71999931335449,-0.014619898649200325 5723,2020-07-24,23.32999992370605,23.989999771118164,23.239999771118164,23.989999771118164,129000.0,-0.02548039251226253,1.272727798167789,-8.250005960470206,44.963505641429435,47.20422060767956,0.003492417750102561,0.19557550205822238,0.37541541675735246,4.044959261990954,16.88804135438539,0.75,-0.35432410761297106,-0.14749994277954315,-1.1630199539962227,0.8680200684371364,-0.6552599483878829,0.36026006282879663,0.9380255214771545,53.9393694188364,8.255983705828207,0.5077600056083401,7,0.0,0.10499954223633168,0.8500003814697301,4.469999313354496,-0.1399993896484375,4,-0.0038577005093102246,1.2631644991441586,23.940000534057614,-1.6285599067040142,23.57999992370605,-1.0243908112282574,23.71999931335449,-0.0038577005093102246 5724,2020-07-27,23.399999618530273,23.71999931335449,23.01000022888184,23.25,158100.0,0.0030004155616432104,-1.2539683500806869,-0.22727220183220986,47.08519565695251,47.41890196993327,-0.02702161386337565,0.13734293351088667,0.35652342315765395,3.941226550991832,16.393418248326668,0.7099990844726491,-0.20279732151486485,-0.08050022125244283,-1.0946635386232622,0.9336630961183765,-0.5875818799378507,0.42658143743296506,0.823665302490479,37.27270047527644,-9.9159707401734,0.5070816586854092,7,-0.0699996948242223,0.034999847412109375,0.7800006866455078,4.399999618530273,-0.2199993133544922,0,0.005555601292074108,1.272727798167789,23.32999992370605,1.2631644991441586,23.940000534057614,-1.6285599067040142,23.57999992370605,0.005555601292074108 5725,2020-07-28,23.57999992370605,23.729999542236328,23.13999938964844,23.43000030517578,140700.0,0.007692320859408852,1.622229569065254,0.9999999999999764,55.13245163818643,47.702806094203936,-0.1682822268710602,-0.09560180885456049,0.22465094633945526,3.7296345042132977,16.560347603535742,0.5900001525878871,-0.18170116607124953,0.13000011444091442,-0.8295401655309682,1.089540394412797,-0.3497700255450269,0.6097702544268557,0.6001916836354972,52.77775324911516,0.7596678677919257,0.4797701399859405,7,-0.31499958038329723,-0.14500045776366832,0.5075001716613805,4.219999313354496,-0.30999946594237926,1,-0.005089094131537797,-1.2539683500806869,23.399999618530273,1.272727798167789,23.32999992370605,1.2631644991441586,23.940000534057614,-0.005089094131537797 5726,2020-07-29,24.21999931335449,24.96999931335449,23.709999084472656,24.0,261800.0,0.027141619665783656,-2.1499960660990634,1.4666658189540185,64.23947016499162,49.79898199599996,-0.8226826135089986,-0.8085601143213488,-0.3890950761256917,3.0550573591927908,16.612583589384023,1.3899993896484375,-0.13802666222250437,0.7899995803832986,-0.07928992046524641,1.6592890812318437,0.3553548299590261,1.2246443308075712,-2.1700000762939418,61.734676003596576,5.104963931177544,0.4346447504242733,7,-0.5149993896484375,-0.7100000381469691,-0.24999952316283824,3.5799999237060582,-0.8599987030029297,2,-0.039636627237364164,1.622229569065254,23.57999992370605,-1.2539683500806869,23.399999618530273,1.272727798167789,23.32999992370605,-0.039636627237364164 5727,2020-07-30,23.28000068664551,24.11000061035156,23.170000076293945,24.11000061035156,199700.0,-0.038810844482174645,1.265061736055108,-3.772738701091556,48.19079623286331,49.717755431969024,0.15738173596221827,0.12941007435131624,0.5980461004868296,3.933105487304317,16.265432647096596,1.0499992370605433,-0.08280965900789994,-0.14449911117553427,-1.0162426542281011,0.7272444318770326,-0.5803708827018177,0.29137266035074916,-1.1716014480590857,13.775539994005523,-39.33174293951308,0.4358717715262832,7,0.42499923706053977,0.22999858856200817,0.7449994087219203,4.5199985504150355,0.04999923706053977,3,0.025773129571481368,-2.1499960660990634,24.21999931335449,1.622229569065254,23.57999992370605,-1.2539683500806869,23.399999618530273,0.025773129571481368 5728,2020-07-31,22.57999992370605,23.420000076293945,22.200000762939453,23.07999992370605,294800.0,-0.030068760407769846,1.0677949115830865,0.6024096939279717,45.70983679532284,50.40275791053471,0.8530268776067977,0.7920484323947861,1.3238426180610396,4.555119686686833,16.165331113279706,1.2199993133544922,-0.15870566687665288,-0.7949998855590863,-1.7412061235729048,0.15120635245473224,-1.2681030045659973,-0.32189676655217525,-0.4143686836242644,13.718388434162243,-37.7819266260699,0.47310311900691016,7,1.0050001144409215,0.9299993515014684,1.4450001716613805,5.219999313354496,1.2000007629394602,4,0.04782993478100939,1.265061736055108,23.28000068664551,-2.1499960660990634,24.21999931335449,1.622229569065254,23.57999992370605,0.04782993478100939 5729,2020-08-03,23.1299991607666,23.13999938964844,22.479999542236328,22.559999465942386,191300.0,0.0243578050894111,1.2372870397310167,-1.1399993896484304,49.34497731727499,50.987872606133415,0.4104672772501665,0.18124640736748177,0.7917326132119804,3.9747273994717105,16.059819968190002,0.6599998474121129,-0.10633423381842277,-0.20050058364868306,-1.1016225777071469,0.7006214104097808,-0.651061580677915,0.25006041338054885,-0.9299983978271484,33.57396694983124,-16.002709964611853,0.4505609970292321,8,0.4550008773803711,0.38000011444091797,0.9175009727478027,4.670000076293945,0.8700008392333984,0,0.0025940931892807217,1.0677949115830865,22.57999992370605,1.265061736055108,23.28000068664551,-2.1499960660990634,24.21999931335449,0.0025940931892807217 5730,2020-08-04,24.040000915527344,24.149999618530273,22.989999771118164,23.03000068664551,292300.0,0.039342922082950205,-1.1284360645697538,1.7719311747935427,51.93370544176304,51.04058479576555,-0.5021780382043595,-0.7473844504565328,-0.07879826072246132,3.0900911919286997,15.446939364845544,1.1599998474121094,-0.0670950728776667,0.6970011711120598,-0.2372843272788181,1.6312866695029378,0.22985842191662087,1.1641439203074988,-1.8400001525878906,66.42603305016888,19.697408362423985,0.46714274919543924,8,-0.4550008773803711,-0.5300016403198242,0.024999141693115234,3.759998321533203,-0.020000457763671875,1,-0.03577373450914023,1.2372870397310167,23.1299991607666,1.0677949115830865,22.57999992370605,1.265061736055108,23.28000068664551,-0.03577373450914023 5731,2020-08-05,24.21999931335449,24.270000457763672,23.670000076293945,24.01000022888184,193600.0,0.007487453867395022,2.8709530548206486,0.2079198384985896,58.02650961427177,51.62516094478399,-0.6502233119951732,-0.8729008938280245,-0.25349397352230696,2.8894997632119477,14.273751384623568,0.6000003814697266,0.1012922722029117,0.8139995574951122,-0.17958865795704426,1.8075877729472687,0.317205449769034,1.3107936652211905,-1.9645985794067364,97.58448542121987,47.74724744792005,0.49679410772607807,8,-0.634999275207516,-0.7100000381469691,-0.11249923706054332,3.5799999237060582,-0.2999992370605433,2,-0.03922373585976957,-1.1284360645697538,24.040000915527344,1.2372870397310167,23.1299991607666,1.0677949115830865,22.57999992370605,-0.03922373585976957 5732,2020-08-06,23.989999771118164,24.3700008392334,23.82999992370605,24.28000068664551,159400.0,-0.009496265431746198,1.29787026816442,-1.3809627611263124,55.81061367101161,52.83039517029312,-0.46084868056295036,-0.5506315847874959,-0.04557824515973152,3.1080577647862384,12.566696778783415,0.5400009155273473,0.16213840442725314,0.5074999809265144,-0.4122685215791435,1.4272684834321723,0.04761572967368366,0.9673842321793451,-1.6803070655822765,82.48843065645313,27.902942291976935,0.45988425125282917,8,-0.4049997329711914,-0.48000049591064453,0.20000028610229492,3.809999465942383,-0.2999992370605504,3,-0.026260907327105065,2.8709530548206486,24.21999931335449,-1.1284360645697538,24.040000915527344,1.2372870397310167,23.1299991607666,-0.026260907327105065 5733,2020-08-07,24.38999938964844,24.53000068664551,23.809999465942386,23.809999465942386,160300.0,0.016673598263716505,-1.482763156596632,-1.9999934229564882,62.08394047855977,54.49692237269392,-0.776312469544262,-0.9281212258791278,-0.46346896745139077,2.591367553943826,11.564144965400521,0.720001220703125,0.17825643873538155,0.8629996299743681,-0.14246138358051397,1.8684606435292501,0.3602691231969253,1.3657301367518109,-2.027100551956181,93.17067225162847,32.27937749485606,0.5027305067774419,8,-0.8049993515014684,-0.8800001144409215,-0.18499946594238637,3.409999847412106,-0.6999988555908274,4,-0.043460413795347375,1.29787026816442,23.989999771118164,2.8709530548206486,24.21999931335449,-1.1284360645697538,24.040000915527344,-0.043460413795347375 5734,2020-08-10,24.540000915527344,24.809999465942386,24.29999923706055,24.5,147400.0,0.0061501242161803304,-1.3181699958385726,0.06896710480882116,56.765690383153675,54.67839334435695,-0.8354560664523802,-1.0193345974503458,-0.6374021491534805,2.2724697880199756,10.881547114243212,0.5100002288818359,0.16085146618144108,0.9425010681152344,-0.14049457315073965,2.0254967093812084,0.40100324748224736,1.4839988887482214,-2.1249600683218404,85.16491232482764,24.607126748426296,0.5414978206329879,8,-0.9550008773803711,-1.0300016403198242,-0.33500099182128906,3.259998321533203,-0.7700004577636719,0,-0.030969853322252883,-1.482763156596632,24.38999938964844,1.29787026816442,23.989999771118164,2.8709530548206486,24.21999931335449,-0.030969853322252883 5735,2020-08-11,24.420000076293945,24.920000076293945,24.25,24.670000076293945,152600.0,-0.004890009566277942,-1.2711861119193095,-6.249856952126645,56.9536425932359,53.86885694749521,-0.6523747463082259,-0.84831684969501,-0.5100157855010963,2.2254729967497653,10.128179045340662,0.6700000762939453,0.2554286533166774,0.7625001907348619,-0.3645058837828792,1.889506265252603,0.19899715347599312,1.3260032279937306,-1.9538600597654607,60.0,1.9962111630734825,0.5635030372588699,8,-0.8599996566772461,-0.9100008010864258,-0.15999984741210938,3.3799991607666016,-0.5100002288818359,1,-0.01719902026952347,-1.3181699958385726,24.540000915527344,-1.482763156596632,24.38999938964844,1.29787026816442,23.989999771118164,-0.01719902026952347 5736,2020-08-12,24.729999542236328,24.86000061035156,24.34000015258789,24.65999984741211,161400.0,0.012694490785170709,2.151500439265779,-0.279998779296875,56.59431584611934,54.802581348968104,-0.9861242981597798,-1.140388708804167,-0.8085528460416995,1.7819544824133828,10.142565835093095,0.5200004577636683,0.3417270833782844,1.0239996910095215,-0.20082098731944953,2.2488203693384925,0.41158935184503775,1.6364100301740052,-2.213782339771324,82.88284418173065,27.841688896202584,0.6124103391644854,8,-1.169999122619629,-1.2200002670288086,-0.4699993133544922,3.0699996948242188,-1.1000003814697266,2,-0.028710032252934337,-1.2711861119193095,24.420000076293945,-1.3181699958385726,24.540000915527344,-1.482763156596632,24.38999938964844,-0.028710032252934337 5737,2020-08-13,24.6299991607666,25.13999938964844,24.459999084472656,24.76000022888184,104200.0,-0.004043687154095421,-1.8936108044932298,-1.8571662125341106,61.861307898303544,56.59718924929929,-0.7537533600831523,-0.9720897565899236,-0.7073647075155733,1.7589532238212726,9.714121288651633,0.6800003051757848,0.35586741138350675,0.8489993095397956,-0.4105227364355528,2.108521355515144,0.21923828655212318,1.478760332527468,-2.0647063160838073,61.65411592951674,6.206174728073968,0.6297610229876738,8,-0.8199996948242188,-1.0349998474121094,-0.3749990463256836,3.1700000762939453,-2.069999694824215,3,-0.028826597996950865,2.151500439265779,24.729999542236328,-1.2711861119193095,24.420000076293945,-1.3181699958385726,24.540000915527344,-0.028826597996950865 5738,2020-08-14,24.459999084472656,24.78000068664551,24.29999923706055,24.3700008392334,120500.0,-0.006902155180124381,-3.173899342383636,-0.6922885061181183,59.498203229708714,57.72532546179192,-0.3229972849209375,-0.7391765483748287,-0.5681090773873692,1.7883858718945262,9.147340439255029,0.48000144958496094,0.24682575368939652,0.6149992942810059,-0.6460194781540842,1.876018066716096,-0.01551009193654096,1.2455086804985527,-1.7917179779912367,23.59541893119815,-32.74080194089831,0.6305093862175452,8,-0.39499950408935547,-0.7899990081787109,-0.5149993896484375,3.3400001525878906,-2.0999984741210973,4,-0.031479909208330326,-1.8936108044932298,24.6299991607666,2.151500439265779,24.729999542236328,-1.2711861119193095,24.420000076293945,-0.031479909208330326 5739,2020-08-17,24.21999931335449,24.6299991607666,23.90999984741211,24.6299991607666,204200.0,-0.009811928867590192,2.5121930795783363,-4.555642683056095,55.673754068334496,58.140886420299864,0.09820645331204858,-0.4016304618409059,-0.3745268990745281,1.9360904476304945,8.068602853314923,0.7199993133544922,0.3263421899650716,0.29999952316283895,-0.8531013950069202,1.453100441332598,-0.2765509359220424,0.8765499822477203,-1.4528494755463868,25.20321799297191,-30.27845878204823,0.5765504590848796,8,0.18500041961670277,-0.5499992370605433,-0.2749996185302699,3.5799999237060582,-2.7999992370605433,0,-0.021882691755678252,-3.173899342383636,24.459999084472656,-1.8936108044932298,24.6299991607666,2.151500439265779,24.729999542236328,-0.021882691755678252 5740,2020-08-18,23.84000015258789,24.229999542236328,23.739999771118164,24.059999465942386,119700.0,-0.01568947859371217,-1.333331819564852,0.5365838908065802,46.46840873565813,56.85665298934279,0.49936564308867304,-0.01283841789577167,-0.08919441737433687,2.1971760701773064,7.586044423092392,0.48999977111816406,0.4816864494274,-0.08599967956542898,-1.2359633354450885,1.0639639763142306,-0.6609815075052587,0.4889821483744008,-0.9779363327061752,7.142886336976806,-45.58367635777347,0.57498182793983,8,0.5999994277954102,-0.1700000762939453,0.10499954223632812,3.465000152587887,-1.6100006103515625,1,-0.0029362287909473483,2.5121930795783363,24.21999931335449,-3.173899342383636,24.459999084472656,-1.8936108044932298,24.6299991607666,-0.0029362287909473483 5741,2020-08-19,23.65999984741211,23.93000030517578,23.61000061035156,23.790000915527344,147500.0,-0.007550348323141387,-1.7826115801170397,0.5909157902950235,54.11254428288861,56.66797861288468,0.6610977712625754,0.18283671431476378,0.05012406248532386,2.319079129594172,7.148078447250435,0.3199996948242223,0.5759953457615445,-0.26999998092651367,-1.4154438620308234,0.875443900177796,-0.8427219214786703,0.30272195962564297,-0.7068186047397234,3.2679265981851175,-52.139062227868244,0.5727219405521552,8,0.7150001525878906,0.010000228881835938,0.2849998474121094,1.6050004959106445,-1.3299999237060582,2,0.010566356788347386,-1.333331819564852,23.84000015258789,2.5121930795783363,24.21999931335449,-3.173899342383636,24.459999084472656,0.010566356788347386 5742,2020-08-20,23.59000015258789,23.68000030517578,23.34000015258789,23.54999923706055,103700.0,-0.00295856700235253,2.0908933277847135,-0.30769682208982274,62.65664519823765,56.73161247062667,0.7469391947630974,0.23744473315621306,0.10261297231716782,2.31721098188455,7.038261389180797,0.3400001525878906,0.5826678197496982,-0.3224996566772447,-1.4779510612579685,0.8329517479034791,-0.9002253589676066,0.25522604561311724,-0.5493461840364624,17.3611046723401,-41.5297397788697,0.5777257022903621,8,0.6499996185302734,0.07999992370605469,0.16249942779541016,0.8549995422363281,-1.0300006866455043,3,0.0016955916880028177,-1.7826115801170397,23.65999984741211,-1.333331819564852,23.84000015258789,2.5121930795783363,24.21999931335449,0.0016955916880028177 5743,2020-08-21,23.239999771118164,23.46999931335449,22.899999618530273,23.459999084472656,147600.0,-0.014836811327079591,3.750001986823498,-5.499856952127134,51.45119503666739,56.141112987683755,1.0243817948857092,0.6117200189838314,0.47322854534166225,2.624512966589677,6.744968912041804,0.6900005340576172,0.5150194470353746,-0.6680000305175788,-1.8336593594549555,0.49765929841979784,-1.2508296949862654,-0.08517036604889228,1.899999618530277,19.653193211160087,-40.686910630137696,0.5828296644686879,8,0.7799997329711914,0.43000030517578125,0.10249948501586914,0.6500005722045898,-0.7399997711181641,4,-0.029259910149433743,2.0908933277847135,23.59000015258789,-1.7826115801170397,23.65999984741211,-1.333331819564852,23.84000015258789,-0.029259910149433743 5744,2020-08-24,23.53000068664551,23.54999923706055,23.18000030517578,23.34000015258789,121700.0,0.012478524887411968,2.2174151013807,-0.8636414866962179,41.95583254562448,54.47468964906027,0.6437421116971223,0.34989723779908743,0.18152493757415655,2.3039241789209335,6.214751307435352,0.3699989318847692,0.4859087350515452,-0.38449916839599396,-1.5396334343601517,0.7706350975681637,-0.9620663013780728,0.19306796458608488,1.5651987075805671,47.36850407928861,-11.697728088339346,0.5775671329820796,8,0.4899988174438441,0.13999938964843395,-0.2450013160705602,0.024999618530269885,-0.610000610351566,0,-0.04972375869746526,3.750001986823498,23.239999771118164,2.0908933277847135,23.59000015258789,-1.7826115801170397,23.65999984741211,-0.04972375869746526 5745,2020-08-25,23.459999084472656,23.690000534057614,23.149999618530273,23.690000534057614,82100.0,-0.002974993630687983,3.695630540605652,-1.2105305425889261,37.58170892021128,52.36217776840381,0.6294390810202266,0.4326288294794196,0.24575157402938075,2.3370318107876145,5.6002745030411125,0.5400009155273402,0.36746495464326756,-0.44850072860717916,-1.612165792123946,0.7151643349095878,-1.0303332603655626,0.1333318031512043,1.5912963142395071,54.36884394380177,0.16768633762479368,0.5818325317583842,8,0.5600004196166992,0.21000099182128906,-0.17499971389770508,0.095001220703125,-0.8899993896484375,1,-0.08695648285548796,2.2174151013807,23.53000068664551,3.750001986823498,23.239999771118164,2.0908933277847135,23.59000015258789,-0.08695648285548796 5746,2020-08-26,23.26000022888184,23.540000915527344,23.15999984741211,23.45000076293945,79100.0,-0.00852510074150803,1.0540551686453217,0.8260840720807202,37.953813246178775,49.70578947372327,0.6693826799304574,0.5871213800836053,0.41786724089702787,2.504666691179686,6.101842642767877,0.3800010681152344,0.27737159139537226,-0.6004996299743617,-1.7889964838248282,0.5879972238761049,-1.194748056899595,-0.0062512030491284065,1.7482692542266847,45.56964470240633,-4.8446138888755,0.5942484269252333,8,0.5799999237060511,0.4099998474121058,0.02499914169311168,0.29500007629394176,-0.38999938964844105,2,-0.0442820583194391,3.695630540605652,23.459999084472656,2.2174151013807,23.53000068664551,3.750001986823498,23.239999771118164,-0.0442820583194391 5747,2020-08-27,23.8799991607666,24.059999465942386,23.270000457763672,23.5,105300.0,0.026655155880648262,1.1351331149332449,-1.9999899613512768,42.15384723730977,47.77863880790117,-0.07620565398734414,0.015154557268019175,-0.213069203989118,1.8084773812576245,6.00723609293252,0.7999992370605469,0.20269658692182801,-0.010500621795653586,-1.1671649447109793,1.1461637011196721,-0.5888327832533164,0.5678315396620093,1.086104925050357,84.4827302712708,37.84612165681826,0.5783321614576621,8,-0.11499977111816406,-0.20999908447265625,-0.4974994659423828,-0.3249988555908203,-0.5099983215332031,3,-0.06490784302903607,1.0540551686453217,23.26000022888184,3.695630540605652,23.459999084472656,2.2174151013807,23.53000068664551,-0.06490784302903607 5748,2020-08-28,23.65999984741211,24.059999465942386,23.20000076293945,24.059999465942386,157500.0,-0.009212701888027586,3.299997615811894,-1.0526328998288494,36.74697064751045,45.67566287225405,0.020539826911463166,0.33751803474449105,-0.004855064653789043,1.9652426598606283,5.175450703709643,0.8599987030029368,0.09436634340673677,-0.28449993133544993,-1.2720321068359404,0.7030322441650405,-0.7782660190856951,0.2092661564147953,1.2647821490591156,56.04399059320626,13.691021830979352,0.49376608775024483,8,-0.0950002670288086,0.010000228881835938,-0.2775001525878906,-0.10499954223632812,-0.19000053405762074,4,-0.04649198599170912,1.1351331149332449,23.8799991607666,1.0540551686453217,23.26000022888184,3.695630540605652,23.459999084472656,-0.04649198599170912 5749,2020-08-31,23.190000534057614,23.65999984741211,23.13999938964844,23.51000022888184,199300.0,-0.01986472174072751,-1.4761809611175443,0.8000000000000107,33.2425046878183,44.20611797804964,0.3677407608834322,0.8561376009576662,0.4470099451481495,2.3611284020393057,4.32694155471268,0.5200004577636683,-0.06121846931998931,-0.7574993133544972,-1.7349257821611204,0.21992715545212604,-1.246212547757807,-0.26878607895118733,1.6942858148547906,5.434906550289995,-33.252995525941785,0.48871323440331105,8,0.2899990081787145,0.4799995422363317,0.19249916076660512,0.3649997711181676,0.2099990844726598,0,-0.029754226742869427,3.299997615811894,23.65999984741211,1.1351331149332449,23.8799991607666,1.0540551686453217,23.26000022888184,-0.029754226742869427 5750,2020-09-01,23.18000030517578,23.36000061035156,22.85000038146973,23.059999465942386,145200.0,-0.00043123021352009516,1.1249945362573979,-0.3750029802350615,27.00297138976144,41.193943212146614,0.3065070038194406,0.8415520731453157,0.4625642177129343,2.254370550236885,4.520332943840029,0.5100002288818288,-0.20222279926661457,-0.7244995117187507,-1.7588048653260238,0.30980584188852234,-1.2416521885223872,-0.2073468349151142,1.664600309128982,27.272741602930406,-5.584181148240791,0.5171526768036363,9,0.274999618530277,0.48999977111816406,0.2024993896484375,0.375,0.3500003814697301,1,-0.011216575731613831,-1.4761809611175443,23.190000534057614,3.299997615811894,23.65999984741211,1.1351331149332449,23.8799991607666,-0.011216575731613831 5751,2020-09-02,23.270000457763672,23.559999465942386,23.149999618530273,23.209999084472656,200700.0,0.0038826639949522956,-3.55554613656597,0.500007947230405,29.76191625033279,37.53897332904607,0.17362631595289812,0.7133025976896299,0.35735663460790335,2.0648335323351183,4.726508581249654,0.4099998474121129,-0.307918292146411,-0.5869994163513184,-1.64722933625875,0.4732305035561133,-1.117114376305036,-0.05688445639760076,1.4948161472276915,34.71077637029675,5.269449936565756,0.5301149599537159,9,0.18499946594238637,0.39999961853027344,0.07999944686889648,0.2849998474121094,0.25,2,-0.030081682388016784,1.1249945362573979,23.18000030517578,-1.4761809611175443,23.190000534057614,3.299997615811894,23.65999984741211,-0.030081682388016784 5752,2020-09-03,23.36000061035156,23.93000030517578,23.01000022888184,23.3700008392334,150900.0,0.0038676472203444945,-1.591545890475375,-0.1666666666667259,33.23172433684712,35.51458769573271,0.05316007927360644,0.6046871249471799,0.27286879351292015,1.8644306719807346,5.035618543821437,0.9200000762939418,-0.3263278506494558,-0.4654993057250998,-1.546326463923176,0.6153278524729764,-1.0059128848241379,0.0749142733739383,1.3282233456989374,42.148811137662804,11.473630295451976,0.5404135790990383,9,0.09499931335449929,0.30999946594238637,0.24749898910522816,0.769999504089359,0.7199993133544922,3,-0.02097601705117358,-3.55554613656597,23.270000457763672,1.1249945362573979,23.18000030517578,-1.4761809611175443,23.190000534057614,-0.02097601705117358 5753,2020-09-04,23.32999992370605,23.770000457763672,22.95000076293945,23.68000030517578,116000.0,-0.0012842759358582256,2.0943344621463895,34.999237077996696,35.50489449316706,34.797816801015216,0.10870092051146685,0.580991310153415,0.29202787242367734,1.7894395719175584,5.258724671116013,0.8199996948242223,-0.38271698347825733,-0.44250001907348846,-1.5106583491867802,0.6256583110398033,-0.9765791841301343,0.09157914598315742,1.2846950893612146,44.44440519858452,12.536858086273234,0.5340791650566457,9,0.1250000000000071,0.3400001525878942,0.277499675750736,1.1250000000000036,0.6900005340576207,4,0.0017145698953346944,-1.591545890475375,23.36000061035156,-3.55554613656597,23.270000457763672,1.1249945362573979,23.18000030517578,0.0017145698953346944 5754,2020-09-08,23.78000068664551,23.93000030517578,22.96999931335449,23.29999923706055,198100.0,0.0192885025465519,1.461538837741048,-1.3714312183584692,49.04459488599958,36.07147079721392,-0.3376114373670873,0.07497804612851056,-0.1470452468057779,1.2331237657549643,5.313876230851728,0.9600009918212926,-0.46580677853039276,0.045500755310062146,-0.9599254739708947,1.050926984591019,-0.45721235933041626,0.5482138699505406,0.7641065411578545,86.11114545123839,48.961343515593526,0.5027131146404793,9,-0.3250007629394531,0.029998779296871447,-0.23250102996826527,0.6749992370605433,0.06999969482421875,1,-0.01303622221781997,2.0943344621463895,23.32999992370605,-1.591545890475375,23.36000061035156,-3.55554613656597,23.270000457763672,-0.01303622221781997 5755,2020-09-09,24.0,24.25,23.809999465942386,23.979999542236328,159300.0,0.009251442683012145,-1.4444432670707699,0.04166749450645516,55.345913835833684,38.00392641828669,-0.528537573912736,-0.18772468868751702,-0.38073744609884486,0.8934373110852007,5.423720645183281,0.46999931335448863,-0.46205443422551085,0.28650007247924947,-0.6752361723041105,1.2482363172626094,-0.1943680499124305,0.7673681948709294,0.47634295395002013,80.7692194831376,37.708758231925216,0.48086812239167925,9,-0.4499998092651367,-0.005000114440914416,-0.4525003433227539,0.4549999237060547,0.8400001525878906,2,-0.025000015894571903,1.461538837741048,23.78000068664551,2.0943344621463895,23.32999992370605,-1.591545890475375,23.36000061035156,-0.025000015894571903 5756,2020-09-10,24.020000457763672,24.489999771118164,23.979999542236328,24.11000061035156,166700.0,0.0008333524068195874,-4.999932682598452,-4.499904634750919,56.86901211562063,39.638944738099006,-0.47985683032803195,-0.2778914212134964,-0.4283430162908459,0.7596764497051254,5.649738940688602,0.5100002288818359,-0.43880373690158336,0.34200048446655273,-0.507632878546989,1.1916338474800945,-0.08281619704021992,0.7668171659733254,-1.1700000762939418,69.48054441214617,22.212188029606082,0.4248166815067717,9,-0.35000038146972656,-0.02500057220458629,-0.4725008010864258,0.4349994659423828,0.6099987030029297,3,-0.020399657026641926,-1.4444432670707699,24.0,1.461538837741048,23.78000068664551,2.0943344621463895,23.32999992370605,-0.020399657026641926 5757,2020-09-11,23.920000076293945,24.190000534057614,23.57999992370605,23.959999084472656,189600.0,-0.004163213137550303,1.43999313357115,0.44443267070743075,61.80555647537998,42.42323205230673,-0.41748904143919674,-0.2464450423079967,-0.31802622835378,0.7607858614223595,5.3834519486018735,0.6100006103515625,-0.3947720362481384,0.27750005722045756,-0.4560524676097053,1.0110525820506204,-0.0892762051946221,0.6442763196355372,-1.0371997070312453,62.98700896578298,11.720496537948918,0.36677626241508104,9,-0.25,0.07499980926514027,-0.3725004196166992,0.5349998474121094,0.1800003051757848,4,-0.016722392025687927,-4.999932682598452,24.020000457763672,-1.4444432670707699,24.0,1.461538837741048,23.78000068664551,-0.016722392025687927 5758,2020-09-14,23.690000534057614,24.03000068664551,23.65999984741211,23.940000534057614,116000.0,-0.009615365447438906,-1.3870916138559812,6.250154975919126,52.83687703416712,44.600384535234376,-0.20426725288966452,-0.08125563867559293,-0.0859730281085831,0.8772583253064532,5.290697710538204,0.370000839233402,-0.33933797284207046,0.08600044250487926,-0.5398090787705989,0.7118099637803574,-0.22690431813285983,0.39890520314261835,-0.7750561767578041,47.368487096539305,-4.209705477067303,0.3129047606377399,9,-0.020000457763668322,0.30499935150147195,-0.14250087738036754,0.764999389648441,0.6299991607666051,0,0.016462616329947277,1.43999313357115,23.920000076293945,-4.999932682598452,24.020000457763672,-1.4444432670707699,24.0,0.016462616329947277 5759,2020-09-15,23.690000534057614,23.95000076293945,23.61000061035156,23.71999931335449,79600.0,0.0,-2.5789748428935693,0.1199951171875,54.18184743835959,47.62025965174528,-0.140677260814158,-0.12964462490577944,-0.09838411721051443,0.7542757729876186,5.612023771907884,0.3400001525878906,-0.3427522044840856,0.1125003814697223,-0.4445925418787091,0.6695933048181537,-0.16604608020449163,0.39104684314393623,-0.743555068481438,12.087981186412922,-37.52049486898785,0.27854646167421543,9,0.02999973297119496,0.30499935150147195,-0.14250087738036754,0.764999389648441,0.7999992370605504,1,0.013929924705220698,-1.3870916138559812,23.690000534057614,1.43999313357115,23.920000076293945,-4.999932682598452,24.020000457763672,0.013929924705220698 5760,2020-09-16,23.770000457763672,24.07999992370605,23.70000076293945,23.84000015258789,124100.0,0.0033769490039077255,-2.6190554041778977,2.3334181078331637,59.69582493579912,50.946249505685984,-0.14324849350235525,-0.2267850227947399,-0.18270670659158839,0.5418876745268904,6.054750878286833,0.3899993896484375,-0.30534430076924934,0.19600028991699148,-0.3549949081788597,0.7469954880128427,-0.07949730913093589,0.47149788896491884,-0.7926839060766575,20.87918306777198,-28.032296400086718,0.2754975990479263,9,-0.05000019073486328,0.2249994277954137,-0.22250080108642578,0.6849994659423828,1.25,2,0.0033655835997230543,-2.5789748428935693,23.690000534057614,-1.3870916138559812,23.690000534057614,1.43999313357115,23.920000076293945,0.0033655835997230543 5761,2020-09-17,23.90999984741211,24.07999992370605,23.399999618530273,23.59000015258789,118900.0,0.0058897512390543305,1.060607461780782,-4.571444141689374,50.6976905108945,52.88691241391347,-0.204413047085378,-0.36585215639962954,-0.2987335472362531,0.26130594476963154,6.193457689431951,0.6800003051757777,-0.2033912138493683,0.3234996795654297,-0.24671809126750688,0.8937174503983663,0.03839079414895963,0.6086085649818997,-0.9024296313364708,64.55691618298965,19.312793163863716,0.28510888541646895,9,-0.18999958038330078,0.08500003814697621,-0.375,0.5450000762939453,1.120000839233402,3,0.03889587248476878,-2.6190554041778977,23.770000457763672,-2.5789748428935693,23.690000534057614,-1.3870916138559812,23.690000534057614,0.03889587248476878 5762,2020-09-18,23.6299991607666,24.25,23.540000915527344,23.90999984741211,449600.0,-0.011710610139372912,-2.0869714849629517,-0.8750029802350809,49.32125173797357,54.422063218891964,0.13177183089716493,-0.08717047356113383,0.01859927854975041,0.3631798424863675,6.13057225217482,0.7099990844726562,-0.07989446022019919,0.04149904251098491,-0.5290508991720806,0.6120489841940504,-0.24377592833054607,0.3267740133525159,-0.5927803535901113,27.058757531218795,-16.12446880382482,0.28527497084153197,9,0.10000038146972656,0.365000724792484,-0.09499931335449219,0.8250007629394531,0.75,4,0.04231908741073176,1.060607461780782,23.90999984741211,-2.6190554041778977,23.770000457763672,-2.5789748428935693,23.690000534057614,0.04231908741073176 5763,2020-09-21,22.559999465942386,23.35000038146973,22.350000381469727,23.26000022888184,214400.0,-0.04528141061472224,1.2727245141685568,2.499996594028651,38.7900220600714,53.28266623823329,1.2081057703780296,0.9794923315431561,1.0807398629555216,1.3357997428370787,5.925097563264843,1.279998779296875,0.005099404545703123,-0.9945006370544398,-1.714075869928287,-0.27492540418059264,-1.3542882534913652,-0.6347130206175144,1.9300003051757777,11.052585612364627,-35.381019130061134,0.3597876164369244,9,0.860000610351559,1.0050010681152308,1.1424999237060511,1.8950004577636683,1.5,0,0.06826245354536464,-2.0869714849629517,23.6299991607666,1.060607461780782,23.90999984741211,-2.6190554041778977,23.770000457763672,0.06826245354536464 5764,2020-09-22,22.36000061035156,22.940000534057614,22.239999771118164,22.56999969482422,139100.0,-0.008865197709457151,-2.1111092273131704,0.2999983651315302,36.33333841959634,51.17015785865136,1.3248131350146863,1.1461048401685332,1.2823216239821313,1.4531923705776428,5.861353236427385,0.7000007629394496,0.064884555244479,-1.1359994888305707,-2.032457930933969,-0.23954104672717236,-1.5842287098822716,-0.6877702677788697,2.087199172973637,5.970190326801674,-41.11551144125963,0.4482292210516999,9,1.0049991607666051,1.0749988555908239,1.507499217987064,2.0949993133544957,-0.1700000762939453,1,0.08765648617940003,1.2727245141685568,22.559999465942386,-2.0869714849629517,23.6299991607666,1.060607461780782,23.90999984741211,0.08765648617940003 5765,2020-09-23,21.420000076293945,22.85000038146973,21.38999938964844,22.399999618530273,290400.0,-0.042039378729821664,-1.8076917433884945,4.666684831970857,25.974023400440657,47.73738133474248,2.0789807823481468,2.029490652887695,2.2101133934057877,2.3336615408817636,6.302205510457415,1.460000991821289,0.09088450397358727,-1.9740000724792495,-3.2650770999657155,-0.6829230449927834,-2.6195385862224825,-1.3284615587360165,2.938911706542971,1.0489748336737765,-45.63567928858266,0.6455385137432323,9,1.3999996185302734,1.5199995040893555,2.617499828338623,3.0349998474121094,0.5300006866455078,2,0.14332398150744474,-2.1111092273131704,22.36000061035156,1.2727245141685568,22.559999465942386,-2.0869714849629517,23.6299991607666,0.14332398150744474 5766,2020-09-24,22.229999542236328,22.649999618530273,21.149999618530273,21.450000762939453,215500.0,0.03781510098306806,-1.1739113608783749,-0.7959174935091728,37.63674897620871,45.051958279279,1.1045195224825868,1.1998885342199799,1.3796572022052018,1.4902710962393044,6.845531355521027,1.5,0.04696444129990596,-1.1125005722045884,-2.504324505757687,0.27932336134851,-1.8084125389811376,-0.4165886054280392,1.9507774970092804,34.83870292925645,-11.906659630055387,0.6959119667765501,9,0.4700002670288086,0.5900001525878906,1.825000286102295,2.2250003814697266,-0.6999988555908203,3,0.12550611664325162,-1.8076917433884945,21.420000076293945,-2.1111092273131704,22.36000061035156,1.2727245141685568,22.559999465942386,0.12550611664325162 5767,2020-09-25,22.32999992370605,22.57999992370605,21.989999771118164,22.01000022888184,134800.0,0.004498442803821279,-2.2777730682829453,0.4102566610587178,39.22413651356357,43.53943155476749,0.8440162479436957,1.0306543415495426,1.2802502600130872,1.367181562348481,8.119623043968511,0.5900001525878871,-0.04419401036379966,-0.9350002288818402,-2.372666640246994,0.5026661824833134,-1.6538334345644152,-0.21616702319926517,1.6083149218823323,53.63635890740147,6.327303973784872,0.7188332056825764,9,0.3699998855590856,0.4899997711181676,1.6925001144409215,2.1250000000000036,-0.6499996185302699,4,0.12091360376911942,-1.1739113608783749,22.229999542236328,-1.8076917433884945,21.420000076293945,-2.1111092273131704,22.36000061035156,0.12091360376911942 5768,2020-09-28,22.559999465942386,23.0,22.399999618530273,22.399999618530273,152300.0,0.010300024318054879,-6.500011920940324,0.5000000000000222,36.19907549651501,41.54134578345142,0.488209835964696,0.7526066854842561,1.0519170743140371,1.1289276558200179,9.116685505856994,0.6700000762939489,-0.147497387698742,-0.6500006675720194,-2.1080601957440948,0.808058860600056,-1.3790304316580588,0.07902909651402013,1.155250161481348,76.21619225245475,32.418463962134695,0.7290297640860378,9,0.14000034332275035,0.2600002288818324,1.3950004577636683,1.710000038146969,-0.5900001525878977,0,0.08067374724772369,-2.2777730682829453,22.32999992370605,-1.1739113608783749,22.229999542236328,-1.8076917433884945,21.420000076293945,0.08067374724772369 5769,2020-09-29,22.5,22.82999992370605,22.459999084472656,22.60000038146973,118000.0,-0.002659550858277515,-3.1110699034681133,-0.6250029802350893,32.39435926044996,38.50784959730152,0.40415746618620574,0.7992400268361344,1.1277495300991944,1.1732145096010314,10.08675511904318,0.3700008392333949,-0.2716362049978045,-0.6755001068115227,-2.1678030752257804,0.816802861602735,-1.4216515910186516,0.07065137739560612,1.0100296267122566,72.9729785459408,32.45350836989253,0.7461514842071291,9,0.19999980926513672,0.31999969482421875,1.3449997901916504,1.0949993133544922,-1.7199993133544922,1,0.06933330959743933,-6.500011920940324,22.559999465942386,-2.2777730682829453,22.32999992370605,-1.1739113608783749,22.229999542236328,0.06933330959743933 5770,2020-09-30,22.920000076293945,23.11000061035156,22.59000015258789,22.59000015258789,171300.0,0.01866667005750866,-2.1515186544519045,-3.2999866486103846,38.19741558239037,37.118930160801064,-0.16661647772020416,0.3781506385958373,0.69655140208258,0.722220713872396,10.550200468879572,0.610000610351559,-0.34610905998808406,-0.24250001907348562,-1.739161476990212,1.2541614388432407,-0.990830748031847,0.5058307098848758,0.40122714976375207,90.30610010655862,51.242046225064776,0.748330728958363,9,-0.2200002670288086,-0.10000038146972656,0.9249997138977051,0.6749992370605469,-0.860000610351559,2,-0.031849892661709345,-3.1110699034681133,22.5,-6.500011920940324,22.559999465942386,-2.2777730682829453,22.32999992370605,-0.031849892661709345 5771,2020-10-01,22.56999969482422,23.0,22.399999618530273,23.0,91100.0,-0.015270522700902234,1.7906974681073793,-1.3030315290581742,36.25253617262954,35.666850653540614,-0.0298203930091816,0.7093906665742189,1.0355691065266122,1.0554833356921378,11.415946282614172,0.6000003814697266,-0.4422732810783181,-0.5575003623962402,-2.0761548265076684,0.9611541017151879,-1.3168275944519543,0.20182686965947383,0.5775293226312854,51.78566866994906,15.09718615355888,0.7593272320557136,10,-0.31999969482421875,0.25,1.2750000953674316,1.0249996185302734,-1.3500003814697301,3,-0.02747004609073811,-2.1515186544519045,22.920000076293945,-3.1110699034681133,22.5,-6.500011920940324,22.559999465942386,-0.02747004609073811 5772,2020-10-02,22.8700008392334,22.93000030517578,22.239999771118164,22.239999771118164,119300.0,0.013292031389702474,-1.1904741721212708,-1.4651177232483454,41.76707058033199,35.99763382245846,-0.5017264031977433,0.39083612639517185,0.7162392143196676,0.7460671514413519,12.392516558916263,0.6900005340576172,-0.5653060541808728,-0.23299922943115092,-1.751670630274269,1.2856721714119672,-0.99233492985271,0.5263364709904081,0.2399997711181605,72.4138460223053,35.5447280436331,0.7593357004215588,10,-0.7400007247924805,-0.05000114440917969,0.8849992752075195,0.7249984741210938,-0.9000015258789098,4,-0.05859204649827232,1.7906974681073793,22.56999969482422,-2.1515186544519045,22.920000076293945,-3.1110699034681133,22.5,-0.05859204649827232 5773,2020-10-05,23.3700008392334,23.420000076293945,22.88999938964844,22.979999542236328,128500.0,0.02186270142772595,1.163269119232686,0.6190486282250789,47.08029451136024,37.191740054876675,-0.9775437478045461,-0.1117425503452516,0.22198714484505544,0.27762551001955416,13.21227349203494,0.5499992370605469,-0.6684440180148243,0.26500072479247905,-1.2550341699865264,1.7850356195714845,-0.4950167225970219,1.02501817218198,-2.220001220703125,95.76277761613811,53.45566520669673,0.760017447389502,10,-1.085000991821289,-0.5500011444091797,0.34749889373779297,0.22499847412109375,-0.470001220703125,0,-0.07231495393104381,-1.1904741721212708,22.8700008392334,1.7906974681073793,22.56999969482422,-2.1515186544519045,22.920000076293945,-0.07231495393104381 5774,2020-10-06,23.46999931335449,24.149999618530273,23.440000534057614,23.559999465942386,165500.0,0.004278924712455057,-8.466798911522703,-0.23076885456761395,47.27271592321078,39.558261446295575,-1.009712665108804,-0.24891852594441488,0.12676045749258336,0.202742363165747,13.574811795347163,0.779998779296875,-0.7544940049242896,0.38049926757812,-1.1167049681507706,1.8777035033070106,-0.3681028502863235,1.1291013854425636,-2.2745996856689423,64.39788693715717,18.579705971368938,0.748602117864445,10,-0.8199996948242152,-0.6499996185302699,0.1475005149841344,0.12500000000000355,-0.45999908447264914,1,-0.06391137809477887,1.163269119232686,23.3700008392334,-1.1904741721212708,22.8700008392334,1.7906974681073793,22.56999969482422,-0.06391137809477887 5775,2020-10-07,23.399999618530273,23.79999923706055,23.3700008392334,23.61000061035156,134500.0,-0.0029825179749530806,-2.1851904179941912,2.3333403975753284,45.303863910108,40.41016310561772,-0.7032698975710865,-0.238396838237378,0.19501408478587834,0.29467154942494034,13.479859552643136,0.429998397827152,-0.7279896486874087,0.34049959182739187,-1.102968256005326,1.7839674396601097,-0.38123433208896884,1.0622335157437526,-2.086415991210938,60.73298115619289,16.571093520407885,0.7217339239163594,10,-0.3299999237060547,-0.5799999237060547,0.17500019073486328,0.19499969482421875,-0.8099994659423828,2,-0.1119657681451417,-8.466798911522703,23.46999931335449,1.163269119232686,23.3700008392334,-1.1904741721212708,22.8700008392334,-0.1119657681451417 5776,2020-10-08,23.53000068664551,23.790000915527344,23.29999923706055,23.6299991607666,90500.0,0.005555601292074108,1.333330305810103,0.4761809611175105,49.053044533710974,41.50226399674521,-0.7034482406288411,-0.42898390123186303,0.044109322952341046,0.17256945727053363,13.062957447335766,0.4900016784667933,-0.6672140973926588,0.4950006484985394,-0.8954859823996273,1.8854872793967061,-0.20024266695054393,1.1902439639476228,-2.102960419677739,67.53932034472102,20.33767324542667,0.6952433154490838,10,-0.3350009918212926,-0.7100009918212926,0.032499313354488635,0.06499862670898082,-0.4000015258789098,3,-0.0624734882195489,-2.1851904179941912,23.399999618530273,-8.466798911522703,23.46999931335449,1.163269119232686,23.3700008392334,-0.0624734882195489 5777,2020-10-09,23.520000457763672,23.899999618530273,23.3799991607666,23.76000022888184,89900.0,-0.0004249990900984102,1.0000073359767303,2.4000343327993883,61.374421185132555,44.29952462881382,-0.5664644939517842,-0.47483202529024027,0.06296226726219345,0.20597882653112265,13.301320535961247,0.5200004577636719,-0.4599545729840635,0.5050004005432136,-0.8427386371845564,1.8527394382709836,-0.16886911832067142,1.1788699194070986,-1.9840418167333986,50.00007568842392,-1.7008948375050608,0.6738695188638849,10,-0.3250007629394531,-0.7000007629394531,0.042499542236328125,0.07499885559082031,0.9399986267089844,4,-0.09778916239986635,1.333330305810103,23.53000068664551,-2.1851904179941912,23.399999618530273,-8.466798911522703,23.46999931335449,-0.09778916239986635 5778,2020-10-12,24.07999992370605,24.20000076293945,23.36000061035156,23.36000061035156,107000.0,0.023809500639594194,-1.333335982431183,-2.9999999999999556,68.7772853930825,48.34207197688411,-0.9925551954312368,-1.0583792848900409,-0.4589281473515854,-0.3341430292057943,13.705638259289692,0.8400001525878906,-0.3286353780332405,1.0454998970031717,-0.35366500703673154,2.444664801043075,0.34591744498322186,1.7450823490231215,-2.439479643575776,86.66659602424437,27.975552791232474,0.6995824520199513,10,-0.8599996566772425,-1.2600002288818324,-0.5174999237060511,-0.48500061035155895,-0.350000381469723,0,-0.08762461034205937,1.0000073359767303,23.520000457763672,1.333330305810103,23.53000068664551,-2.1851904179941912,23.399999618530273,-0.08762461034205937 5779,2020-10-13,24.020000457763672,24.06999969482422,23.729999542236328,23.78000068664551,79400.0,-0.002491672181581306,1.000011219755746,0.3333333333333284,85.13515115742591,53.55737592966583,-0.7758590503673162,-1.0249385725547384,-0.3784619350419476,-0.2617579193945687,14.215422506773418,0.350000381469723,-0.20194175556468963,0.9690004348754897,-0.46993058086663453,2.407931450617614,0.24953492700442936,1.68846594274655,-2.225911348664848,80.00000000000024,13.438569242858833,0.7194655078710614,10,-0.8000001907348633,-1.2000007629394531,-0.4575004577636719,-0.4250011444091797,0.06999969482421875,1,-0.046627844208528946,-1.333335982431183,24.07999992370605,1.0000073359767303,23.520000457763672,1.333330305810103,23.53000068664551,-0.046627844208528946 5780,2020-10-14,23.85000038146973,24.290000915527344,23.70000076293945,24.0,134700.0,-0.007077438511829626,-1.622229569065244,-0.6249990065883008,76.47060656813701,58.02605041805555,-0.5141316647296676,-0.8944992440061483,-0.21888511291642843,-0.07496584201912171,14.666107426966676,0.5900001525878942,-0.07142994602442698,0.7950003623962445,-0.6527639155658527,2.2427646403583417,0.07111822341519769,1.5188825013772913,-1.9115565731404693,55.55557696235036,-14.398164067449216,0.7238821389810485,10,-0.5850000381469762,-1.0300006866455114,-0.21750068664551137,-0.2550010681152379,0.5,2,-0.035220131620648965,1.000011219755746,24.020000457763672,-1.333335982431183,24.07999992370605,1.0000073359767303,23.520000457763672,-0.035220131620648965 5781,2020-10-15,24.84000015258789,24.93000030517578,23.70000076293945,23.70000076293945,141100.0,0.041509423701617365,-1.1578950890765678,-7.600015258828072,81.77216400112613,62.47106079814378,-1.2832128673387189,-1.9091357400168576,-1.2138219334356535,-1.0606085509112724,15.951825892817764,1.2299995422363317,0.11854419503172409,1.7385001182556152,0.12487018524345928,3.352130051267771,0.9316851517495373,2.545315084761693,-2.713431775682782,94.26750509031359,21.330611775801202,0.8068149665060781,10,-0.9300003051757812,-1.8000001907348633,-1.067500114440918,-1.2450008392333984,-0.7199993133544922,3,-0.0905797095885118,-1.622229569065244,23.85000038146973,1.000011219755746,24.020000457763672,-1.333335982431183,24.07999992370605,-0.0905797095885118 5782,2020-10-16,24.6299991607666,24.979999542236328,24.46999931335449,24.75,93900.0,-0.008454146156654185,-1.318180044822617,-0.10526395042229358,76.33587193489586,65.72168051186996,-0.890999611020856,-1.7079431354978425,-1.0038853050562437,-0.8597221204558565,17.054454925676914,0.5100002288818395,0.26163802067644326,1.4784991264343255,-0.26113517671251074,3.2181334295811617,0.6086819748609074,2.3483162780077436,-2.2230875910344245,78.3950239360638,5.630334794116848,0.8698171515734185,10,-0.48999977111816406,-1.5649995803833008,-0.7974991798400879,-1.0349998474121094,-0.03999900817871094,4,-0.06090134190460572,-1.1578950890765678,24.84000015258789,-1.622229569065244,23.85000038146973,1.000011219755746,24.020000457763672,-0.06090134190460572 5783,2020-10-19,24.10000038146973,24.8799991607666,24.04999923706055,24.739999771118164,67100.0,-0.02151842457798836,-1.2432379489347343,5.333290948104556,68.18182409302324,68.04491475296024,-0.27553627094113864,-1.1137588095470825,-0.49300600449878473,-0.3420123523981111,16.996786054147105,0.8299999237060511,0.44754960974535507,0.8715003013610882,-0.8940325993371552,2.6370332020593317,-0.01126614898803524,1.7542667517102117,-1.384318255037055,31.250000000000465,-39.77450132402491,0.8827664503491223,10,0.039999008178707385,-1.0350008010864293,-0.26750040054321644,-0.5050010681152379,1.5299987792968714,0,0.014937705282350278,-1.318180044822617,24.6299991607666,-1.1578950890765678,24.84000015258789,-1.622229569065244,23.85000038146973,0.014937705282350278 5784,2020-10-20,24.31999969482422,24.540000915527344,24.21999931335449,24.3799991607666,73000.0,0.009128602069385927,-1.461548619007406,0.09374925494123028,66.66666666666676,70.41855950368898,-0.4048584058643456,-1.2431268121731591,-0.7347983249400301,-0.5768185890832811,16.804618236124526,0.44000053405761363,0.5980300703706085,0.9934996604919419,-0.7865805133841626,2.7735798343680464,0.10345957355389146,1.8835397474299924,-1.332599478495105,48.43746274706163,-19.315751010012107,0.8900400869380519,10,-0.18000030517578125,-1.255000114440918,-0.4874997138977051,-0.7250003814697266,0.8500003814697266,1,-0.024259874999647102,-1.2432379489347343,24.10000038146973,-1.318180044822617,24.6299991607666,-1.1578950890765678,24.84000015258789,-0.024259874999647102 5785,2020-10-21,24.489999771118164,24.540000915527344,24.09000015258789,24.38999938964844,82100.0,0.00699013480374866,3.4999475486128993,-1.6666878596178318,73.88060657504127,73.17717750828123,-0.4514575579950808,-1.2346381017230783,-0.9211967395910037,-0.7443412256747521,15.610959106177743,0.4500007629394531,0.6952755193103428,1.0099997520446777,-0.5991190268603042,2.6191185309496596,0.20544036259218856,1.814559141497167,-1.2634876356801854,61.71873137353086,-7.721555886151847,0.8045593894524905,10,-0.31999969482421875,-1.4250001907348633,-0.6324996948242188,-0.8950004577636719,0.5400009155273473,2,-0.016333181799454533,-1.461548619007406,24.31999969482422,-1.2432379489347343,24.10000038146973,-1.318180044822617,24.6299991607666,-0.016333181799454533 5786,2020-10-22,25.020000457763672,25.07999992370605,24.31999969482422,24.770000457763672,98800.0,0.02164151456099872,3.1081212046230737,2.4999904632933045,75.29412451087718,74.72381121114176,-0.8357643812172135,-1.6283902305743254,-1.471768946846499,-1.268597717881594,14.388106411601315,0.7600002288818324,0.806085254711995,1.4005003929138198,-0.23585597771788258,3.036856763545522,0.5823222075979686,2.218678578229671,-1.5830698335098923,94.17481301514611,24.073365439292942,0.8181781853158511,10,-0.8000001907348668,-1.9050006866455078,-1.1625003814697266,-1.4250011444091797,0.3699989318847692,3,-0.026778579697669058,3.4999475486128993,24.489999771118164,-1.461548619007406,24.31999969482422,-1.2432379489347343,24.10000038146973,-0.026778579697669058 5787,2020-10-23,25.03000068664551,25.290000915527344,24.8700008392334,25.190000534057614,88700.0,0.0003996893964379744,1.3333298012122239,-0.6399993896484091,72.07447591007471,75.09016571302978,-0.6806202653378861,-1.5027906446833121,-1.4994248285888183,-1.2773677425781464,13.191517479632758,0.4200000762939453,0.9468330875672777,1.275500583648686,-0.3584224641876155,2.9094236314849873,0.458539059730537,2.092462107566835,-1.363040360468414,79.03226798827312,11.673794781285665,0.8169615239181507,10,-0.5349998474121129,-1.8100004196167028,-1.172500610351566,-1.4350013732910192,0.129999160766598,4,-0.03635636525961561,3.1081212046230737,25.020000457763672,3.4999475486128993,24.489999771118164,-1.461548619007406,24.31999969482422,-0.03635636525961561 5788,2020-10-26,24.3799991607666,24.8700008392334,24.26000022888184,24.8700008392334,65700.0,-0.025968897644725653,1.4897898809662684,3.062513411058,60.556839413687484,72.35924218594775,0.018340014779685276,-0.747787689993082,-0.8695156023598507,-0.6447527035859295,12.30281318957008,0.7700004577636719,1.0476913822831335,0.534499073028563,-1.0201133413239667,2.0891114873810928,-0.24280713414770005,1.3118052802048261,-0.4533523402934634,24.16656865020202,-41.76671581367434,0.7773062071762642,10,0.11500167846679688,-1.159998893737793,-0.5174994468688965,-0.7849998474121094,0.6400012969970703,0,0.00861365869770947,1.3333298012122239,25.03000068664551,3.1081212046230737,25.020000457763672,3.4999475486128993,24.489999771118164,0.00861365869770947 5789,2020-10-27,24.059999465942386,24.5,23.96999931335449,24.229999542236328,69400.0,-0.01312550064969542,-2.0285720513784256,0.3469377427968569,57.23683825270193,70.22215681756606,0.38510852658995987,-0.3214028876474764,-0.5660037976058732,-0.35024432288097884,11.206493533013056,0.5300006866455114,1.0837494535913983,0.13649940490723012,-1.284682714985653,1.5576815248001132,-0.5740916550392114,0.8470904648536717,1.2300014495849574,6.81818510218082,-57.303745800176756,0.7105910599464417,10,0.4350013732910121,-0.8399991989135778,-0.5674991607666051,-0.4650001525878942,1.1700000762939418,1,0.06525352159905884,1.4897898809662684,24.3799991607666,1.3333298012122239,25.03000068664551,3.1081212046230737,25.020000457763672,0.06525352159905884 5790,2020-10-28,22.190000534057614,24.309999465942386,22.15999984741211,23.559999465942386,194400.0,-0.07772231809613339,-2.0069918317478828,8.05881362968303,39.36507686615914,65.51025824701416,2.2293092527997196,1.5716832116924486,1.2776881316264301,1.4618942428836625,11.106327520308923,2.149999618530277,0.985318541143851,-1.6969995498657262,-3.257378509175073,-0.13662059055637954,-2.4771890295203995,-0.9168100702110529,3.073600349426272,0.9584880641452789,-60.13980629578855,0.7801894796546729,10,1.534999847412113,1.029999732971195,1.2099990844726598,1.4799995422363317,3.60000038146973,2,0.13429470349325023,-2.0285720513784256,24.059999465942386,1.4897898809662684,24.3799991607666,1.3333298012122239,25.03000068664551,0.13429470349325023 5791,2020-10-29,21.950000762939453,22.440000534057614,21.65999984741211,22.0,159300.0,-0.010815672165027879,-1.4761884578355453,0.03649582192867884,37.978560579506926,61.24833476308206,2.253199254985155,1.858119392244575,1.4938525240125955,1.6707915370294444,10.921247729452272,0.7800006866455043,0.8223918158918906,-1.9059993743896477,-3.5958123986114394,-0.21618635016785603,-2.7509058865005436,-1.0610928622787519,3.1894560791015607,7.989003586655079,-52.26125918048459,0.8449065121108956,10,1.5249996185302734,1.2699995040893555,0.9299988746643066,1.314998626708988,3.479999542236328,3,0.14031889825290356,-2.0069918317478828,22.190000534057614,-2.0285720513784256,24.059999465942386,1.4897898809662684,24.3799991607666,0.14031889825290356 5792,2020-10-30,21.530000686645508,22.049999237060547,21.309999465942386,21.899999618530273,179800.0,-0.019134399166084615,1.208960577558121,7.4000915541313805,30.046952420750998,57.01112679949627,2.4442607002327,2.2899918085235385,1.8869019947560801,2.0692258097329628,10.632972917535094,0.7399997711181605,0.7134163657218586,-2.2589994430542006,-4.200879816529941,-0.31711906957846026,-3.229939629792071,-1.2880592563163304,3.4006887357177717,6.179807186415303,-48.63340578188074,0.97094018673787,10,1.7699995040893555,1.7699995040893555,1.22999906539917,1.6149988174438477,4.399999618530273,4,0.17928465303752583,-1.4761884578355453,21.950000762939453,-2.0069918317478828,22.190000534057614,-2.0285720513784256,24.059999465942386,0.17928465303752583 5793,2020-11-02,21.68000030517578,22.030000686645508,21.350000381469727,22.0,122900.0,0.006967004818690725,2.578938914822065,0.8648665367603847,31.944441991578202,53.15310183559754,2.1399192933665176,2.1153446905047915,1.7224224009262983,1.919390319219751,11.183323421020566,0.6800003051757812,0.46410305914052685,-2.0244997978210435,-4.178628604134683,0.1296290084925964,-3.1015642009778652,-0.9474353946642218,2.9610339206738274,11.598770447939756,-38.37494799502821,1.0770644031568202,11,1.619999885559082,1.619999885559082,1.0799994468688965,1.4649991989135742,4.119998931884769,0,0.1605165817919998,1.208960577558121,21.530000686645508,-1.4761884578355453,21.950000762939453,-2.0069918317478828,22.190000534057614,0.1605165817919998 5794,2020-11-03,21.96999931335449,22.440000534057614,21.76000022888184,22.149999618530273,152000.0,0.013376337827332607,-1.2666734483679443,0.5625014901175516,35.75756437303117,48.917208257596414,1.6556232672949172,1.7994671824268842,1.4116656589035266,1.6183100230106788,12.322640543048099,0.7600002288818324,0.2447967722081401,-1.6595007896423368,-3.9482508144527273,0.6292492351680536,-2.803875802047532,-0.5151257772371416,2.404552131702541,21.999994913736742,-26.141257225945132,1.1443750124051957,11,1.3300008773803746,1.3300008773803746,0.7900004386901891,1.1750001907348668,4.0100002288818395,1,0.1388257277985092,2.578938914822065,21.68000030517578,1.208960577558121,21.530000686645508,-1.4761884578355453,21.950000762939453,0.1388257277985092 5795,2020-11-04,20.780000686645508,21.5,20.709999084472656,21.479999542236328,194700.0,-0.05416470932639672,1.135138269931155,3.888875937778078,20.147051027486285,42.78975564833076,2.5300798419514834,2.9335211343654954,2.5689073903795716,2.7885983877950196,13.921908030377484,1.2600002288818324,0.047309740860281835,-2.718499469757081,-5.338505333253629,-0.09849360626053283,-4.0285024015053565,-1.408496538008805,3.349386600082351,4.046331995250384,-36.67976751564307,1.3100029317482749,11,2.219999313354492,2.219999313354492,1.97999906539917,2.3649988174438477,5.159999847412106,2,0.21414815729292358,-1.2666734483679443,21.96999931335449,2.578938914822065,21.68000030517578,1.208960577558121,21.530000686645508,0.21414815729292358 5796,2020-11-05,22.059999465942386,22.200000762939453,20.799999237060547,20.96999931335449,228600.0,0.061597629307081014,1.0437937505916945,-1.557145620856629,33.67216461664937,38.522832171283504,0.8784251379272483,1.6208486566961753,1.276797584604605,1.4863924040932766,15.273333228283054,1.4200000762939453,-0.14085429441855624,-1.3650006294250439,-4.062613325132421,1.3326120662823335,-2.7138069772787325,-0.016194281571355162,1.7274490005599539,78.03463874516446,40.33539588133461,1.3488063478536894,11,0.730000495910641,0.9400005340576136,0.7000002861022914,1.085000038146969,3.870000839233395,3,0.16908438530760472,1.135138269931155,20.780000686645508,-1.2666734483679443,21.96999931335449,2.578938914822065,21.68000030517578,0.16908438530760472 5797,2020-11-06,21.21999931335449,22.32999992370605,21.030000686645508,22.290000915527344,145500.0,-0.03807797701376847,1.2608689883253716,-0.9816527086096624,32.396073938005046,35.39385822954101,1.252896684470418,2.402901620376678,2.074688655773425,2.3041848231608917,16.5727771803575,1.2999992370605433,-0.4148878835945595,-2.0900007247924854,-4.961083257944328,0.7810818083593567,-3.5255419913684065,-0.6544594582165644,2.2597042149448825,29.479757314896236,-8.662033656116368,1.4355412665759215,11,1.3850002288818395,1.7800006866455114,1.3150005340576207,1.9250001907348668,4.800001144409183,4,0.19839779114280143,1.0437937505916945,22.059999465942386,1.135138269931155,20.780000686645508,-1.2666734483679443,21.96999931335449,0.19839779114280143 5798,2020-11-09,21.96999931335449,23.170000076293945,21.84000015258789,22.3700008392334,182700.0,0.035344016223789465,-3.030303730890385,0.3738326419947649,36.509752335845874,33.09084868322367,0.13978736628061839,1.5670648492729669,1.2975187623477566,1.5370708661515913,17.148492942650773,1.9500007629394567,-0.7522684187750954,-1.2345006942749066,-4.141294653359278,1.6722932648094648,-2.6878976738170905,0.21889628526727734,1.2327337705622092,51.21950084861459,13.786018367012623,1.4533969795421853,11,0.5399999618530309,1.0300006866455114,0.5050005912780797,1.1750001907348668,3.8100013732910227,0,0.1802458404909555,1.2608689883253716,21.21999931335449,1.0437937505916945,22.059999465942386,1.135138269931155,20.780000686645508,0.1802458404909555 5799,2020-11-10,22.899999618530273,23.25,22.26000022888184,22.34000015258789,197200.0,0.04233046582802946,-1.7500019868234045,-1.3999933243052385,41.605065532649924,33.33973631283375,-1.0862990722801307,0.5785154722827883,0.3657468649811939,0.5948714462714655,17.723649815910544,1.2800006866455114,-1.0673352838699692,-0.24850034713745117,-3.1322060125143594,2.635205318239457,-1.6903531798259053,1.193352485551003,-2.190000534057617,86.2204623892011,49.716662875665286,1.4418528326884534,11,-0.9200000762939453,0.10000038146972656,-0.3474998474121094,0.24499988555908203,2.729999542236328,1,0.12663754003662286,-3.030303730890385,21.96999931335449,1.2608689883253716,21.21999931335449,1.0437937505916945,22.059999465942386,0.12663754003662286 5800,2020-11-11,23.01000022888184,23.18000030517578,22.479999542236328,23.040000915527344,113200.0,0.0048035201827059115,3.516141734705806,-0.05357270581502835,38.895023083140444,33.44156547990414,-1.1932314861029987,0.4241014032858921,0.2555387393382311,0.48516288311838096,18.006678108190687,0.7000007629394531,-1.3103855408688325,-0.0964997291564913,-2.96159462286942,2.7685951645564373,-1.5290471760129556,1.336047717699973,-2.2492011260986366,90.20409402525188,58.4756373529051,1.4325474468564647,11,-1.0300006866455114,-0.01000022888183949,-0.2750005722045934,0.13499927520751598,2.159999847412106,2,0.12907428438990576,-1.7500019868234045,22.899999618530273,-3.030303730890385,21.96999931335449,1.2608689883253716,21.21999931335449,0.12907428438990576 5801,2020-11-12,22.59000015258789,22.940000534057614,22.36000061035156,22.709999084472656,184500.0,-0.01825293664129435,-1.0000065770867208,3.9998728463352693,37.103587409317754,34.22563603418934,-0.7519789814953697,0.7029340993124009,0.6675451664253984,0.8921580255733268,17.508552287494084,0.6499996185302805,-1.5464989677221155,-0.40399980545043945,-3.1569991530302772,2.3489995421293983,-1.7804994792403583,0.9724998683394794,-1.7794170318603513,70.27026794819915,42.686125881278315,1.3764996737899184,11,-0.6100006103515625,0.4099998474121094,0.3549995422363281,0.5549993515014648,1.7600002288818395,3,0.14829572194960572,3.516141734705806,23.01000022888184,-1.7500019868234045,22.899999618530273,-3.030303730890385,21.96999931335449,0.14829572194960572 5802,2020-11-13,23.1299991607666,23.190000534057614,22.420000076293945,22.82999992370605,127500.0,0.02390433840332884,2.666651529050644,-2.500015894713448,43.31550420330922,35.48908739104834,-1.1635053810645708,0.04721785718868432,0.12276111514592003,0.35206173794102114,16.812739259043198,0.7700004577636683,-1.5157588331484355,0.21099920272827077,-2.433947441992615,2.8559458474491564,-1.1114741196321738,1.5334725250887153,-2.270627702453613,91.4893012610146,60.85086080390864,1.3224733223604435,11,-1.1499996185302734,-0.12999916076660156,-0.12249946594238281,0.015000343322753906,1.1100006103515625,4,0.12105496091666867,-1.0000065770867208,22.59000015258789,3.516141734705806,23.01000022888184,-1.7500019868234045,22.899999618530273,0.12105496091666867 5803,2020-11-16,24.459999084472656,24.56999969482422,23.6200008392334,23.71999931335449,163600.0,0.057501079635230434,-1.0212812151882296,2.466672176798935,51.930501041954116,37.286080354262005,-2.2995101308286685,-1.3222199233410166,-1.1957006338005343,-0.978286142506601,17.07886811510982,1.4400005340576172,-1.4146182782566719,1.5229991912841783,-1.1604084785880957,4.206406861156452,0.18129535634804128,2.8647030262203153,-3.552815055325926,95.23806771502056,59.04244932987734,1.3417038349361365,11,-1.8199996948242188,-1.4599990844726562,-1.4524993896484375,-1.3149995803833008,0.3400001525878942,0,0.06377765460675389,2.666651529050644,23.1299991607666,-1.0000065770867208,22.59000015258789,3.516141734705806,23.01000022888184,0.06377765460675389 5804,2020-11-17,23.729999542236328,24.290000915527344,23.63999938964844,24.170000076293945,128800.0,-0.029844626719538025,-1.096776277537321,-0.5945955002023308,58.35140867695105,41.53100898198031,-1.4456225525245934,-0.6732035488893118,-0.4769147721862339,-0.24458007661828063,17.359378905247816,0.8199996948242152,-1.2261877774629184,0.8224996566772447,-1.8093685777475201,3.4543678911020095,-0.49343446053513773,2.138433773889627,-2.676302886462498,61.99092757595744,20.456596387662323,1.315934117212383,11,-1.0450000762939453,-0.7299995422363281,-0.7099995613098145,-0.5850000381469727,1.2800006866455114,1,0.08638858760871226,-1.0212812151882296,24.459999084472656,2.666651529050644,23.1299991607666,-1.0000065770867208,22.59000015258789,0.08638858760871226 5805,2020-11-18,24.09000015258789,24.29999923706055,23.25,23.8799991607666,573800.0,0.015170696051249655,2.333335351694337,-0.47727440211195254,61.456104008129294,44.61811335881141,-1.4379375931466498,-1.1222457505180223,-0.8512693469229333,-0.6123152304758221,17.72566343375468,1.0499992370605504,-1.0375946573464816,1.2025002479553208,-1.3844292640343419,3.7894297599449835,-0.09096450803950873,2.4959650039501504,-2.8956513752520436,78.28055470209104,31.160301213940016,1.293464755994831,11,-1.2899999618530273,-1.0900001525878906,-1.070000171661377,-0.9450006484985352,1.2000007629394531,2,0.06392689906285765,-1.096776277537321,23.729999542236328,-1.0212812151882296,24.459999084472656,2.666651529050644,23.1299991607666,0.06392689906285765 5806,2020-11-19,24.35000038146973,24.3799991607666,23.6299991607666,24.239999771118164,114900.0,0.010792869540679817,7.823624450228884,0.523809956312857,65.35948133394777,48.28071418058282,-1.4962913077672901,-1.512564303127835,-1.1235430356446905,-0.8854825156532904,17.393739295475214,0.75,-0.8778431096067152,1.4960004806518583,-0.9900394671809352,3.982040428484652,0.2529805067354616,2.739020454568255,-3.0206255674343474,89.76747198193091,35.92074116111363,1.2430199739163972,11,-1.1450004577636754,-1.3500003814697301,-1.3075003623962438,-1.2050008773803746,-0.04000091552734375,3,0.03367555162127367,2.333335351694337,24.09000015258789,-1.096776277537321,23.729999542236328,-1.0212812151882296,24.459999084472656,0.03367555162127367 5807,2020-11-20,24.1200008392334,24.13999938964844,23.729999542236328,24.09000015258789,95900.0,-0.009445566268301175,10.7146516253838,0.2727320016645771,63.17495398983087,51.24351436435893,-0.9070522486765675,-1.4274197605046837,-0.9055188157704954,-0.6504815243121698,16.779283122306815,0.620000839233402,-0.47616824177599426,1.3115009307861314,-1.0363199368351026,3.6593217984073654,0.13759049697551617,2.4854113645967466,-2.6610010299664637,65.90916972516834,6.440827693251968,1.1739104338106168,11,-0.7050008773803711,-1.1200008392333984,-0.6450009346008301,-0.975001335144043,-0.01000022888183949,4,0.009535635747666138,7.823624450228884,24.35000038146973,2.333335351694337,24.09000015258789,-1.096776277537321,23.729999542236328,0.009535635747666138 5808,2020-11-23,24.59000015258789,24.78000068664551,24.10000038146973,24.38999938964844,156500.0,0.01948587466837881,1.3448212359579834,6.666539513001344,63.87712791181417,53.71818796204386,-1.0798819156785768,-1.9825247331694662,-1.3748642165124032,-1.1155696814269191,17.439973100405226,0.6800003051757812,-0.22487394763114565,1.7710001945495613,-0.6080830709379867,4.150083460037109,0.5814585618057855,2.960541827293337,-3.006560347898663,87.58167001387481,22.40828508667674,1.1895416327437747,11,-1.0199995040893555,-1.5900001525878906,-0.9875006675720215,-1.4450006484985352,-0.5200004577636719,0,-0.014233443647737931,10.7146516253838,24.1200008392334,7.823624450228884,24.35000038146973,2.333335351694337,24.09000015258789,-0.014233443647737931 5809,2020-11-24,25.6299991607666,25.739999771118164,24.3799991607666,24.809999465942386,160700.0,0.04229357469399031,1.6153834867769505,4.099982833927843,76.1033368551198,57.852445047819344,-1.8907371558922925,-3.0555312090888584,-2.402110950478157,-2.151745359947693,18.886296012299645,1.3600006103515625,0.16118992183540115,2.732499217987062,0.09178287133065055,5.373215564643473,1.4121410446588563,4.052857391315268,-3.8547657031599982,95.58230439908172,21.740004882765277,1.3203581733282066,11,-1.5799989700317383,-2.4049997329711914,-2.0274996757507324,-2.484999656677246,-1.429998397827152,1,-0.0323839231714288,1.3448212359579834,24.59000015258789,10.7146516253838,24.1200008392334,7.823624450228884,24.35000038146973,-0.0323839231714288 5810,2020-11-25,25.170000076293945,25.86000061035156,24.979999542236328,25.26000022888184,134600.0,-0.017947682385288766,-2.7446756704109974,-0.10975632449130078,68.35892303902199,61.32526011778648,-1.2204654536690533,-2.4884133456717024,-1.9370209283028004,-1.6868865659578596,18.8246053103693,0.8800010681152308,0.4785477471923585,2.1235001564025886,-0.6803787354753013,4.9273790482804785,0.7215607104636419,3.5254396023415353,-3.0775853136064164,69.05829212864256,-4.0779885182369355,1.4019394459389454,11,-1.0299997329711914,-1.885000228881836,-1.5675005912780762,-2.02500057220459,-0.6700000762939453,2,-0.006356767855666412,1.6153834867769505,25.6299991607666,1.3448212359579834,24.59000015258789,10.7146516253838,24.1200008392334,-0.006356767855666412 5811,2020-11-27,25.03000068664551,25.170000076293945,24.81999969482422,25.0,99200.0,-0.005562152929045494,1.258070867352903,-0.3333403975755784,74.51739394695163,64.79213675596897,-0.7799763237909616,-2.2196390759311875,-1.7979657312613249,-1.5295394570061482,18.245301708154518,0.35000038146972656,0.6986627264371741,1.8295007705688526,-1.0578908735326529,4.716892414670358,0.3858049485180999,3.2731965926196054,-2.5608273391915795,61.03288697218881,-16.897552837243005,1.4436958220507536,11,-0.4750003814697301,-1.745000839233402,-1.4125008583068883,-1.885001182556156,0.7399997711181605,4,0.010387543817389933,-2.7446756704109974,25.170000076293945,1.6153834867769505,25.6299991607666,1.3448212359579834,24.59000015258789,0.010387543817389933 5812,2020-11-30,25.38999938964844,25.5,24.399999618530273,24.940000534057614,192300.0,0.014382688498886242,2.283582854361138,14.999618539002848,73.17074683600902,67.15216406641952,-0.8780130821025232,-2.3986069495451225,-2.145718237651966,-1.8619373739762075,17.147732182669152,1.1000003814697266,0.964625371162537,1.9964995384216344,-0.9364083297604715,4.92940740660374,0.5300456043305815,3.4629534725126874,-2.5817433159047454,73.29538866016392,-7.682763256106156,1.466453934091053,11,-0.8349990844726598,-2.1049995422363317,-1.7224993705749547,-2.2449998855590856,0.5400009155273402,0,-0.04253642968366411,1.258070867352903,25.03000068664551,-2.7446756704109974,25.170000076293945,1.6153834867769505,25.6299991607666,-0.04253642968366411 5813,2020-12-01,25.15999984741211,25.79999923706055,24.690000534057614,25.559999465942386,279800.0,-0.009058666709937158,1.5227267308663448,-0.888890301743315,66.91618309533806,68.10380566846251,-0.6015339487701858,-1.9969096032372917,-1.8713980577956733,-1.6220001224833034,16.087042603968886,1.1099987030029368,1.3072235080940615,1.592500019073487,-1.3252560537338383,4.510256091880812,0.13362198266982617,3.051378055477148,-2.0465693200076274,52.70269747804953,-26.471700243925866,1.4588780364036618,12,-0.6049995422363281,-1.875,-1.3024992942810059,-1.9399995803833008,0.26000022888183594,1,-0.04173287930955816,2.283582854361138,25.38999938964844,1.258070867352903,25.03000068664551,-2.7446756704109974,25.170000076293945,-0.04173287930955816 5814,2020-12-02,25.020000457763672,25.21999931335449,24.84000015258789,25.149999618530273,113500.0,-0.005564363692269203,1.8148237105901281,0.32499821185894856,64.97766182703708,68.49508987056338,-0.2897776636334797,-1.7040642081551027,-1.6813434928029274,-1.4668683651847587,15.602535750524964,0.379999160766598,1.55638070594091,1.3000005722045884,-1.5848346310054708,4.184835775414648,-0.1424170294004412,2.742418173809618,-1.6319129220644832,42.46578205813239,-33.854671759165896,1.4424176016050292,12,-0.27500057220458984,-1.7350006103515625,-1.1624999046325684,-1.8000001907348633,-0.09000015258789062,2,-0.03796965409905373,1.5227267308663448,25.15999984741211,2.283582854361138,25.38999938964844,1.258070867352903,25.03000068664551,-0.03796965409905373 5815,2020-12-03,25.229999542236328,25.36000061035156,24.84000015258789,24.989999771118164,137000.0,0.008393248626320293,1.0799938965076734,-1.846164003697346,70.3077114489176,69.04489321667113,-0.3587928931964477,-1.6480851484598276,-1.8075115018896852,-1.6617973666120065,14.280391209577992,0.5200004577636683,1.6217572474907946,1.2874997138977058,-1.315218759415412,3.8902181872108237,-0.01385952275885316,2.5888589505542647,-1.5947206990719032,59.285724990224686,-17.064735496718747,1.3013592366565587,12,-0.4349994659423828,-1.9449996948242188,-1.3724989891052246,-2.0099992752075195,-0.23999977111816406,3,-0.04082436773621845,1.8148237105901281,25.020000457763672,1.5227267308663448,25.15999984741211,2.283582854361138,25.38999938964844,-0.04082436773621845 5816,2020-12-04,25.790000915527344,25.81999969482422,25.21999931335449,25.45000076293945,135100.0,0.02219585348598785,2.0000190735954857,1.4166686534900688,70.39880293298968,69.84754309924433,-0.7744955859890297,-2.01776831828645,-2.30155881860993,-2.211941556660051,14.000414105761338,0.6000003814697301,1.6935460023974187,1.6610010147094734,-0.908086003375562,4.230088032794509,0.3764575056669557,2.945544523751991,-1.9322498956442047,97.88741002217628,22.483136822892845,1.2845435090425181,12,-0.8100004196166992,-2.5050010681152344,-2.317500591278076,-2.570000648498535,-0.9600009918212926,4,-0.05001942108310187,1.0799938965076734,25.229999542236328,1.8148237105901281,25.020000457763672,1.5227267308663448,25.15999984741211,-0.05001942108310187 5817,2020-12-07,25.43000030517578,26.149999618530273,25.3799991607666,25.899999618530273,129800.0,-0.013958921968661775,-1.7017483979989627,-1.3823503012487373,58.73875694378574,69.27661299168562,-0.23370647448136594,-1.3978624463573333,-1.8816513648683397,-1.8340177562313826,13.97419691223472,0.7700004577636719,1.7023374676817866,1.0905003547668457,-1.1429817377025877,3.323982447236279,-0.026240691467869226,2.2072414010015606,-1.3720243262457998,50.68494761320002,-21.292991787832307,1.1167410462347167,12,-0.16500091552734375,-2.0000009536743164,-2.0824999809265137,-2.2100000381469727,-0.6800003051757812,0,0.013370041231131724,2.0000190735954857,25.790000915527344,1.0799938965076734,25.229999542236328,1.8148237105901281,25.020000457763672,0.013370041231131724 5818,2020-12-08,25.93000030517578,26.13999938964844,25.25,25.25,151300.0,0.01966181651591392,-1.6176440889048562,-1.4468112736643468,70.6767149121077,68.67365499801761,-0.5851755737426956,-1.6716859442391616,-2.322114035552868,-2.313803506489805,14.891264487479205,0.889999389648441,1.6679578908107828,1.3925003051757798,-0.6505200821462509,3.4355206924978106,0.37099011151476446,2.414010498836795,-1.620981489493765,83.20615243944167,9.553282510447218,1.0215101936610145,12,-0.6550006866455078,-2.5000009536743164,-2.630000114440918,-2.7100000381469727,-1.3800010681152308,1,0.0,-1.7017483979989627,25.43000030517578,2.0000190735954857,25.790000915527344,1.0799938965076734,25.229999542236328,0.0 5819,2020-12-09,25.79999923706055,26.3700008392334,25.65999984741211,26.149999618530273,137400.0,-0.00501353901215662,-1.253974405163775,-0.5147062123439008,66.79764552818234,68.50017971903543,-0.478883777878611,-1.3842560733011062,-2.1309244730861643,-2.15679401519742,16.020382637889686,0.7100009918212891,1.6785539869616741,1.1174992561340353,-0.8462873854125768,3.0812858976806474,0.1356059353607293,2.0993925769073414,-1.2700627250367447,62.74501004162529,-9.896077518566543,0.9818933207733052,12,-0.4149990081787145,-2.259999275207523,-2.499999046325687,-2.579998970031742,-1.0999984741211009,2,-0.014728650077661776,-1.6176440889048562,25.93000030517578,-1.7017483979989627,25.43000030517578,2.0000190735954857,25.790000915527344,-0.014728650077661776 5820,2020-12-10,25.979999542236328,26.09000015258789,25.649999618530273,25.79999923706055,127200.0,0.006976756220876679,1.1999942779759294,-0.5142860256892283,66.26746833741895,67.58352131797623,-0.5944112516221445,-1.4022363454150621,-2.259923019756286,-2.324432158078565,17.204485263180032,0.4400005340576172,1.6546363527558583,1.1489995956420884,-0.7295990012491913,3.027598192533368,0.20970029719644856,2.0882988940877283,-1.1924540244031796,66.08688873703844,-4.206569794151022,0.9392992984456402,12,-0.5949993133544922,-2.439999580383301,-2.679999351501465,-2.7599992752075195,-0.4099998474121094,3,-0.0404156757336942,-1.253974405163775,25.79999923706055,-1.6176440889048562,25.93000030517578,-1.7017483979989627,25.43000030517578,-0.0404156757336942 5821,2020-12-11,25.940000534057614,26.309999465942386,25.65999984741211,25.75,289400.0,-0.001539607732235937,-2.513503482192125,1.0555567329292597,68.87968102139,67.10673622746302,-0.46014285399854415,-1.1577541684771013,-2.157052214582375,-2.269942685697675,18.3958130615705,0.649999618530277,1.4117186975595502,0.9415005683898876,-0.6748668577666486,2.5578679945464238,0.13331685531161952,1.7496842814681557,-0.9309112712284318,61.60714437766806,-8.859165270181101,0.8081837130782675,12,-0.4099998474121058,-2.355000495910641,-2.9400005340576136,-2.9400005340576136,-1.3600006103515625,4,-0.036623004756386135,1.1999942779759294,25.979999542236328,-1.253974405163775,25.79999923706055,-1.6176440889048562,25.93000030517578,-0.036623004756386135 5822,2020-12-14,25.93000030517578,26.649999618530273,25.90999984741211,26.07999992370605,217500.0,-0.0003855138271374736,-6.789449380113437,-0.7894694574110286,65.36698552076345,66.93460316362139,-0.40843989426734595,-0.9773379893784124,-2.0926715252050023,-2.2511112166878604,20.07189322583405,0.7399997711181641,1.3049852866363523,0.791500282287597,-0.6148353572019403,2.197835921777134,0.08833246254282656,1.4946681020323673,-0.7303834216500107,48.57146360437219,-18.914847566843683,0.7031678197447693,12,-0.18500041961669922,-2.0900001525878906,-3.0350003242492676,-2.9300003051757812,-1.8999996185302699,0,-0.042421919341441905,-2.513503482192125,25.940000534057614,1.1999942779759294,25.979999542236328,-1.253974405163775,25.79999923706055,-0.042421919341441905 5823,2020-12-15,26.020000457763672,26.15999984741211,25.739999771118164,25.739999771118164,164000.0,0.0034708889906927,-1.999993188057302,-1.8666759915059634,55.71849754533593,65.90580713232126,-0.4063522522730274,-0.9955149607391363,-2.1422431609179213,-2.3219271556908083,21.043013414101562,0.4200000762939453,1.1664240024160613,0.8035003662109368,-0.6173558582862739,2.2243565907081475,0.0930722539623332,1.5139284784595404,-0.5883223366371801,37.000083923339844,-25.819728642397124,0.7104281122486048,12,-0.27500057220458984,-1.7750005722045898,-3.217500686645508,-3.020000457763672,-1.8400001525878906,1,-0.048808625496574054,-6.789449380113437,25.93000030517578,-2.513503482192125,25.940000534057614,1.1999942779759294,25.979999542236328,-0.048808625496574054 5824,2020-12-16,25.78000068664551,26.40999984741211,25.75,26.0,207200.0,-0.009223665138197612,-3.7142730635349896,-0.7857099066082529,59.56114220934455,64.71174388347981,-0.052757189822600026,-0.6261633943286959,-1.8669938857136152,-2.0650616915610307,22.146700769377386,0.6599998474121094,1.0165486541102275,0.4610005378723194,-0.7944865979260669,1.7164876736707058,-0.16674303002687552,1.0887441057715144,-0.15339112593441584,13.000106811523793,-47.00517736017879,0.6277435678991933,12,0.15499877929687145,-1.3250007629394567,-3.0250010490417516,-2.7800006866455114,-0.9400005340576207,2,-0.04771145914756014,-1.999993188057302,26.020000457763672,-6.789449380113437,25.93000030517578,-2.513503482192125,25.940000534057614,-0.04771145914756014 5825,2020-12-17,25.6299991607666,26.10000038146973,25.38999938964844,25.790000915527344,206500.0,-0.005818522959024297,-1.2187486030189938,0.7272829733924153,59.374973922974085,63.48687399347808,0.1787485645678153,-0.37405128246713204,-1.6805024735317673,-1.9017695920220739,23.5485406673848,0.7100009918212891,0.950158849266181,0.23399906158447337,-0.8856698087625965,1.3536679319315432,-0.32583537358906156,0.7938334967580083,1.0200004577636719,19.0475974223548,-39.14115165503317,0.5598344351735348,12,0.32000064849853516,-1.1249990463256836,-3.1399993896484375,-2.6299991607666016,-0.3499984741210902,3,-0.03628554148572727,-3.7142730635349896,25.78000068664551,-1.999993188057302,26.020000457763672,-6.789449380113437,25.93000030517578,-0.03628554148572727 5826,2020-12-18,25.170000076293945,26.1299991607666,25.1200008392334,25.709999084472656,573200.0,-0.017947682385288766,-2.1562571712120353,3.3749567871064645,46.66667822635128,62.145531913763136,0.6051943720231208,0.15866477466310158,-1.192797354075548,-1.441238843032913,24.778367650409827,1.0099983215332031,0.8995694866449355,-0.26700000762939524,-1.2804067610300613,0.7464067457712709,-0.7737033843297283,0.2397033690709378,1.4547995376586904,3.2679265981849013,-50.82014847048882,0.5067033767003325,12,0.7150001525878906,-0.6649999618530273,-2.6800003051757812,-2.1700000762939453,-0.28000068664550426,4,0.015891919639166252,-1.2187486030189938,25.6299991607666,-3.7142730635349896,25.78000068664551,-1.999993188057302,26.020000457763672,0.015891919639166252 5827,2020-12-21,24.35000038146973,25.06999969482422,24.13999938964844,24.75,222800.0,-0.03257845420495342,-1.2682889953177119,0.7407413948395463,39.588699281827104,58.69130795484307,1.4034757346009847,1.0506461176364787,-0.35372646735202906,-0.6104612464799253,25.559399012156526,1.0300006866455043,0.7727241777157836,-1.0984996795654247,-2.052455905018121,-0.1445434541127284,-1.5754777922917746,-0.6215215668390748,2.2146072814941355,9.251143148586644,-43.15276643792253,0.47697811272634855,12,1.0449991226196254,0.18499946594237926,-1.860000610351566,-1.3500003814697301,0.11999893188475852,0,0.009445566268300842,-2.1562571712120353,25.170000076293945,-1.2187486030189938,25.6299991607666,-3.7142730635349896,25.78000068664551,0.009445566268300842 5828,2020-12-22,24.239999771118164,24.440000534057614,23.84000015258789,24.11000061035156,212200.0,-0.004517478793769403,1.264149449568705,-0.3249982118589632,39.89637075275488,55.70227742424002,1.3952665038080205,1.194314249673539,-0.24359289373904147,-0.4790359469077927,25.596565145404504,0.600000381469723,0.5918474260197115,-1.1910002708435066,-2.2210723301474644,-0.16092821153954873,-1.7060363004954873,-0.6759642411915259,2.1791313954467775,15.564189339626841,-36.52308593460871,0.515036029651979,12,1.005000114440918,0.7100000381469727,-1.75,-1.239999771118164,0.12000083923339488,1,-0.008663328649155533,-1.2682889953177119,24.35000038146973,-2.1562571712120353,25.170000076293945,-1.2187486030189938,25.6299991607666,-0.008663328649155533 5829,2020-12-23,24.79999923706055,25.04999923706055,24.20000076293945,24.20000076293945,148200.0,0.023102288417082617,-1.8333354526149717,4.615402673239655,44.893111531341695,53.32734889023144,0.7582362634872517,0.5996915275403474,-0.7950151542356352,-1.022918765993115,25.040116732911986,0.8499984741211009,0.5491132367896867,-0.5895008087158153,-1.652178310697618,0.4731766932659873,-1.1208395597067167,-0.05816205772491401,1.412801448386226,41.92137555710861,-8.8730155170187,0.5313387509909019,12,0.4450006484985316,0.1500005722045863,-1.9799995422363317,-1.7999992370605504,-0.2199993133544993,2,-0.024999957699928355,1.264149449568705,24.239999771118164,-1.2682889953177119,24.35000038146973,-2.1562571712120353,25.170000076293945,-0.024999957699928355 5830,2020-12-24,25.01000022888184,25.03000068664551,24.6200008392334,25.01000022888184,93600.0,0.008467782188777973,19.499523173755662,0.0,39.89637075275495,50.10698108260533,0.44272862908285404,0.39746751463127694,-0.9883414182964181,-1.2299484794084883,24.358083038112675,0.4099998474121129,0.39168770174601164,-0.37149982452392294,-1.4435030034909744,0.7005033544431285,-0.9075014140074487,0.16450176495960278,1.0129764139362258,51.09172851670696,5.99592944996138,0.5360015894835255,12,0.23499965667724254,-0.06000041961670277,-2.167500495910648,-2.0100002288818395,-0.30000114440918324,3,-0.006797284075896637,-1.8333354526149717,24.79999923706055,1.264149449568705,24.239999771118164,-1.2682889953177119,24.35000038146973,-0.006797284075896637 5831,2020-12-28,25.290000915527344,25.649999618530273,25.1200008392334,25.18000030517578,133100.0,0.011195549143664385,-3.6086942099414525,100.0,48.14815749239332,48.193777968341976,0.06797776928833699,0.14539879144755474,-1.2799854824841006,-1.5081935934975093,24.103794074526842,0.639999389648434,0.27237844078776874,-0.10449914932251048,-1.1647966900948283,0.9557983914498074,-0.6346479197086694,0.42564962106364845,0.558337608072307,80.11056302629929,34.24612486542118,0.5301487703861594,12,-0.16500091552734375,-0.15000152587890625,-2.390000820159912,-2.2900009155273438,-0.10000038146973012,0,-0.0003954222427763332,19.499523173755662,25.01000022888184,-1.8333354526149717,24.79999923706055,1.264149449568705,24.239999771118164,-0.0003954222427763332 5832,2020-12-29,24.309999465942386,25.28000068664551,24.229999542236328,25.170000076293945,135500.0,-0.03875055018219731,-1.0588248493756311,-7.81814398668328,30.985923690904144,45.445714206738444,0.8873278760233312,1.0965621117177555,-0.3164851787245446,-0.5284449721605675,24.01189712963344,1.0600013732910156,0.11081983810331764,-1.0305006027221637,-2.1965012308063336,0.13550002536200623,-1.6135009167642487,-0.44750028868007874,1.3776719879763242,25.96682055426955,-14.547313739381845,0.5830003140420845,12,0.8150005340576136,0.8800001144409144,-1.207499504089359,-1.3099994659423864,1.25,1,0.023858491832491335,-3.6086942099414525,25.290000915527344,19.499523173755662,25.01000022888184,-1.8333354526149717,24.79999923706055,0.023858491832491335 5833,2020-12-30,24.11000061035156,24.43000030517578,24.03000068664551,24.290000915527344,89800.0,-0.008227020155677889,-1.352937876560968,0.2093025318926258,30.485012562946793,42.21503313491646,0.8804943777190211,1.2794630823011879,-0.11856563218622895,-0.3362513485665346,23.557644510108425,0.3999996185302699,-0.07819001327694508,-1.1779994964599645,-2.4663539446191685,0.11035495169923948,-1.8221767205395665,-0.5338222723803625,1.5399990081787145,4.938270151386639,-31.410368765069087,0.6441772240796014,12,0.8749990463256871,1.134999275207523,-0.9025006294250453,-1.110000610351559,2.0799999237060547,2,0.014931509493548711,-1.0588248493756311,24.309999465942386,-3.6086942099414525,25.290000915527344,19.499523173755662,25.01000022888184,0.014931509493548711 5834,2020-12-31,24.06999969482422,24.18000030517578,23.76000022888184,24.04999923706055,143500.0,-0.001659100560543525,2.4999761583087996,-0.11111346585849542,27.207652332881764,38.64088629157287,0.7290949793514834,1.3119051909608714,-0.08824403119875868,-0.30676260533748234,23.186690578152717,0.42000007629394176,-0.2526222404892593,-1.1705003738403335,-2.56604952013344,0.225048772452773,-1.8682749469868867,-0.47272580069378023,1.4351999664306625,16.4020934419478,-15.516277131399082,0.6977745731465531,12,0.875,1.135000228881836,-0.7849993705749512,-1.0699996948242188,2.8500003814697266,3,0.012048230959873951,-1.352937876560968,24.11000061035156,-1.0588248493756311,24.309999465942386,-3.6086942099414525,25.290000915527344,0.012048230959873951 5835,2021-01-04,24.20000076293945,24.35000038146973,23.559999465942386,24.290000915527344,138200.0,0.0054009584446810255,6.523851044504741,-4.499904634752074,29.672921248420735,36.752691071802815,0.41897662274789127,1.1602703768094642,-0.2320938056284838,-0.4447105462844405,22.741038085687528,0.7900009155273438,-0.3866095972913399,-0.9889993667602575,-2.460152256132087,0.48215352261157207,-1.7245758114461722,-0.2534229220743427,1.1306789550781282,30.6220693909806,2.3575449512085065,0.7355764446859149,1,0.40499877929687855,0.9049987792968786,-0.5625009536743129,-0.9750013351440394,2.389999389648441,0,0.015702444164735097,2.4999761583087996,24.06999969482422,-1.352937876560968,24.11000061035156,-1.0588248493756311,24.309999465942386,0.015702444164735097 5836,2021-01-05,24.5,24.71999931335449,24.11000061035156,24.170000076293945,128200.0,0.012396662297630145,-1.711112241394614,-3.666659602424303,34.354494452833436,36.17111275747018,0.015581796079857213,0.7996718791951025,-0.559827382300881,-0.755942661047527,21.68556700341403,0.6099987030029297,-0.5226747353628163,-0.6245000839233406,-2.097820396373116,0.848820228526435,-1.3611602401482266,0.11216007230154545,0.6181980877685547,54.65115505402651,27.759207368851634,0.7366601562248876,1,0.10499954223632812,0.6049995422363281,-0.7874999046325684,-1.2150001525878906,2.1800003051757812,1,0.008571391202965462,6.523851044504741,24.20000076293945,2.4999761583087996,24.06999969482422,-1.352937876560968,24.11000061035156,0.008571391202965462 5837,2021-01-06,25.770000457763672,25.86000061035156,24.8700008392334,24.8700008392334,314700.0,0.051836753378109,-1.2000004238554236,2.727272201832211,47.82608839875037,37.05219249591413,-1.1530661393281605,-0.46752061833459635,-1.843698871990739,-2.0283083232375034,20.6619308466885,1.360000610351559,-0.626817727117956,0.6285003662109361,-0.8673363735346946,2.1243371059565668,-0.11941800366188104,1.3764187360837532,-2.2100009918212855,96.08695183449544,67.56242304496809,0.747918369872816,1,-1.0600004196166992,-0.6650009155273438,-1.8500003814697266,-2.4850006103515625,0.9300003051757777,2,-0.022506787481694546,-1.711112241394614,24.5,6.523851044504741,24.20000076293945,2.4999761583087996,24.06999969482422,-0.022506787481694546 5838,2021-01-07,25.93000030517578,26.1200008392334,25.63999938964844,25.82999992370605,165000.0,0.00620876385603264,-1.0000000000000149,0.11111158206159438,51.32274705109636,37.766596442553535,-1.1713041069324177,-0.6614324514674408,-1.9950418318474235,-2.187052579290132,19.87782730895897,0.4800014495849574,-0.6466877555756518,0.7885002136230455,-0.7073365261225852,2.284336953368676,0.04058184375022833,1.5364185834958626,-2.3240008163452117,92.57810811978739,59.52497693456647,0.747918369872816,1,-1.0900001525878906,-0.8250007629394531,-2.010000228881836,-2.645000457763672,0.15999984741210938,3,-0.014269218468136335,-1.2000004238554236,25.770000457763672,-1.711112241394614,24.5,6.523851044504741,24.20000076293945,-0.014269218468136335 5839,2021-01-08,25.420000076293945,26.020000457763672,25.190000534057614,26.020000457763672,202800.0,-0.019668346428057593,1.7666646533555128,-5.999980926586218,48.258714808167625,38.695745782043836,-0.6304013880608252,-0.19116142540566372,-1.4718163514463534,-1.6749175264495975,18.65001289857034,0.8299999237060582,-0.5782037478635971,0.2974999427795417,-1.1725503263665331,1.7675502119256166,-0.43752519179349747,1.032525077352581,-1.7134405334472618,72.65623486601625,36.26871770031903,0.7350251345730379,1,-0.5799999237060547,-0.3150005340576172,-1.5,-2.135000228881836,0.22999954223632812,4,0.030291127279804764,-1.0000000000000149,25.93000030517578,-1.2000004238554236,25.770000457763672,-1.711112241394614,24.5,0.030291127279804764 5840,2021-01-11,24.93000030517578,25.459999084472656,24.82999992370605,25.190000534057614,144200.0,-0.019276151441680156,-1.7391208800321492,0.43333343929707296,48.019804940659775,38.681484387406776,-0.17091671715516554,0.22782229047210123,-0.9137276149019478,-1.1795430798687505,17.225044141174433,0.6299991607666051,-0.5083204205512679,-0.1399998664855957,-1.5550768068292449,1.2750770738580535,-0.8475383366574185,0.5675386036862271,-1.1269031104736307,40.79600007211875,0.21002757897547752,0.7075384701718239,1,-0.09000015258789062,0.17499923706054688,-0.9150004386901855,-1.6450004577636719,0.4099998474121094,0,0.0798234956581616,1.7666646533555128,25.420000076293945,-1.0000000000000149,25.93000030517578,-1.2000004238554236,25.770000457763672,0.0798234956581616 5841,2021-01-12,24.989999771118164,25.209999084472656,24.81999969482422,25.01000022888184,94400.0,0.002406717417084314,-1.166659602424448,0.07692476983458904,56.03772661447967,41.465018045581836,-0.31061061202804296,0.09802789763711672,-0.895799975728643,-1.230890319971369,15.51580855303695,0.3899993896484375,-0.49671221884018735,-0.032500362396241655,-1.3871008985595985,1.3221001737671152,-0.7098006304779219,0.6447999056854385,-1.0942264306347624,13.076917433884752,-30.17259545025979,0.6773002680816784,1,-0.14999961853027344,0.11499977111816406,-0.9499998092651367,-1.7049999237060547,0.3199996948242223,1,0.0640256260953993,-1.7391208800321492,24.93000030517578,1.7666646533555128,25.420000076293945,-1.0000000000000149,25.93000030517578,0.0640256260953993 5842,2021-01-13,24.82999992370605,25.170000076293945,24.75,25.01000022888184,90500.0,-0.006402554977092523,-1.470587575312188,8.99980926950095,55.514017758655925,44.24601862288284,-0.07721122023426474,0.18065539094392236,-0.6445856179893319,-1.0619631033833592,13.38280275905572,0.4200000762939453,-0.4829835908131592,-0.1375001907348654,-1.4246003289055977,1.149599947435867,-0.7810502598202334,0.5060498783505025,-0.8452574832726505,5.839406912394018,-39.222076010468164,0.6435500690853667,1,0.01000022888183949,0.274999618530277,-0.6974997520446742,-1.5450000762939418,1.3799991607666051,2,0.07450666077946577,-1.166659602424448,24.989999771118164,-1.7391208800321492,24.93000030517578,1.7666646533555128,25.420000076293945,0.07450666077946577 5843,2021-01-14,24.75,25.36000061035156,24.68000030517578,25.020000457763672,230000.0,-0.003221905918319057,-2.3170758938955345,1.4999999999999407,49.486661099979436,46.72146404144925,0.11523829282319298,0.16931240714775697,-0.4772558203184616,-0.9678218655961288,11.528851927860417,0.6800003051757777,-0.5350895160876235,-0.15400009155273509,-1.3441244907053296,1.0361243075998594,-0.7490622911290323,0.44106210802356216,-0.6798472236146011,5.223857227854119,-38.572768910165514,0.5950621995762969,1,0.09000015258789062,0.3549995422363281,-0.40250062942504883,-1.3200006484985352,2.5,3,0.07878790961371518,-1.470587575312188,24.82999992370605,-1.166659602424448,24.989999771118164,-1.7391208800321492,24.93000030517578,0.07878790961371518 5844,2021-01-15,24.54999923706055,24.979999542236328,24.38999938964844,24.520000457763672,256800.0,-0.00808083890664446,-3.068953723922098,-0.11110640161631177,45.267481959670185,48.45419300936586,0.4363770536642271,0.2871627844070197,-0.19979762207684715,-0.7593297055894261,9.214844014315746,0.5900001525878871,-0.4264943765259268,-0.2925007820129366,-1.41735640222252,0.8323548381966468,-0.8549285921177301,0.26992702809185687,-0.39785253816123145,14.953261032321596,-26.76721320459536,0.5624278101047921,1,0.56500148773193,0.5550003051757777,-0.1974997520446813,-1.1199998855590856,2.0,4,0.06272916347804047,-2.3170758938955345,24.75,-1.470587575312188,24.82999992370605,-1.166659602424448,24.989999771118164,0.06272916347804047 5845,2021-01-19,24.70000076293945,24.79999923706055,24.46999931335449,24.79999923706055,197300.0,0.006110041977209324,5.600099183642001,-3.333418107833006,43.76321634399024,49.49960655282772,0.40762540253068735,0.0673698381651171,-0.23063859545934307,-0.8987636505129508,7.4425498767102365,0.3299999237060618,-0.28641786539210656,-0.09599933624268076,-1.158972532799286,0.9669738603139244,-0.6274859345209833,0.4354872620356218,-0.46913989842676784,31.958864244139818,-4.702879898036585,0.5314865982783028,1,0.5549993515014684,0.40499877929687855,-0.23750066757201793,-1.1600008010864222,0.4599990844726598,1,0.03846149094117557,-3.068953723922098,24.54999923706055,-2.3170758938955345,24.75,-1.470587575312188,24.82999992370605,0.03846149094117557 5846,2021-01-20,25.56999969482422,25.84000015258789,24.739999771118164,24.770000457763672,248200.0,0.035222627733280776,-1.5581386064832066,-8.000114442663657,63.636363636363605,51.25630380145142,-0.3292573700621091,-0.8127982126238464,-1.0101751784434612,-1.7498353044550292,6.457505072698284,1.139999389648441,-0.09613089296953348,0.7539996147155748,-0.3527530068401923,1.8607522362713418,0.20062330393768946,1.30737592549346,-1.2635732313227095,81.37928857248838,41.573357146577116,0.5533763107778843,1,-0.3149995803833008,-0.4650001525878906,-1.107499599456787,-2.0299997329711914,0.1700000762939453,2,-0.008994898122070882,5.600099183642001,24.70000076293945,-3.068953723922098,24.54999923706055,-2.3170758938955345,24.75,-0.008994898122070882 5847,2021-01-21,24.57999992370605,25.54999923706055,24.540000915527344,25.54999923706055,132200.0,-0.038717238284463495,1.0824722401923788,-1.2125002980235169,54.34380000839092,51.59197635226192,0.5299153503497926,0.2058711550421819,0.08772805405030226,-0.7563725174561355,6.800373984583914,1.029998779296875,0.06318300380596753,-0.24750013351440714,-1.3385331399611218,0.8435328729323075,-0.7930166367377645,0.2980163697089502,-0.20103048517526645,13.103478212827968,-29.827732843426347,0.5455165032233577,1,0.6250000000000036,0.524999618530277,-0.0224995613098109,-1.0399999618530238,1.270000457763679,3,0.029698923698217472,-1.5581386064832066,25.56999969482422,5.600099183642001,24.70000076293945,-3.068953723922098,24.54999923706055,0.029698923698217472 5848,2021-01-22,24.03000068664551,24.5,23.809999465942386,24.35000038146973,176700.0,-0.022375884408774804,1.2258120089338043,0.3298968261302991,49.66217054338496,51.747915878397194,0.8739631111171029,0.7792855005103441,0.7172860081000678,-0.2025605642707866,7.198571500200271,0.7700004577636648,0.17631241044180612,-0.7869994163513141,-1.9055342220224993,0.33153538931987114,-1.3462668191869085,-0.2277320135157197,2.090000152587887,10.837494891032195,-33.98509003923902,0.5592674028355934,1,0.7949991226196254,0.9549989700317347,0.762499332427975,-0.3500013351440465,2.279998779296875,4,0.09071986415042677,1.0824722401923788,24.57999992370605,-1.5581386064832066,25.56999969482422,5.600099183642001,24.70000076293945,0.09071986415042677 5849,2021-01-25,24.18000030517578,24.229999542236328,22.920000076293945,23.84000015258789,383300.0,0.00624218120033726,4.954561611888021,-1.0625014901175405,49.83164593949789,51.949231544934754,0.5918067304009682,0.6118240828482122,0.6202471671699854,-0.34033196982921154,7.158966841753197,1.3099994659423828,0.12346847740318978,-0.6059998512268052,-1.7603126163608742,0.5483129139072638,-1.183156233793838,-0.028843468659772498,1.8938005065917984,43.15069164248188,-3.3248967633427284,0.5771563825670343,1,0.19999980926513672,0.4849996566772461,0.8149995803833008,-0.5000009536743164,2.8400001525878906,0,0.12696441919262824,1.2258120089338043,24.03000068664551,1.0824722401923788,24.57999992370605,-1.5581386064832066,25.56999969482422,0.12696441919262824 5850,2021-01-26,24.84000015258789,25.0,24.35000038146973,24.46999931335449,160700.0,0.027295278704807746,-1.1311508215687327,1.0882372740634465,52.69841423620972,51.57819683623809,-0.09197428744257863,-0.06489179326687022,0.01842309875802073,-0.9839819189792465,6.845196898466445,0.8199996948242188,0.03996817708384626,0.0625,-1.087362717173317,1.212362717173317,-0.5124313585866602,0.6374313585866602,1.1076486297607424,65.75342555233091,19.472923933399855,0.5749313585866588,1,-0.46000003814697266,-0.3150005340576172,0.3549995422363281,-1.1600008010864258,2.2600002288818395,1,0.06884054243029092,4.954561611888021,24.18000030517578,1.2258120089338043,24.03000068664551,1.0824722401923788,24.57999992370605,0.06884054243029092 5851,2021-01-27,25.28000068664551,25.559999465942386,24.43000030517578,24.65999984741211,196400.0,0.01771338693054636,-1.0925911862826367,1.6756741431126763,45.52102529590934,50.46786434037735,-0.5436865788677068,-0.5330075047270029,-0.3435494237915435,-1.4063450315593222,6.024871368879181,1.1299991607666051,0.02034546574107665,0.5030005455017132,-0.6459321426576743,1.6519332336611008,-0.0714657985779823,1.0774668895814088,0.5465421474609329,89.3939831806491,47.37243511717422,0.5744663440796945,1,-0.9000005722045934,-0.7550010681152379,-0.05250072479248402,-1.6000013351440465,3.1899986267089773,2,-0.004746868511629199,-1.1311508215687327,24.84000015258789,4.954561611888021,24.18000030517578,1.2258120089338043,24.03000068664551,-0.004746868511629199 5852,2021-01-28,24.88999938964844,25.6299991607666,24.25,25.399999618530273,228900.0,-0.015427266076107893,1.8453611085439448,-0.8225799008795222,40.8771861725943,49.51125601511234,-0.16123489190811569,-0.1025857670512913,0.10414835871671002,-1.0022321388359323,6.248854363984572,1.3799991607666016,0.027727698830926073,0.08399925231934091,-1.0443977693632007,1.2123962740018825,-0.4801992585219317,0.6481977631606135,0.8202817341455031,72.69372615813417,35.536033358963046,0.5641985108412708,1,-0.5099992752075231,-0.3699989318847692,0.3050007820129359,-1.2100000381469762,4.89000129699707,3,0.03415027731271181,-1.0925911862826367,25.28000068664551,-1.1311508215687327,24.84000015258789,4.954561611888021,24.18000030517578,0.03415027731271181 5853,2021-01-29,24.46999931335449,25.21999931335449,24.45000076293945,25.10000038146973,177300.0,-0.016874250164450655,-1.298509417203738,1.2352956576049172,41.53297094846551,49.096310347200706,0.24012154551449072,0.3644530529559873,0.5352776268831683,-0.569940457637589,6.719245608684226,0.7699985504150391,-0.036619075708312465,-0.3540007591247587,-1.4465670757365992,0.7385655574870817,-0.9002839174306807,0.1922823991811633,1.159999847412113,57.19556312551893,23.514962632758014,0.5462831583059207,1,-0.08999919891357067,0.05000114440918324,0.4950003623962438,-0.7899999618530238,4.870000839233402,4,0.05639563166485684,1.8453611085439448,24.88999938964844,-1.0925911862826367,25.28000068664551,-1.1311508215687327,24.84000015258789,0.05639563166485684 5854,2021-02-01,24.36000061035156,24.649999618530273,23.93000030517578,24.61000061035156,118500.0,-0.004495247490378884,3.363658432265503,0.39682472404041913,44.55067165665091,49.183805381940786,0.3579800846828718,0.5241661344913986,0.6788904546917429,-0.45535022912841683,6.836394201094609,0.7199993133544922,-0.09291649864024265,-0.4784995079040577,-1.536069154407496,0.5790701385993806,-1.0072843311557769,0.05028531534766145,1.2699985504150426,25.294152626140132,-7.17714230821791,0.5287848232517193,2,0.01999950408935902,0.15999984741211293,0.7374992370605504,-0.6800012588500941,5.5,0,0.08004921209904214,-1.298509417203738,24.46999931335449,1.8453611085439448,24.88999938964844,-1.0925911862826367,25.28000068664551,0.08004921209904214 5855,2021-02-02,24.57999992370605,24.78000068664551,24.1200008392334,24.63999938964844,90300.0,0.00903117027267264,2.8823285219819996,0.23999786376955967,46.19666146716525,47.2460606964743,0.13317312659509994,0.35214999144943704,0.4841490565493274,-0.6729448793833512,6.682485211243517,0.6599998474121129,-0.10076261221769656,-0.2775001525878942,-1.299837552085993,0.7448372469102047,-0.7886688523369436,0.23366854716115526,0.9415992736816428,38.2352974175602,3.173980738013988,0.51116869974905,2,-0.3050003051757777,-0.05999946594237926,0.5174999237060582,-0.9000005722045863,5.620000839233398,1,0.09926771935033152,3.363658432265503,24.36000061035156,-1.298509417203738,24.46999931335449,1.8453611085439448,24.88999938964844,0.09926771935033152 5856,2021-02-03,24.709999084472656,24.809999465942386,24.239999771118164,24.46999931335449,108300.0,0.005288818599272105,1.5909045589911615,-4.000031789426422,48.88058891538383,46.63903724169574,-0.14711703737542337,0.251589204435696,0.3730573092325997,-0.8000783759413395,6.972126175790852,0.5699996948242223,-0.06436714306438063,-0.15800094604492188,-1.1691306539744346,0.8531287618845909,-0.6635658000096782,0.3475639079198345,0.7075361480712878,45.88231202225092,6.830309571368623,0.5055648539647557,2,-0.4349994659423828,-0.18999862670898438,0.3875007629394531,-1.0299997329711914,5.870000839233395,2,0.09672203098133303,2.8823285219819996,24.57999992370605,3.363658432265503,24.36000061035156,-1.298509417203738,24.46999931335449,0.09672203098133303 5857,2021-02-04,25.190000534057614,25.420000076293945,24.57999992370605,24.76000022888184,114700.0,0.01942539325655357,-1.1265802002955079,1.7916696469016915,53.81944892858996,47.10095706227408,-0.593950507531261,-0.28890460054302025,-0.07465453111878162,-1.2727971625525463,6.436118925726442,0.8400001525878942,-0.01679401954726245,0.35100049972533753,-0.581407832743988,1.283408832194663,-0.11520366650932701,0.8172046659600021,-2.2700004577636683,84.56378674046846,39.5294689977121,0.466204166234663,2,-0.9150009155273402,-0.6700000762939418,-0.057500839233394885,-1.5100011825561488,5.059999465942386,3,0.13021034973231616,1.5909045589911615,24.709999084472656,2.8823285219819996,24.57999992370605,3.363658432265503,24.36000061035156,0.13021034973231616 5858,2021-02-05,25.559999465942386,25.60000038146973,25.059999465942386,25.46999931335449,116900.0,0.014688325686397885,5.352877818915925,0.20930253189264075,58.51602446681871,48.06588800975417,-0.8091905081128665,-0.725227105091065,-0.4225504928411361,-1.6296155337948797,5.694804874612616,0.5400009155273438,-0.14294893418298216,0.7394994735717795,-0.11302541120487675,1.5920243583484357,0.31323703118345136,1.1657619159601076,-2.5899993896484403,97.60473570659269,46.75091960549982,0.42626244238832783,2,-0.779999732971195,-1.0399990081787145,-0.402499675750736,-1.8800001144409215,4.319999694824215,4,0.16510177264776926,-1.1265802002955079,25.190000534057614,1.5909045589911615,24.709999084472656,2.8823285219819996,24.57999992370605,0.16510177264776926 5859,2021-02-08,26.190000534057614,26.239999771118164,25.459999084472656,25.709999084472656,120900.0,0.024647929627489962,1.6896578939579792,5.333340397575092,61.62246684827645,49.057449411094915,-1.2561909264831606,-1.3645448259982835,-1.056199613944802,-2.2426388041357477,5.692179014283279,0.7800006866455078,-0.1331028714685658,1.3310005187988239,0.3113225434364715,2.3506784941611762,0.8211615311176494,1.8408395064799983,-3.114800445556636,97.64154423341623,42.56362293033195,0.5098389876811757,2,-1.105000495910641,-1.610000610351559,-1.0750007629394496,-2.510001182556149,3.6399993896484375,0,0.1202748970712697,5.352877818915925,25.559999465942386,-1.1265802002955079,25.190000534057614,1.5909045589911615,24.709999084472656,0.1202748970712697 5860,2021-02-09,26.920000076293945,26.979999542236328,26.13999938964844,26.26000022888184,119000.0,0.027873216011852886,1.153849915880894,1.3749955296651448,60.765555770187234,50.75128613045913,-1.8552093323695615,-2.042536385574266,-1.7666103514684401,-2.9525206455953814,6.334172451468713,0.8400001525878871,-0.023134672576905047,1.9615000724792466,0.5862714537970675,3.336728691161426,1.273885763138157,2.649114381820336,-3.6549120068359358,97.81023828633761,44.15660240990562,0.6876143093410888,2,-1.4650001525878906,-1.9700002670288086,-1.8450002670288086,-3.2400007247924805,2.950000762939453,1,0.10921250095562263,1.6896578939579792,26.190000534057614,5.352877818915925,25.559999465942386,-1.1265802002955079,25.190000534057614,0.10921250095562263 5861,2021-02-10,26.59000015258789,27.07999992370605,26.11000061035156,26.989999771118164,132700.0,-0.012258540964740106,2.3448256584464726,-0.6060601681935125,67.91444468432695,53.75542596509609,-1.474951033314774,-1.672260083269851,-1.4159390829990315,-2.6063531067741152,7.050762300724001,0.9699993133544922,0.08070865340456734,1.5515001296997077,-0.005572411548843803,3.1085726709482593,0.772963859075432,2.3300364003239835,-3.027719165307616,80.40000915527358,20.72407296998533,0.7785362706242764,2,-1.0850000381469727,-1.5900001525878906,-1.7350006103515625,-2.910000801086426,3.860000610351559,2,0.1357653474853482,1.153849915880894,26.920000076293945,1.6896578939579792,26.190000534057614,5.352877818915925,25.559999465942386,0.1357653474853482 5862,2021-02-11,26.68000030517578,26.88999938964844,26.13999938964844,26.68000030517578,123200.0,0.003384736821038681,2.571444141689313,-0.0,75.72815354194658,57.5548906977051,-1.435271495418423,-1.7039172503368505,-1.4954014926211237,-2.6750273483221747,7.89214702118417,0.75,0.12570224494486837,1.5490002632141113,-0.1675557492525357,3.2655562756807583,0.6907222569807878,2.407278269447435,-2.7659474242529285,80.19804317405412,13.751821386564558,0.8582780062333233,2,-1.1750001907348633,-1.6800003051757812,-1.8250007629394531,-3.0000009536743164,1.9200000762939489,3,0.1461768955742362,2.3448256584464726,26.59000015258789,1.153849915880894,26.920000076293945,1.6896578939579792,26.190000534057614,0.1461768955742362 5863,2021-02-12,26.70000076293945,26.84000015258789,26.20000076293945,26.38999938964844,81000.0,0.0007496423363904103,1.1694888953544877,100.0,75.0996038642423,60.94921649854858,-1.235618913165915,-1.65520111648571,-1.4969998278245704,-2.656284244238755,8.5588754820465,0.639999389648441,0.196459999152637,1.4715006828308077,-0.37084671371318834,3.3138480793748037,0.5503269845588115,2.392674381102804,-2.4693531777382773,76.54327383272084,6.854951638572317,0.9211736982719971,2,-1.100000381469723,-1.7000007629394496,-1.7925009727477992,-3.0200014114379847,1.3199996948242223,4,0.1329587691243843,2.571444141689313,26.68000030517578,2.3448256584464726,26.59000015258789,1.153849915880894,26.920000076293945,0.1329587691243843 5864,2021-02-16,26.09000015258789,27.1299991607666,26.059999465942386,27.0,181100.0,-0.02284646415434799,-1.2061821613968942,-2.9354703747001225,62.575449627587375,62.769081849706595,-0.396060761987755,-0.973841316876225,-0.8707926541196755,-2.007500452067447,9.725092744746583,1.0699996948242152,0.3238675252104066,0.7845000267028794,-1.0671505885873742,2.636150641993133,-0.1413252809422474,1.7103253343480063,-1.574417333536232,2.803803289909622,-64.59876534079508,0.9258253076451276,2,-0.4050006866455078,-1.0650005340576172,-1.1175003051757812,-2.410000801086426,1.6599998474121094,1,0.1452663467233739,1.1694888953544877,26.70000076293945,2.571444141689313,26.68000030517578,2.3448256584464726,26.59000015258789,0.1452663467233739 5865,2021-02-17,25.649999618530273,26.31999969482422,25.6299991607666,26.0,113100.0,-0.016864719489623092,-2.538452509622297,0.38461586830489075,53.72232234414237,63.307052230679766,0.23655739903679418,-0.4838260795413305,-0.4261341910444969,-1.5158724549823788,10.72319336890524,0.6900005340576172,0.47841297991816134,0.2969995498657241,-1.5379146478054224,2.1319137475368706,-0.6204575489698492,1.2144566487012973,-0.8206868384728203,1.3333638509114585,-60.67309992827287,0.9174570988355735,2,0.2049999237060547,-0.625,-0.6774997711181641,-1.9700002670288086,2.409999847412113,2,0.16296297728425801,-1.2061821613968942,26.09000015258789,1.1694888953544877,26.70000076293945,2.571444141689313,26.68000030517578,0.16296297728425801 5866,2021-02-18,25.34000015258789,26.31999969482422,25.34000015258789,25.670000076293945,206300.0,-0.012085749339287744,-4.93939253821923,0.9428558972430668,54.60123536919094,63.393917390746545,0.7211579705457787,-0.20231382393098585,-0.13303626064469043,-1.1684574075202931,10.453601853408715,0.9799995422363281,0.624023623137834,-0.0014999389648444605,-1.833568554461376,1.830568676531687,-0.9175342467131102,0.9145343687834213,-0.2346050068453387,0.0,-58.14901813028011,0.916034307748266,2,0.7549991607666016,-0.3150005340576172,-0.36750030517578125,-1.6600008010864258,3.3899993896484375,3,0.1787687710879069,-2.538452509622297,25.649999618530273,-1.2061821613968942,26.09000015258789,1.1694888953544877,26.70000076293945,0.1787687710879069 5867,2021-02-19,25.309999465942386,25.690000534057614,25.170000076293945,25.3799991607666,210800.0,-0.0011839260641219873,-1.971444141689353,0.2121203363870077,59.33333502875444,63.484729675406065,0.8604568053963639,-0.1210242662910943,-0.1090285219191891,-1.1024324624741872,10.357071686105748,0.5200004577636683,0.7557923754246296,-0.06800060272216513,-1.8649408690559177,1.7289396636115875,-0.9664707358890396,0.8304695304447094,1.8199996948242152,7.142829338928407,-49.01479929727519,0.898470133166876,2,0.8400001525878871,-0.2849998474121129,-0.337499618530277,-1.6300001144409215,3.5,4,0.20308184138500462,-4.93939253821923,25.34000015258789,-2.538452509622297,25.649999618530273,-1.2061821613968942,26.09000015258789,0.20308184138500462 5868,2021-02-22,26.209999084472656,26.21999931335449,25.209999084472656,25.229999542236328,233600.0,0.03555905324065001,1.0200004577636792,-14.000054495913517,67.48580485771694,64.136211676455,0.06968396169369129,-0.8952287917873036,-1.0208055363232376,-1.964481080238464,11.364981298786994,1.0100002288818324,0.8952244038000785,0.722999095916748,-0.992271231178929,2.438269423012425,-0.13463606763109226,1.5806342594645884,0.880800094604492,53.061198671861916,-6.711270654828191,0.8576351635478392,2,-0.05999946594238281,-1.1849994659423828,-1.2374992370605469,-2.5299997329711914,2.460000991821289,0,0.09118662268145439,-1.971444141689353,25.309999465942386,-4.93939253821923,25.34000015258789,-2.538452509622297,25.649999618530273,0.09118662268145439 5869,2021-02-23,27.25,27.979999542236328,25.479999542236328,25.709999084472656,286300.0,0.039679547953264116,-1.5,1.5714302396643065,71.84941878959275,65.3677520119445,-0.8986457786462125,-1.7849560056618259,-2.056550806435151,-2.959140133960261,12.237348275721201,2.5,1.003221740398864,1.6095000267028823,-0.1618449492379348,3.3808450026436994,0.723827538732472,2.4951725146732926,-2.0799999237060547,74.02136366629131,11.048518140593117,0.8856724879704088,2,-0.6750001907348633,-1.8000001907348633,-2.2775001525878906,-3.570000648498535,1.3799991607666016,1,0.028256897532611847,1.0200004577636792,26.209999084472656,-1.971444141689353,25.309999465942386,-4.93939253821923,25.34000015258789,0.028256897532611847 5870,2021-02-24,26.54999923706055,29.309999465942386,26.13999938964844,27.84000015258789,310400.0,-0.0256881013922734,-2.0047385396403077,-0.8376624341717382,63.772447737823164,64.90753012899964,-0.2868102541516926,-1.0016320566439454,-1.3661435615505653,-2.2241138636480677,14.198824643366347,3.1700000762939453,1.0416696366127915,0.823999309539797,-0.9497320216489094,2.5977306407285035,-0.06286635605455615,1.7108649751341503,-1.3400001525878942,33.33331797625679,-30.48768350858709,0.8868656655943531,2,0.6900005340576136,-0.43499946594238637,-1.4399991035461461,-2.8699998855590856,2.25,2,0.0451977701477444,-1.5,27.25,1.0200004577636792,26.209999084472656,-1.971444141689353,25.309999465942386,0.0451977701477444 5871,2021-02-25,25.15999984741211,26.709999084472656,24.79999923706055,26.46999931335449,225800.0,-0.05235402747990181,1.1340792242734183,1.0155027412572524,49.8023670717834,62.0268871878704,0.9823123141711854,0.39939332069466005,-0.0007979169981950918,-0.8012276512553207,15.16059411443568,1.9099998474121058,0.9709562462565096,-0.5600000381469741,-2.340881205324912,1.220881129030964,-1.4504406217359431,0.33044054544199497,4.149999618530277,7.982274768992948,-51.01665109738576,0.8904405835889698,2,1.894999504089359,0.9549999237060547,0.019999980926513672,-1.4800004959106445,3.899999618530277,3,0.11526230668195181,-2.0047385396403077,26.54999923706055,-1.5,27.25,1.0200004577636792,26.209999084472656,0.11526230668195181 5872,2021-02-26,25.739999771118164,26.29999923706055,25.309999465942386,25.38999938964844,198000.0,0.023052461336390273,-2.882350301248806,-0.2671759726389979,51.15384765865708,59.36624760947203,0.2849125302840676,-0.11980405564276708,-0.5988978562403027,-1.3494243703253304,16.368606830450705,1.139999389648441,0.8606496538479895,-0.022500133514405718,-1.7600227719086057,1.7150225048797942,-0.8912614527115075,0.846261185682696,3.5699996948242223,20.84258284595848,-31.89849574061402,0.8687613191971008,2,1.3149995803833043,0.375,-0.559999942779541,-2.060000419616699,3.4099998474121094,4,0.1161616083024648,1.1340792242734183,25.15999984741211,-2.0047385396403077,26.54999923706055,-1.5,27.25,0.1161616083024648 5873,2021-03-01,25.85000038146973,26.40999984741211,25.38999938964844,25.809999465942386,175500.0,0.004273528023686746,-1.3181800448226304,0.11428820551386756,47.66483494890251,57.709512645173724,0.04655534704865261,-0.12766285419536771,-0.7289948663538404,-1.4346428298043286,17.66714330205108,1.0200004577636683,0.7271376777318004,0.018500423431401458,-1.6090296246392697,1.6460304715020726,-0.7952646006039323,0.8322654474667353,3.369799079895021,23.28162064571572,-22.79752989432155,0.813765024035335,3,1.2049989700317383,0.26499938964843395,-0.6950006484985387,-2.12500095367432,2.4099998474121094,0,0.11450673271921863,-2.882350301248806,25.739999771118164,1.1340792242734183,25.15999984741211,-2.0047385396403077,26.54999923706055,0.11450673271921863 5874,2021-03-02,26.309999465942386,26.86000061035156,25.88999938964844,26.0,271300.0,0.017794935306941095,-2.660377222688085,7.749809269502283,45.6490697256793,56.8124845764556,-0.42348945337684185,-0.4575408317094585,-1.1964223715809368,-1.8685299883868822,19.337623462118,1.0100002288818288,0.5483516468223648,0.38099956512451527,-1.1026363275394004,1.864635457788431,-0.3608183812074408,1.1228175114564714,2.821403990936279,33.48115636916963,-5.804260138169461,0.7418179463319573,3,0.744999885559082,-0.1949996948242223,-1.404999732971195,-2.4699993133544957,2.0799999237060547,1,0.08969975896071447,-1.3181800448226304,25.85000038146973,-2.882350301248806,25.739999771118164,1.1340792242734183,25.15999984741211,0.08969975896071447 5875,2021-03-03,27.020000457763672,27.31999969482422,26.1200008392334,26.34000015258789,159300.0,0.026985975151400554,-1.1428571428571428,2.1935531505146524,52.90933774509677,56.62449595155626,-1.0266859467376186,-1.0280806735139407,-1.9009189311874906,-2.546907644220717,21.34144320410487,1.1999988555908203,0.38323056056514915,0.9690005302429192,-0.4473241865543507,2.385325247040189,0.26083817184428426,1.6771628886415542,2.0247749147186305,88.09527053313411,51.77945240612887,0.7081623583986345,3,0.03499889373779652,-0.40000057220458984,-2.497500419616699,-2.77500057220459,1.6199989318847692,2,0.059585443217130996,-2.660377222688085,26.309999465942386,-1.3181800448226304,25.85000038146973,-2.882350301248806,25.739999771118164,0.059585443217130996 5876,2021-03-04,27.10000038146973,27.709999084472656,26.71999931335449,27.13999938964844,243200.0,0.0029607669263778114,-1.4749958872853588,-0.058822044452422895,52.84552782492306,55.903628484463894,-0.9284071045083842,-0.9695567736029922,-1.9595419129167801,-2.5965737363216057,23.56842037551453,0.9899997711181676,0.3398599119846075,0.9295003890991254,-0.4117400401146867,2.2707408183129374,0.25888017449221934,1.6001206037060314,1.8598794683041362,74.58338333501561,42.00827982176369,0.6706202146069068,3,-0.04500102996826172,-0.4800004959106481,-2.6475005149841344,-2.6450004577636754,1.539999008178711,3,0.0627305841941328,-1.1428571428571428,27.020000457763672,-2.660377222688085,26.309999465942386,-1.3181800448226304,25.85000038146973,0.0627305841941328 5877,2021-03-05,28.46999931335449,28.46999931335449,27.290000915527344,27.31999969482422,210700.0,0.050553465409599374,1.0521718073875848,-28.750703352248255,60.13744705906773,55.08714428461398,-2.014910371044259,-2.1936992163684046,-3.2653685638423298,-3.927804729455101,25.4050321201453,1.3699989318847585,0.42298643233674227,2.135499382019038,0.524138642088964,3.746860121949112,1.3298190120540028,2.941179751984073,0.40668292416511065,100.0,69.9715742303261,0.8056803699650366,3,-1.4149999618530202,-1.8499994277954066,-4.017499446868893,-3.9649991989135707,-0.11999893188475852,4,0.020723574528192845,-1.4749958872853588,27.10000038146973,-1.1428571428571428,27.020000457763672,-2.660377222688085,26.309999465942386,0.020723574528192845 5878,2021-03-08,29.78000068664551,29.88999938964844,28.43000030517578,28.53000068664551,238000.0,0.046013396729396305,-1.0137907810654263,1.0869568822966509,69.56521563248822,54.83334393382458,-3.0902216291085693,-3.3427216660925048,-4.491106041346555,-5.1999685849025035,27.38210975836008,1.4599990844726598,0.5724099183938947,3.2345006942749066,1.0477222283115637,5.4212791602382495,2.141111461293235,4.327889927256578,-4.980001449584961,97.25003242492676,61.14327677970163,1.0933892329816717,3,-2.4350013732910156,-2.870000839233402,-5.330000400543216,-5.275000572204593,-0.870000839233402,0,-0.021155173055377174,1.0521718073875848,28.46999931335449,-1.4749958872853588,27.10000038146973,-1.1428571428571428,27.020000457763672,-0.021155173055377174 5879,2021-03-09,29.34000015258789,29.989999771118164,28.88999938964844,29.68000030517578,215400.0,-0.014775034382552343,1.2916696469017401,-0.2720001220703125,69.56521563248819,55.47698481100958,-2.5955242736374373,-2.798090678238708,-3.988270335756148,-4.723346960291483,28.856324402503542,1.100000381469723,0.7103409884667755,2.637000179290773,0.12801729952868257,5.145983059052863,1.382508739409726,3.89149161917182,-4.438200912475583,83.20413958838715,40.93494103430811,1.2544914398810458,3,-1.9450006484985352,-2.380000114440918,-4.889999866485596,-4.805000305175781,-0.370000839233402,1,-0.03680981315914522,-1.0137907810654263,29.78000068664551,1.0521718073875848,28.46999931335449,-1.4749958872853588,27.10000038146973,-0.03680981315914522 5880,2021-03-10,29.86000061035156,30.11000061035156,29.1299991607666,29.43000030517578,223500.0,0.017723260226970572,1.1075293075301365,-1.2647062123438955,73.44397798398064,58.10383046792039,-2.901777239998644,-3.253340860175925,-4.444867641521828,-5.200616349162427,29.796402510432706,0.9800014495849574,0.7480004543709917,3.0100006103515575,0.13035843584772877,5.889642784855386,1.5701795230996431,4.449821697603472,-4.754673348999017,92.62537155305944,43.1501116221628,1.4398210872519142,3,-2.1500005722045863,-2.7449998855590785,-5.410000324249264,-5.07500076293945,-0.5600013732910085,2,-0.04922977865558087,1.2916696469017401,29.34000015258789,-1.0137907810654263,29.78000068664551,1.0521718073875848,28.46999931335449,-0.04922977865558087 5881,2021-03-11,30.20000076293945,30.35000038146973,29.75,30.0,137300.0,0.011386475071605506,1.4000015258788863,0.46511772324834105,74.57286424454539,60.70594342190798,-2.739787375191554,-3.487845548867103,-4.7252332150310465,-5.511282007886425,30.742925128190663,0.6000003814697301,0.673342077517141,3.16950073242187,-0.07141890552738417,6.410420370371124,1.549040913447243,4.789960551396497,-4.7943931006469676,95.09805082648649,38.60459263013686,1.6204598189746278,3,-2.330000877380364,-2.9050006866455043,-5.802500724792477,-5.41500091552734,-0.9800014495849609,3,-0.05165567330731313,1.1075293075301365,29.86000061035156,1.2916696469017401,29.34000015258789,-1.0137907810654263,29.78000068664551,-0.05165567330731313 5882,2021-03-12,30.57999992370605,30.85000038146973,30.1200008392334,30.38999938964844,145700.0,0.012582753349891451,-1.0000052256296328,0.9499990463293029,73.17073072066408,63.5399318409926,-2.6384985161208157,-3.7531095088597723,-5.008359428026001,-5.856086071563489,31.81367942202326,0.7299995422363317,0.7204702155988159,3.3544999122619608,-0.24688900274432513,6.955888827268247,1.553805454758816,5.1551943697651055,-4.77884084387939,88.84295664249876,30.59695089667602,1.8006944575031432,3,-2.2100000381469656,-2.8649997711181605,-6.1824998855590785,-5.795000076293942,-1.6800003051757777,4,-0.0634401745878912,1.4000015258788863,30.20000076293945,1.1075293075301365,29.86000061035156,1.2916696469017401,29.34000015258789,-0.0634401745878912 5883,2021-03-15,30.25,30.68000030517578,29.95000076293945,30.440000534057614,117900.0,-0.01079136443850126,1.1791028630153861,-1.0000000000000187,67.20183245431988,65.93468325528599,-1.8089527172129927,-3.3133956153337607,-4.576876326837056,-5.483990107316849,32.85844659886147,0.7299995422363317,1.0040578214971205,2.8470000267028794,-0.9877122330798471,6.681712286485606,0.9296438968115162,4.764356156594243,-3.9439567900090324,69.38775113005465,12.594536973375448,1.917356129891364,3,-1.7649993896484375,-2.4250001907348597,-5.852499961853027,-5.465000152587891,-0.5400009155273438,0,-0.0628099047448023,-1.0000052256296328,30.57999992370605,1.4000015258788863,30.20000076293945,1.1075293075301365,29.86000061035156,-0.0628099047448023 5884,2021-03-16,29.8799991607666,30.01000022888184,29.57999992370605,30.01000022888184,88600.0,-0.0122314327019305,5.615334957011397,0.6842142247653781,69.84505011279268,67.81642907391888,-0.9826258497237319,-2.787832849113016,-4.106309842560929,-5.077130158810178,33.52151793167752,0.6700000762939489,1.254716553093882,2.2874992370605476,-1.6472899399107668,6.222288414031862,0.3201046485748904,4.254893825546205,-3.119560233627759,43.604620216106795,-15.488720666308062,1.9673945884856578,3,-1.0949993133544922,-2.0549993515014613,-5.22999906539917,-5.094999313354492,-0.5599994659423828,1,-0.03246316400932614,1.1791028630153861,30.25,-1.0000052256296328,30.57999992370605,1.4000015258788863,30.20000076293945,-0.03246316400932614 5885,2021-03-17,29.82999992370605,30.03000068664551,29.190000534057614,29.88999938964844,105700.0,-0.0016733346206448951,3.9411474315461716,0.46153056134280446,83.12056254059874,71.18032182010506,-0.549942590747353,-2.538786959990947,-3.9584434743889467,-4.99290277114444,34.69868668271968,0.8400001525878977,1.5600096083388664,2.028499984741206,-1.9158942134536865,5.972894182936098,0.05630288564375974,4.000697083838652,-2.6606048511341207,38.5541836432199,-25.888840965347526,1.9721970990974462,3,-0.759999275207516,-2.005000114440911,-4.9974999427795375,-5.045000076293942,-0.1800003051757777,2,-0.02883005741036282,5.615334957011397,29.8799991607666,1.1791028630153861,30.25,-1.0000052256296328,30.57999992370605,-0.02883005741036282 5886,2021-03-18,29.8700008392334,30.31999969482422,29.6299991607666,29.76000022888184,122700.0,0.0013409626426299504,-2.7297049302018683,-1.8333598245220875,81.7204279022453,73.57843080268036,-0.17399513421754875,-2.342090924520459,-3.907765988168837,-5.006558041535634,36.41981535607236,0.6900005340576172,1.8817223961152152,1.8420008659362779,-2.0267766105203826,5.710778342392938,-0.09238787229205414,3.77638960416461,-2.33254523577169,40.963877571186664,-27.796584664898567,1.9343887382283307,3,-0.23000049591064453,-2.045001029968258,-4.667500972747803,-4.920001029968262,-0.860000610351559,3,-0.01908274476591798,3.9411474315461716,29.82999992370605,5.615334957011397,29.8799991607666,1.1791028630153861,30.25,-0.01908274476591798 5887,2021-03-19,30.45000076293945,30.88999938964844,29.79999923706055,30.82999992370605,526400.0,0.019417472628398436,3.3600172424972916,-3.4545186572341247,82.9512852876502,75.06577187547612,-0.49572625495124,-2.653307236640085,-4.429420442682886,-5.556731857792933,38.585563571632306,1.0900001525878906,2.1304247184476104,2.1650007247924776,-1.6256502794685268,5.955651729053486,0.26967522266197363,4.060326226922982,-2.58129068167694,74.11771041715956,-0.37918091758744765,1.8953255021305035,3,-0.5600013732910085,-2.605001449584954,-5.197500705718991,-5.45000076293945,-1.6500015258788991,4,-0.04039413526327362,-2.7297049302018683,29.8700008392334,3.9411474315461716,29.82999992370605,5.615334957011397,29.8799991607666,-0.04039413526327362 5888,2021-03-22,28.60000038146973,30.34000015258789,28.34000015258789,30.28000068664551,131000.0,-0.06075534762289225,1.2222231641231895,4.421063198630722,63.67980982122431,74.4118378964468,1.3067022242176343,-0.6483126798236434,-2.5465268633608282,-3.6769815592748714,39.701185927606005,2.110000610351559,2.3551984849388496,0.19550027847290252,-3.468288596450538,3.859289153396343,-1.6363941589888178,2.027394715934623,-0.36873558320090893,10.196090457719055,-66.61849595192943,1.8318944374617196,3,1.014999389648434,-0.7550010681152344,-3.347500324249271,-3.60000038146973,-0.23999977111817117,0,0.010489483673395972,3.3600172424972916,30.45000076293945,-2.7297049302018683,29.8700008392334,3.9411474315461716,29.82999992370605,0.010489483673395972 5889,2021-03-23,28.020000457763672,28.56999969482422,27.82999992370605,28.26000022888184,162400.0,-0.02027971734160694,-1.3870928046908249,0.14285698066766483,56.06795992902071,72.48116922367348,1.87717411676363,-0.008082900659552195,-1.9232538579666425,-3.0651928800299615,39.293789821181655,0.770000457763679,2.3949735571439703,-0.4229996681213386,-4.0517222742815875,3.205722938038914,-2.237360971201465,1.3913616349587876,2.869998931884769,6.209168863338548,-66.32079493821924,1.8143613030801256,3,1.3399991989135742,-0.17500114440917613,-2.7200002670288086,-3.020000457763672,0.5100002288818395,1,0.060314011388273414,1.2222231641231895,28.60000038146973,3.3600172424972916,30.45000076293945,-2.7297049302018683,29.8700008392334,0.060314011388273414 5890,2021-03-24,27.75,28.790000915527344,27.739999771118164,28.20000076293945,181200.0,-0.009635990483678247,-3.468078371534316,1.8750049670584257,53.85527549188877,70.17921491782273,2.02985630271575,0.3756899296673666,-1.5964289762606754,-2.7347924294367587,38.16632136233189,1.0500011444091797,2.2083594672483784,-0.753000164031981,-4.288415826097946,2.7824154980339877,-2.5207079950649636,1.0147076670010016,3.0787994003295935,0.31746762199615225,-68.98045843703804,1.7677078310329841,3,1.5649995803833008,0.09499931335449574,-2.395000457763672,-2.7250003814697266,0.4500007629394496,2,0.05657656557925117,-1.3870928046908249,28.020000457763672,1.2222231641231895,28.60000038146973,3.3600172424972916,30.45000076293945,0.05657656557925117 5891,2021-03-25,28.059999465942386,28.13999938964844,27.229999542236328,27.649999618530273,118900.0,0.011171151925851719,2.192983630255223,-0.9111092273132012,47.218455260398336,67.29562875557099,1.5470647447056969,0.30998382722465934,-1.8467644589065237,-2.978143966082822,38.397707736193745,0.9099998474121129,2.0522011738828,-0.5880006790161083,-3.765922116693165,2.5899207586609485,-2.1769613978546367,1.00096003982242,2.6452479492187493,22.6775944893257,-40.97131564509025,1.5889607188385277,3,0.9999999999999964,-0.21500015258789062,-2.6199998855590856,-3.034999847412113,1.110000610351559,3,0.056664297321806334,-3.468078371534316,27.75,-1.3870928046908249,28.020000457763672,1.2222231641231895,28.60000038146973,0.056664297321806334 5892,2021-03-26,28.729999542236328,28.75,28.06999969482422,28.270000457763672,147100.0,0.02387740873292432,1.720001220703125,1.1219494040696225,42.19910164748971,64.51754755481208,0.65603385382461,-0.13125724571769837,-2.4429268879360606,-3.570217268698947,38.79760526188101,0.6900005340576136,1.8114118535893446,-0.06750059127807617,-2.935633303085332,2.8006321205291798,-1.5015669471817041,1.3665657646255518,1.7667330005493191,48.23150178836898,-10.705791291101711,1.4340663559036282,3,0.3299999237060547,-0.8850002288818324,-3.1700000762939453,-3.7049999237060547,0.13000106811523082,4,0.009745934253631905,2.192983630255223,28.059999465942386,-3.468078371534316,27.75,-1.3870928046908249,28.020000457763672,0.009745934253631905 5893,2021-03-29,28.809999465942386,29.3700008392334,28.46999931335449,28.520000457763672,198200.0,0.0027845431597883774,-3.6153770913518484,0.6304338812134156,45.83986956970882,61.8503052722472,0.39145437408839,0.023050453462193587,-2.4440581547120566,-3.573429161293518,39.29360239945366,0.9000015258789098,1.508330377094687,-0.13550062179565003,-2.646474501454531,2.3754732578632307,-1.3909875616250922,1.1199863180337921,1.490729096810302,73.83172738835127,17.221951755150457,1.2554869398294408,3,0.24999999999999645,-0.9650001525878906,-3.222499847412113,-3.784999847412113,5.820001602172848,0,-0.00034710965176021347,1.720001220703125,28.729999542236328,2.192983630255223,28.059999465942386,-3.468078371534316,27.75,-0.00034710965176021347 5894,2021-03-30,28.670000076293945,29.149999618530273,28.3700008392334,28.979999542236328,106100.0,-0.00485940271585017,1.3999976524926128,-1.0689673316101236,40.06677312580704,57.06655089282591,0.3819292751511618,0.3677766292428899,-2.218743203602415,-3.361306720189596,39.486183210167866,0.779998779296875,1.1848912906238915,-0.3935000419616692,-2.5844026798013537,1.7974025958780153,-1.4889513608815115,0.701951276958173,1.4464847452277603,67.28970379963226,14.606289480603323,1.0954513189198427,3,0.3899993896484375,-0.8250007629394496,-3.082500457763672,-3.645000457763672,5.899999618530273,1,-0.010812677541592097,-3.6153770913518484,28.809999465942386,1.720001220703125,28.729999542236328,2.192983630255223,28.059999465942386,-0.010812677541592097 5895,2021-03-31,28.6299991607666,29.03000068664551,28.32999992370605,28.670000076293945,192700.0,-0.0013952185357829494,-1.1875044703526194,0.1290354336764516,36.203853648382186,52.00915375350778,0.2612862055183598,0.563468337292484,-2.096968256042384,-3.2296822640638965,39.38886516918658,0.7000007629394602,0.9494658182819364,-0.5140008926391602,-2.4972298215841846,1.4692280363058643,-1.5056153571116724,0.47761357183335207,1.313296543997982,65.42050327234872,17.35446972600176,0.991614464472512,3,0.43000030517578125,-0.7849998474121058,-2.617499351501465,-3.179999351501465,5.719999313354485,2,-0.003492786484539101,1.3999976524926128,28.670000076293945,-3.6153770913518484,28.809999465942386,1.720001220703125,28.729999542236328,-0.003492786484539101 5896,2021-04-01,28.79999923706055,28.90999984741211,28.20000076293945,28.5,123500.0,0.005937830292601198,1.7307633055790035,-7.499809269502283,33.759122118660116,46.543357845842216,-0.08544020990214207,0.5558571216361479,-2.2095798380908356,-3.326578008202265,39.002908112529994,0.7099990844726598,0.7084196970837695,-0.4290007591247509,-2.1748884250228784,1.3168869067733766,-1.3019445920738129,0.4439430738243111,0.9804986979523385,56.15376150827156,12.698566863842942,0.8729438329490637,4,-0.014999389648441053,-0.9549999237060547,-2.1224994659423864,-2.6849994659423864,5.170001983642575,3,-0.020833280903320595,-1.1875044703526194,28.6299991607666,1.3999976524926128,28.670000076293945,-3.6153770913518484,28.809999465942386,-0.020833280903320595 5897,2021-04-05,29.059999465942386,29.21999931335449,28.85000038146973,28.920000076293945,103500.0,0.009027785964218493,-1.6428610354223596,0.46666581895401366,39.00184706030434,43.80136198351778,-0.6295514092359085,0.36082420936964255,-2.3760715864098216,-3.497807439299624,38.261254259953716,0.4200000762939382,0.37688316205656136,-0.19850053787230948,-1.9099887734746268,1.5129876977300079,-1.0542446556734681,0.6572435799288492,0.5674685655039085,73.50415785672753,31.95245996578737,0.8557441178011582,4,-0.7599992752075231,-0.9600000381469727,-2.474999904632572,-2.9449996948242223,4.500001907348629,0,0.003785292924057826,1.7307633055790035,28.79999923706055,-1.1875044703526194,28.6299991607666,1.3999976524926128,28.670000076293945,0.003785292924057826 5898,2021-04-06,29.149999618530273,29.56999969482422,28.90999984741211,29.229999542236328,121800.0,0.003097045913347918,-1.357144560134332,-0.5714305177111572,42.88499619645763,42.33658823545522,-0.7077579065903663,0.23316020819713756,-2.3518586744850793,-3.509587590476194,36.917974970837705,0.6599998474121094,0.05864670297865615,-0.0770003318786614,-1.7711777420876693,1.6171770783303465,-0.9240890369831654,0.7700883732258426,-1.9200000762939453,69.34303622294564,26.892260531514495,0.8470887051045033,4,-0.75,-1.0100002288818324,-2.565000057220459,-3.0349998474121094,4.059999465942383,1,-0.009948508129460354,-1.6428610354223596,29.059999465942386,1.7307633055790035,28.79999923706055,-1.1875044703526194,28.6299991607666,-0.009948508129460354 5899,2021-04-07,28.26000022888184,29.26000022888184,28.04999923706055,29.170000076293945,126100.0,-0.030531711879772105,1.2201849952928598,11.375008940705198,36.85092651757194,40.44721612719779,0.2457040312518366,1.0942003813887844,-1.3604689408833792,-2.560598850730724,35.112386586576925,1.210000991821289,-0.37879442593327184,-0.9129997253417947,-2.6600348460069085,0.834035395323319,-1.7865172856743534,-0.03948216500923607,-0.9832006835937541,13.815850564298996,-27.924577707117194,0.873517560332557,4,0.13999938964843395,0.12999916076660156,-1.675000667572025,-2.1450004577636754,7.120000839233395,2,0.22540696346927924,-1.357144560134332,29.149999618530273,-1.6428610354223596,29.059999465942386,1.7307633055790035,28.79999923706055,0.22540696346927924 5900,2021-04-08,28.38999938964844,28.45000076293945,27.770000457763672,28.32999992370605,145100.0,0.004600111808694907,6.555466076102534,-0.06593349011323332,37.78876584146031,39.399472858426904,0.24142426262995897,0.8942757515994693,-1.4067537298434907,-2.632010247194401,33.053558493280036,0.6800003051757777,-0.5511472921776139,-0.7095005035400348,-2.4585273270314225,1.039526319951353,-1.5840139152857304,0.16501290820566084,-1.0673358413696334,34.444399704149106,-7.0888078785564375,0.8745134117456947,4,0.28000068664550426,0.11500072479247692,-1.8049998283386266,-2.274999618530277,7.350002288818356,3,0.21768229792315985,1.2201849952928598,28.26000022888184,-1.357144560134332,29.149999618530273,-1.6428610354223596,29.059999465942386,0.21768229792315985 5901,2021-04-09,28.63999938964844,28.65999984741211,28.15999984741211,28.53000068664551,152400.0,0.008805917765928317,5.6666836209201685,1.83332803509531,34.20592043725895,38.511341612845705,0.09202697230957213,0.5495897531030209,-1.5825930296965005,-2.8146677468512316,30.843275431135215,0.5,-0.5973502842601448,-0.381500434875484,-2.061667016424753,1.298666146673785,-1.2215837256501203,0.45858285589915226,-1.2723891184387242,48.33329447991899,10.470638765911367,0.8400832907746354,4,0.03000068664550426,0.1649999618530238,-1.8024997711181676,-2.524999618530277,7.7799987792968714,4,0.19937148066198818,6.555466076102534,28.38999938964844,1.2201849952928598,28.26000022888184,-1.357144560134332,29.149999618530273,0.19937148066198818 5902,2021-04-12,28.63999938964844,28.81999969482422,28.35000038146973,28.6200008392334,93100.0,0.0,1.4736860597603576,0.18180714743982007,50.51545124781428,39.03085068819076,0.08707471756883933,0.4182411882486825,-1.4943304655234648,-2.755263816617539,28.352732859869885,0.46999931335448863,-0.5978467438821511,-0.2845004081726046,-1.8019427641323524,1.2329419477871433,-1.0432215861524803,0.4742207698072711,-1.2283413299664332,48.33329447991899,6.683039331589676,0.7587211779798743,4,0.03000068664550426,0.42000007629394176,-1.8024997711181676,-2.524999618530277,6.709999084472653,0,0.18610341985486012,5.6666836209201685,28.63999938964844,6.555466076102534,28.38999938964844,1.2201849952928598,28.26000022888184,0.18610341985486012 5903,2021-04-13,28.35000038146973,28.71999931335449,28.03000068664551,28.46999931335449,101200.0,-0.010125663909180349,1.225805856185668,-6.000381497375784,54.59610146249619,40.64522050337844,0.3407995729793889,0.58878597330337,-1.1040789947898695,-2.428180434440538,25.83935171638475,0.6899986267089773,-0.5574842770120156,-0.47949943542480256,-1.8810097154087941,0.922010844559189,-1.1802545754167966,0.22125570456719146,-0.8951754890848775,38.926175355771925,-6.909419380462708,0.7007551399919953,4,0.3199996948242152,0.7099990844726527,-1.5125007629394567,-2.235000610351566,7.030000686645504,1,0.18377428295297915,1.4736860597603576,28.63999938964844,5.6666836209201685,28.63999938964844,6.555466076102534,28.38999938964844,0.18377428295297915 5904,2021-04-14,28.90999984741211,29.1200008392334,28.420000076293945,28.43000030517578,92900.0,0.019753067315950057,-1.8000030517578125,-4.000031789427074,64.94846222365547,43.83906590063103,-0.20291436143366326,-0.0501822938559755,-1.5517056373440639,-2.93580665766185,23.83507846862912,0.7700004577636683,-0.51059198138665,0.12899999618530344,-1.1837699967621944,1.4417699891328013,-0.5273850002884437,0.7853849926590506,-1.4128714589784686,84.44437537175628,31.494000955186877,0.656384996473748,4,-0.23999977111816406,0.14999961853027344,-1.7825002670288086,-2.505000114440918,5.659999847412109,2,0.1487374354810127,1.225805856185668,28.35000038146973,1.4736860597603576,28.63999938964844,5.6666836209201685,28.63999938964844,0.1487374354810127 5905,2021-04-15,28.96999931335449,29.1299991607666,28.57999992370605,29.020000457763672,75000.0,0.0020753879716035595,3.0740902957819376,-0.10416915019590818,62.53444264393392,47.03632373677256,-0.23424639199816966,-0.18752904028328388,-1.5034105171792937,-2.9483004666972086,22.252844587271316,0.5499992370605504,-0.4991254131569285,0.23199949264526154,-0.9892443599345384,1.4532433452250615,-0.37862243364463666,0.8426214189351597,-1.431413498793038,85.4545391492516,27.490332711651675,0.6106219262898998,4,-0.2999992370605433,0.09000015258789418,-1.7924995422363246,-2.514999389648434,5.800001144409183,3,0.2212634417221364,-1.8000030517578125,28.90999984741211,1.225805856185668,28.35000038146973,1.4736860597603576,28.63999938964844,0.2212634417221364 5906,2021-04-16,29.29999923706055,29.43000030517578,28.8700008392334,29.20000076293945,125300.0,0.011391091871857162,2.1111028694951894,-1.9999237078008774,58.66261697738896,49.220853727559735,-0.5429607278572526,-0.592815535802945,-1.7232393297504665,-3.2325449755494766,20.51609193413717,0.5599994659423828,-0.42586544308192487,0.5904994964599659,-0.5429624149720844,1.7239614078920162,0.023768540743940747,1.157230452175991,-1.7207851448938456,90.71420689016281,30.21686640114551,0.566730955716026,4,-0.6299991607666051,-0.23999977111816762,-1.8874988555908239,-2.7849988937377965,5.459999084472646,4,0.2197953108906745,3.0740902957819376,28.96999931335449,-1.8000030517578125,28.90999984741211,1.225805856185668,28.35000038146973,0.2197953108906745 5907,2021-04-19,29.21999931335449,29.3799991607666,28.90999984741211,29.3799991607666,78500.0,-0.002730372893828381,4.874997019764919,-1.600022888532767,56.23100621135285,50.70374372921476,-0.4893370608399188,-0.6426373332922957,-1.5472006602204296,-3.1031178777376844,18.375967192976958,0.4699993133544922,-0.32262616028467406,0.5719996452331522,-0.2562027675913221,1.4002020580576264,0.15789843882091503,0.9861008516453893,-1.6009695091346323,84.99992506842587,25.107442087938878,0.41410120641223697,4,-0.6199989318847621,-0.15999984741210582,-1.637499332427975,-2.5849990844726527,4.910001754760746,0,0.2464065374669666,2.1111028694951894,29.29999923706055,3.0740902957819376,28.96999931335449,-1.8000030517578125,28.90999984741211,0.2464065374669666 5908,2021-04-20,28.899999618530273,29.290000915527344,28.670000076293945,28.979999542236328,125400.0,-0.010951392961804918,-1.2963036222029918,0.4999999999999889,53.31411691890958,52.53298710714116,-0.2330353802778582,-0.31516895094683406,-1.1448285294640037,-2.7425545459242784,17.77736267341351,0.6200008392333984,-0.2216734792339068,0.2369999885559082,-0.5983778257815793,1.0723778028933957,-0.18068891861283376,0.6546888957246502,-1.2419504164983302,47.52469638227035,-10.959840154585734,0.4176889071687429,4,-0.2999992370605469,0.15999984741210938,-0.8574995994567871,-2.0149993896484375,4.940000534057617,1,0.22318335435046754,4.874997019764919,29.21999931335449,2.1111028694951894,29.29999923706055,3.0740902957819376,28.96999931335449,0.22318335435046754 5909,2021-04-21,29.709999084472656,29.75,29.04999923706055,29.09000015258789,100200.0,0.028027663551352555,-1.0000000000000102,-7.749994039529838,62.735860302773894,55.30488649173155,-0.9115851912153268,-1.0456787380289754,-1.8816548784492042,-3.523474276278577,17.830383383435954,0.8500003814697266,-0.15358644240543384,0.9624995231628404,0.06164944572348219,1.8633496006021986,0.5120744844431613,1.4129245618825195,-2.0137108725848663,96.5811185539364,37.36396210287724,0.45042503871968,4,-0.8199987411499023,-0.6499996185302734,-1.5549988746643066,-2.8249988555908203,3.520000457763672,2,0.1908449060372368,-1.2963036222029918,28.899999618530273,4.874997019764919,29.21999931335449,2.1111028694951894,29.29999923706055,0.1908449060372368 5910,2021-04-22,29.31999969482422,29.78000068664551,29.239999771118164,29.770000457763672,110200.0,-0.0131268731627886,1.2978702681643852,-0.7258089325597278,55.82960772725053,57.707518412841736,-0.41995478747029935,-0.5607796041038071,-1.4450391953112387,-3.0990228814540117,17.740921384042245,0.5400009155273473,-0.12875110613550333,0.49400014877319265,-0.30918792916573423,1.2971882267121195,0.09240610980372921,0.8955941877426561,-1.5415630114119416,58.55849199257662,-1.0029473887368496,0.40159403896946366,4,-0.4149990081787074,-0.26000022888183594,-1.0149998664855957,-2.434999465942383,4.150001525878906,3,0.17905866489237265,-1.0000000000000102,29.709999084472656,-1.2963036222029918,28.899999618530273,4.874997019764919,29.21999931335449,0.17905866489237265 5911,2021-04-23,29.649999618530273,29.93000030517578,29.11000061035156,29.459999084472656,151000.0,0.011255113476836387,1.1866602918999019,-0.42222269317170347,56.51215020324019,58.37381829677795,-0.6611461657271107,-0.8069245520453876,-1.7129885590910945,-3.3900667118897374,18.21931058470684,0.8199996948242223,0.028611159797943486,0.7445000648498521,-0.05419527170824523,1.5431954014079494,0.34515239657080343,1.1438477331289008,-1.7514690949240013,77.77772731882841,19.15459700991699,0.39934766827904844,4,-0.6699991226196289,-0.5900001525878906,-1.2024993896484375,-2.7649993896484375,4.609998703002923,4,0.17268131214523064,1.2978702681643852,29.31999969482422,-1.0000000000000102,29.709999084472656,-1.2963036222029918,28.899999618530273,0.17268131214523064 5912,2021-04-26,29.01000022888184,29.96999931335449,28.989999771118164,29.76000022888184,89100.0,-0.021585139894856997,-1.481008624103033,-3.94735732570396,48.62205167869402,57.7100349874666,0.04118873567852788,-0.152701758160962,-1.0199975280309985,-2.720185457077722,18.212369355975564,0.9799995422363246,0.16602575888286708,0.09050064086914489,-0.7050518332892644,0.8860531150275541,-0.3072755962100615,0.4882768779483513,-0.9489521227500077,26.153873240470197,-29.828004345331415,0.3977762370792049,4,0.18499946594237926,0.04999923706054332,-0.2775001525878942,-2.1250000000000036,5.7899990081787145,0,0.19820744733834106,1.1866602918999019,29.649999618530273,1.2978702681643852,29.31999969482422,-1.0000000000000102,29.709999084472656,0.19820744733834106 5913,2021-04-27,28.79999923706055,29.26000022888184,28.56999969482422,29.25,167500.0,-0.007238917275575019,1.9361648594246834,0.6000010172525995,56.136358217754406,56.730912320144256,0.35954487033201943,0.05956558678806445,-0.7589973249982442,-2.4775479421215962,17.566871858626783,0.6900005340576207,0.308581911527277,-0.11900033950805167,-0.9148551024851486,0.6768544234690452,-0.5169277209966019,0.27892704198049856,-0.5480560102064516,16.428543207589367,-43.03281534675938,0.3979273814885491,4,0.47000026702880504,-0.014999389648441053,0.06750011444091797,-1.894999504089359,6.150001525878896,1,0.18506951292539986,-1.481008624103033,29.01000022888184,1.1866602918999019,29.649999618530273,1.2978702681643852,29.31999969482422,0.18506951292539986 5914,2021-04-28,28.36000061035156,29.04999923706055,28.32999992370605,28.790000915527344,95000.0,-0.015277730498783892,-1.938762641007063,0.9555546136566085,49.68154130122606,55.302812170954496,0.7971504195411683,0.5008266892790552,-0.2523956647584562,-2.004904639322774,16.87572552549565,0.7199993133544993,0.3308915385032236,-0.5434989929199254,-1.3712100952635495,0.2842121094236987,-0.9573545440917393,-0.1296434417481116,1.6099987030029297,1.829310842117995,-58.2850830329011,0.4138555511718128,4,0.7899990081787109,0.2399988174438512,0.3699989318847692,-1.4550008773803675,6.669998168945316,2,0.19322988096961113,1.9361648594246834,28.79999923706055,-1.481008624103033,29.01000022888184,1.1866602918999019,29.649999618530273,0.19322988096961113 5915,2021-04-29,28.53000068664551,28.8799991607666,28.35000038146973,28.399999618530273,70300.0,0.0059943608122456915,-3.608694209941564,-0.3023278508188344,48.812107844813355,54.20831115622388,0.6237688534539956,0.34040352432193544,-0.3382593790105801,-2.1442931687906963,16.191764458469706,0.5299987792968714,0.36457189064201856,-0.3684989929199176,-1.2043346467995484,0.46733666095971316,-0.7864168198597312,0.049418834019895996,1.4071986389160074,12.195173010542028,-47.368397263619705,0.4179178269398151,4,0.6199989318847585,0.06999874114989879,0.07249879837035778,-1.62500095367432,6.579999923706044,3,0.1647388272861423,-1.938762641007063,28.36000061035156,1.9361648594246834,28.79999923706055,-1.481008624103033,29.01000022888184,0.1647388272861423 5916,2021-04-30,28.20000076293945,28.520000457763672,28.09000015258789,28.32999992370605,134600.0,-0.01156676886658925,-1.45714192293235,-0.99998532820796,45.56452574269376,53.0231466597062,0.8731454262655411,0.6568240305753719,0.08377072663904883,-1.7942314824589225,15.489418945683884,0.44000053405762074,0.2977392265537162,-0.6684989929199254,-1.5604099375320146,0.22341195169216377,-1.1144544652259682,-0.2225435206138826,1.7050545745849597,5.851098907230604,-52.855537304928305,0.445955472306044,4,0.8299989700317418,0.3999986648559606,0.3799986839294469,-1.2950010299682582,6.869998931884769,4,0.18687944380092114,-3.608694209941564,28.53000068664551,-1.938762641007063,28.36000061035156,1.9361648594246834,28.79999923706055,0.18687944380092114 5917,2021-05-03,29.170000076293945,29.20000076293945,28.18000030517578,28.18000030517578,193800.0,0.034397137840835645,-1.0606074617807633,-7.615432017254281,57.269506544172344,53.46263439584651,-0.11699546098483182,-0.3209679673009127,-0.7800623052442504,-2.732576680238985,14.803262975650256,1.0200004577636683,0.26328094708643235,0.2960002899169929,-0.6022172057066371,1.1942177855406229,-0.1531084578948203,0.7451090377288061,0.6624530538330049,92.30767976759664,29.81428281404537,0.44910874781181437,5,-0.1400003433227539,-0.3000001907348633,-0.7175006866455078,-2.265000343322754,5.699998855590827,0,0.17449428289086022,-1.45714192293235,28.20000076293945,-3.608694209941564,28.53000068664551,-1.938762641007063,28.36000061035156,0.17449428289086022 5918,2021-05-04,28.86000061035156,29.45000076293945,28.76000022888184,29.13999938964844,135300.0,-0.010627338537250064,-1.8750049670584812,-0.2828271151826985,49.536184804186945,51.99600378489241,0.20867820648859947,-0.03563551055342273,-0.39432397666156405,-2.4003879460215565,13.91628944255556,0.6900005340576101,0.21547172432055817,0.0005007743835427902,-0.8882700833276509,0.8892716320947365,-0.44388465447205405,0.44488620323913963,0.9027544006738282,56.617655308597534,-2.9710702722130407,0.4443854288555976,5,0.16999912261963246,0.009999275207523084,-0.40750122070312145,-1.9550008773803675,5.8099975585937464,1,0.20582115388377442,-1.0606074617807633,29.170000076293945,-1.45714192293235,28.20000076293945,-3.608694209941564,28.53000068664551,0.20582115388377442 5919,2021-05-05,34.630001068115234,34.790000915527344,30.85000038146973,31.82999992370605,510400.0,0.19993071156395192,1.5256406886260285,-10.000047683923464,75.49551128557907,54.181104180262246,-5.352945667912724,-5.59057434813116,-6.053503558526629,-8.112345848110067,15.104894097326788,5.930000305175785,0.3290367743105058,5.452001190185548,2.7506358848970045,8.153366495474092,4.101318537541278,6.802683842829818,-6.540000915527344,97.61194284787045,39.58921203322081,1.3506826526442712,5,-3.190000534057617,-3.3500003814697266,-6.177501678466797,-7.725001335144043,0.18999862670898438,2,0.009240533784413918,-1.8750049670584812,28.86000061035156,-1.0606074617807633,29.170000076293945,-1.45714192293235,28.20000076293945,0.009240533784413918 5920,2021-05-06,34.56999969482422,34.630001068115234,33.310001373291016,34.56999969482422,257000.0,-0.001732641393022094,20.999491385339184,0.0,74.33056982006804,56.160928582132,-4.99521564022778,-5.316419496536476,-5.858527074778923,-7.996935656356278,16.657366046547494,1.3199996948242188,0.49600097670768406,5.082999801635744,1.4933765696196701,8.672623033651814,3.288188185627707,6.87781141764378,-6.34599952697754,96.71640006490678,41.05970255842783,1.7948116160080354,5,-3.1299991607666016,-3.289999008178711,-6.117500305175781,-7.664999961853027,-0.049999237060546875,3,0.01330630860669424,1.5256406886260285,34.630001068115234,-1.8750049670584812,28.86000061035156,-1.0606074617807633,29.170000076293945,0.01330630860669424 5921,2021-05-07,34.34999847412109,34.900001525878906,33.86999893188477,34.639999389648445,163200.0,-0.006363934701916429,1.5431999924648263,-100.0,73.38194841325787,58.91202821930575,-4.512997651189703,-4.897819673390828,-5.458513591988705,-7.721603722175217,18.145289418671023,1.0300025939941335,0.5623857378392394,4.577498626708977,0.4097839463516806,8.745213307066273,2.493641286530327,6.661355966887626,-5.994678291320795,91.81543226415855,38.22344830161239,2.0838573401786484,5,-2.854997634887688,-3.0149974822997976,-5.897499084472649,-7.444998741149895,0.20000076293946734,4,0.022125245123461923,20.999491385339184,34.56999969482422,1.5256406886260285,34.630001068115234,-1.8750049670584812,28.86000061035156,0.022125245123461923 5922,2021-05-10,33.970001220703125,34.779998779296875,33.860000610351555,34.240001678466804,226500.0,-0.011062511507948014,-2.755081704307399,0.9310331219909815,72.98278803263757,60.78385375429277,-3.7497613109270027,-4.319501237525802,-4.917906206657246,-7.287764017296894,19.569969511833165,0.9199981689453196,0.6999012967233327,3.9310012817382827,-0.597802008224761,8.459804571701326,1.6665996367567644,6.1954029267198045,-5.352893784179688,84.85341842467324,29.234289215769877,2.264401644981521,5,-2.4750003814697266,-2.635000228881836,-5.655001640319824,-7.065001487731934,0.18000030517578125,0,0.03238146701774913,1.5431999924648263,34.34999847412109,20.999491385339184,34.56999969482422,1.5256406886260285,34.630001068115234,0.03238146701774913 5923,2021-05-11,33.560001373291016,34.240001678466804,33.400001525878906,33.950000762939446,272600.0,-0.012069468138912964,-1.3662006640805693,1.4444397349495677,68.10914056247954,62.83136478332094,-2.8983395911006227,-3.688267648885777,-4.352295219382128,-6.8271962741555825,21.233201869923693,0.8400001525878977,0.8163239115796195,3.2605013847351074,-1.4547662577144251,7.9757690271846435,0.9028675635103411,5.618135205959874,-4.69157817319336,66.91358582854492,15.795271476448889,2.3576338212247676,5,-2.065000534057617,-2.2250003814697266,-5.360001564025879,-6.655001640319824,-0.1900024414062429,1,0.03903449061346964,-2.755081704307399,33.970001220703125,1.5431999924648263,34.34999847412109,20.999491385339184,34.56999969482422,0.03903449061346964 5924,2021-05-12,33.209999084472656,34.080001831054695,33.040000915527344,33.540000915527344,163400.0,-0.010429150014782507,-2.1044888291694397,0.8461598654094602,68.36638023417697,65.00406171547246,-1.998141488933463,-3.161705078531213,-3.8623698974588763,-6.424315848539223,22.466076906617293,1.0400009155273509,1.0383822472404205,2.69549913406372,-2.143511250581227,7.534509518708671,0.27599394174124825,5.115004326386195,-4.1003127513437505,9.13968350328556,-39.34228168697658,2.419505192322475,5,-1.7149982452392578,-1.8749980926513672,-4.939999580383301,-6.304999351501465,-0.8199996948242116,2,0.04396263549297341,-1.3662006640805693,33.560001373291016,-2.755081704307399,33.970001220703125,1.5431999924648263,34.34999847412109,0.04396263549297341 5925,2021-05-13,35.380001068115234,35.4900016784668,33.110000610351555,33.27000045776367,239100.0,0.06534182606036754,1.0429177663246054,-6.393905765940723,73.04907654727295,68.05790069375902,-3.4579242801147174,-5.087713060364376,-5.887237281478466,-8.525889313749747,23.968655650867028,2.3800010681152415,1.3172555243097257,4.545001029968262,-0.6957163761563123,9.78571843609284,1.9246423269059747,7.165359733030549,-6.038702127276327,95.51018056747107,48.63816585219918,2.620358703062289,5,-3.5450000762939453,-3.75,-6.985001564025879,-8.475001335144043,-2.4900016784667898,3,-0.015828189835632722,-2.1044888291694397,33.209999084472656,-1.3662006640805693,33.560001373291016,-2.755081704307399,33.970001220703125,-0.015828189835632722 5926,2021-05-14,35.7400016784668,36.099998474121094,35.400001525878906,35.40999984741211,222100.0,0.010175257192855058,-3.0,0.15639892682291856,77.69547139048493,70.32745234334932,-2.9456667434322625,-5.207498304204517,-6.097506723846692,-8.807328446054239,25.35609566671383,0.7199974060058594,1.7148645091164134,4.58300151824951,-1.0381698708455644,10.204172907344585,1.7724158237019694,7.393587212797048,-6.029780573370218,88.23538944848907,37.14224947474092,2.8105856945475383,5,-3.310002326965332,-3.675002098083496,-7.152501583099365,-8.835001945495605,-2.710002899169922,4,-0.0341354550477867,1.0429177663246054,35.380001068115234,-2.1044888291694397,33.209999084472656,-1.3662006640805693,33.560001373291016,-0.0341354550477867 5927,2021-05-17,36.41999816894531,36.56999969482422,35.470001220703125,35.650001525878906,225500.0,0.01902620197380145,1.0560725006595506,2.3333102140842463,80.1901726498273,73.73345099286492,-2.7816164384424056,-5.607954670231507,-6.660949212858014,-9.390918683345472,26.876647853087242,1.0999984741210938,2.171396345412706,4.902998065948488,-1.1047797623883255,10.910775894285301,1.899109151780081,7.906886980116894,-6.198594874326773,95.7506635198105,38.60906210542707,3.0038889141684075,5,-2.70999813079834,-4.119997978210449,-7.682498455047607,-9.009998321533203,-3.329998016357422,0,-0.051345387861091996,-3.0,35.7400016784668,1.0429177663246054,35.380001068115234,-2.1044888291694397,33.209999084472656,-0.051345387861091996 5928,2021-05-18,35.349998474121094,36.38000106811523,35.22999954223633,36.34000015258789,214000.0,-0.029379454931894755,1.149528512094705,-1.2857220708446866,76.37735042931895,73.83143311994712,-0.7757778670824749,-4.24774526656082,-5.526657636394404,-8.227999599932101,28.701008694870154,1.1899986267089844,2.703593820434122,3.510498428344725,-2.597420233094539,9.61841708978399,0.4565390976250896,6.564457759064357,-4.493735539481985,65.43904695213148,1.247077543609251,3.053959330719633,5,-0.5449981689453125,-3.0499982833862305,-6.48499870300293,-7.939998626708984,-1.6899986267089844,1,-0.033946166903534025,1.0560725006595506,36.41999816894531,-3.0,35.7400016784668,1.0429177663246054,35.380001068115234,-0.033946166903534025 5929,2021-05-19,35.380001068115234,35.47999954223633,34.439998626708984,35.20000076293945,149400.0,0.0008487297111512415,4.473728592366535,-0.18181818181818182,76.12509178477018,74.03082444935848,-0.7690820963583889,-4.038227649556013,-5.476509454159327,-8.172906600488687,29.85158503201647,1.0400009155273438,3.141678460291182,3.2570009231567383,-2.960116555823788,9.474118402137265,0.1484421836664751,6.3655596626470015,-3.952364457457616,65.60696700616754,-4.949000330358018,3.108558739490264,5,-0.5750007629394531,-3.0500011444091797,-6.51500129699707,-7.970001220703125,-2.1000022888183594,2,-0.056811816719867014,1.149528512094705,35.349998474121094,1.0560725006595506,36.41999816894531,-3.0,35.7400016784668,-0.056811816719867014 5930,2021-05-20,34.56999969482422,35.380001068115234,34.299999237060554,35.060001373291016,123900.0,-0.022894328683924048,-1.0970856527004806,-2.7222269317170347,73.43633948606302,74.03686790189238,0.04572807225134312,-2.9668550650409884,-4.6108807897171005,-7.285008962027334,30.980503683271788,1.0800018310546804,3.693597186877156,2.18449954986572,-3.9773949225553835,8.34639402228682,-0.8964476863448283,5.2654467860762715,-2.6281267757499407,11.894290894974576,-64.0850510066216,3.0809472362105503,5,0.2350006103515625,-2.239999771118164,-5.704999923706055,-7.159999847412109,-1.779998779296875,3,-0.06306046642812557,4.473728592366535,35.380001068115234,1.149528512094705,35.349998474121094,1.0560725006595506,36.41999816894531,-0.06306046642812557 5931,2021-05-21,34.77000045776367,35.110000610351555,34.560001373291016,34.799999237060554,421000.0,0.00578538515201088,-1.4444576311416726,0.06122178885335157,71.84086589425524,73.90998766429433,-0.09882228301054852,-2.9129599573605383,-4.76274421901908,-7.409630459453837,32.02276008487861,0.5499992370605398,3.491033870954496,2.128500270843503,-3.9800724758176997,8.237073017504702,-0.9257861024870948,5.182786644174104,-2.365314861114399,20.704895415137877,-51.011011766573255,3.0542863733306,5,0.034999847412109375,-2.440000534057617,-5.905000686645508,-7.3600006103515625,-2.470001220703118,4,-0.05406963023767941,-1.0970856527004806,34.56999969482422,4.473728592366535,35.380001068115234,1.149528512094705,35.349998474121094,-0.05406963023767941 5932,2021-05-24,34.759998321533196,34.959999084472656,34.470001220703125,34.810001373291016,136900.0,-0.00028766569165350475,1.8,1.6668362156661696,73.56227595904379,74.51589159724593,0.039141841644664055,-2.5825013738425753,-4.7159788702693675,-7.307894125559571,33.266976500631586,0.48999786376953125,3.309773702887661,1.8309982299804588,-4.096489180449005,7.758485640409923,-1.1327454752342732,4.794741935195191,-1.9387813150664286,22.11532113120293,-49.38257132842567,2.963743705214732,5,0.04500198364258523,-2.4299983978271413,-5.894998550415032,-7.254998207092278,-1.8799972534179616,0,-0.049769839636747526,-1.4444576311416726,34.77000045776367,-1.0970856527004806,34.56999969482422,4.473728592366535,35.380001068115234,-0.049769839636747526 5933,2021-05-25,34.130001068115234,34.689998626708984,34.09999847412109,34.689998626708984,153800.0,-0.01812420264208381,1.1071525885558837,11.199267622824165,46.61246836594605,72.09879027855361,0.847634274836139,-1.615549949426466,-4.04514253815298,-6.585701362608248,35.04406490245112,0.6599998474121094,3.1322015038540414,0.9345008850097685,-4.6824858997756,6.5514876697951365,-1.8739925073829156,3.7429942774024525,-0.9339057928127232,2.1740993313232906,-63.29330091875556,2.8084933923926836,5,0.7099990844726562,-1.8000011444091797,-5.30000114440918,-6.565001487731934,-0.9900016784667898,1,-0.03047175162554938,1.8,34.759998321533196,-1.4444576311416726,34.77000045776367,-1.0970856527004806,34.56999969482422,-0.03047175162554938 5934,2021-05-26,33.84000015258789,34.240001678466804,33.799999237060554,34.130001068115234,119600.0,-0.00849695008648177,-1.3783739200363823,0.5178610354223433,45.20368516584901,69.00485790283982,1.381699270282752,-0.9422613761089025,-3.7049023087066963,-6.203616591134644,37.130585082204504,0.44000244140625,2.9751778703213745,0.37049999237060405,-4.767528954108435,5.5085289388496435,-2.1985144808689157,2.9395144656101238,-0.3065144353332059,2.531700580412321,-56.546388129171795,2.5690144732395197,5,1.3449993133544922,-1.510000228881836,-5.010000228881836,-6.1050004959106445,-1.2999992370605469,2,-0.005319157930382401,1.1071525885558837,34.130001068115234,1.8,34.759998321533196,-1.4444576311416726,34.77000045776367,-0.005319157930382401 5935,2021-05-27,33.22999954223633,34.299999237060554,33.220001220703125,34.240001678466804,239100.0,-0.018026022683244936,-1.097086012266317,3.4827549919760314,43.00001001357558,65.14980663873878,1.8491025840390023,0.039953693952810454,-3.0491029475432505,-5.506220141523595,39.09899688127223,1.079998016357429,2.9092021187260535,-0.4745005607604966,-5.061692751954958,4.1126916304339645,-2.768096656357727,1.819095534836734,3.3400001525878906,0.5290118921711912,-52.16048372118353,2.293596095597231,5,1.6650009155273438,-0.8999996185302734,-4.25499963760376,-5.385000228881832,-1.0799980163574219,3,0.0015046415211952269,-1.3783739200363823,33.84000015258789,1.1071525885558837,34.130001068115234,1.8,34.759998321533196,0.0015046415211952269 5936,2021-05-28,33.470001220703125,33.560001373291016,33.0,33.450000762939446,103800.0,0.007222440017242482,4.599992370634572,-0.019802391545749174,46.81934175671964,61.441936539504596,1.400518251391432,0.22663008170341215,-3.240862310055025,-5.661333255292234,41.464393389096045,0.5600013732910156,2.8775147837270225,-0.4979989051818876,-4.290454281039878,3.2944564706760993,-2.3942265931108793,1.398228782747104,3.0329985046386696,23.979665318546832,-23.623403260895603,1.8962276879289939,5,1.2199993133544922,-1.1400012969970703,-4.48750114440918,-5.625001907348629,-1.6300010681152344,4,-0.02031670990066059,-1.097086012266317,33.22999954223633,-1.3783739200363823,33.84000015258789,1.1071525885558837,34.130001068115234,-0.02031670990066059 5937,2021-06-01,34.259998321533196,34.360000610351555,33.310001373291016,33.529998779296875,144400.0,0.023603139289442687,1.258052872290263,36.49914171274655,54.24755146597232,58.98306998802165,0.30385740410518025,-0.1712660425174093,-3.9911405993258384,-6.381264477533918,43.32594847179466,1.0499992370605398,2.5838838730171005,0.03749828338622052,-3.009051579153258,3.0840481459256956,-1.4857766478835188,1.5607732146559599,2.102881414794929,74.55617428440468,28.181447897023347,1.5232749312697378,6,-0.019998550415031957,-1.9299983978271413,-5.239998340606682,-6.4149990081787,-2.899997711181637,1,-0.05720954992694027,4.599992370634572,33.470001220703125,-1.097086012266317,33.22999954223633,-1.3783739200363823,33.84000015258789,-0.05720954992694027 5938,2021-06-02,34.799999237060554,34.970001220703125,34.02000045776367,34.419998168945305,255300.0,0.01576184886115284,1.638872552915309,0.5205497348000141,59.43060127835288,57.12812659841972,-0.36024956166465216,-0.2565959252982566,-4.424688763292394,-6.8499028542138625,45.14958386954003,0.9500007629394531,2.1953511632225755,0.28049926757812926,-1.4301417225241835,1.991140257680442,-0.5748212274730307,1.1358197626292892,1.4283653098144455,91.3704630303785,38.621591190865516,0.8553204950511569,6,-0.6099987030029368,-2.4699993133544993,-5.672499656677253,-6.954999923706058,-2.529998779296882,2,-0.05517236238616352,1.258052872290263,34.259998321533196,4.599992370634572,33.470001220703125,-1.097086012266317,33.22999954223633,-0.05517236238616352 5939,2021-06-03,34.950000762939446,34.950000762939446,34.439998626708984,34.700000762939446,140500.0,0.004310388769179774,3.080017089843693,0.6578928876173021,46.64586537042409,54.15140725223761,-0.6455473225323303,-0.40200571894481385,-4.44560168986461,-6.918801853598097,43.847215024155965,0.5100021362304616,1.6773990945066757,0.41450080871581463,-1.3064469280954611,2.1354485455270904,-0.4459730596898197,1.274974677121449,1.1492292020605532,98.98474896596558,49.51149775012982,0.8604738684056374,6,-0.8950004577636648,-2.6200008392333913,-5.922501087188714,-7.10500144958495,-2.5300025939941406,3,-0.05178830711815907,1.638872552915309,34.799999237060554,1.258052872290263,34.259998321533196,4.599992370634572,33.470001220703125,-0.05178830711815907 5940,2021-06-04,35.029998779296875,35.06999969482422,34.610000610351555,34.93000030517578,109500.0,0.0022889274566841866,4.11109227313194,0.399993896484375,44.20878649709418,51.081176208108616,-0.7302232455810511,-0.46986500781662954,-4.384215742244905,-6.908584890811738,42.50265256859395,0.45999908447266336,1.2536636163221289,0.47149887084960795,-1.263627345337973,2.206625087037189,-0.3960642372441825,1.3390619789433984,0.9452619871031231,98.06758833697603,51.287560915960654,0.8675631080937917,6,-0.9949989318847656,-2.6999988555908203,-6.154999256134033,-7.184999465942379,-3.1499996185302734,4,-0.07108187126860954,3.080017089843693,34.950000762939446,1.638872552915309,34.799999237060554,1.258052872290263,34.259998321533196,-0.07108187126860954 5941,2021-06-07,35.110000610351555,35.15999984741211,34.709999084472656,34.959999084472656,122600.0,0.002283809130531944,2.600006103515625,1.5000381475546707,38.15555117137965,47.14709567614593,-0.8458771495828117,-0.5164907747407952,-4.328982688318341,-6.897948676087523,41.012859853820984,0.4500007629394531,0.8162305545811037,0.5135005950927649,-1.235631472245835,2.262632662431365,-0.3610654385765386,1.3880666287620684,0.7462497253924454,97.29733630811194,54.369060493459436,0.8745660336693009,6,-1.0300006866455007,-2.7800006866455007,-6.235001087188714,-7.26500129699706,-3.3800010681152273,0,-0.0843064378529218,4.11109227313194,35.029998779296875,3.080017089843693,34.950000762939446,1.638872552915309,34.799999237060554,-0.0843064378529218 5942,2021-06-08,35.06999969482422,35.209999084472656,34.65999984741211,35.06999969482422,135700.0,-0.001139302615550064,2.92858310626703,0.0,46.888907726868126,47.177811160692826,-0.8462727385812912,-0.41092362755529876,-4.173022861165933,-6.764067401452127,39.45537771598714,0.5499992370605469,0.44976940347440575,0.41849975585937216,-1.3168085329972286,2.153808044715973,-0.4491543885689282,1.2861539002876725,0.6720006274900214,88.23533183096063,46.16530373932957,0.8676541444283001,6,-0.9650001525878906,-2.6949996948242188,-6.255000114440918,-7.225000381469723,-3.0400009155273438,1,-0.09210149901178999,2.600006103515625,35.110000610351555,4.11109227313194,35.029998779296875,3.080017089843693,34.950000762939446,-0.09210149901178999 5943,2021-06-09,34.86999893188477,35.0,34.720001220703125,34.990001678466804,120100.0,-0.005702901758763423,3.000000000000406,-100.0,44.5395984688952,47.10402374992018,-0.5925806022945324,-0.11357199575830634,-3.8595754226096446,-6.469118811457005,38.405698268591784,0.34999847412109375,0.09605208307324631,0.15299911499024432,-1.5060569630817682,1.8120551930622568,-0.6765289240457619,0.9825271540262506,0.7623213775368995,55.84416227811696,16.059415664468162,0.8295280390360058,6,-0.7649993896484446,-2.2049989700317454,-5.919999122619636,-7.024999618530277,-2.929998397827159,2,-0.10065954772151442,2.92858310626703,35.06999969482422,2.600006103515625,35.110000610351555,4.11109227313194,35.029998779296875,-0.10065954772151442 5944,2021-06-10,34.669998168945305,35.0,34.36999893188477,34.810001373291016,112600.0,-0.005735611387030715,1.4230788981403093,1.1666666666667258,51.23150672832805,48.01863449600379,-0.2933076235785208,0.21230125925166732,-3.541599696420107,-6.171175845121958,37.57224755392146,0.6300010681152273,-0.29715423718955236,-0.12000160217285583,-1.6207941411825075,1.3807909368367959,-0.8703978716776817,0.63039466733197,0.8570293280995003,35.71418840059625,-7.284626541136618,0.7503962695048263,6,-0.5649986267089773,-0.9599981307983327,-5.719998359680169,-6.82499885559081,-3.269998550415032,3,-0.0692240507047781,3.000000000000406,34.86999893188477,2.92858310626703,35.06999969482422,2.600006103515625,35.110000610351555,-0.0692240507047781 5945,2021-06-11,34.81999969482422,35.15999984741211,34.59000015258789,35.0,152600.0,0.004326551306635951,1.279998779296875,1.2856870385002481,50.62343095836278,48.44131107396414,-0.2168533808120472,0.019177993513821434,-3.568161293677491,-6.2237636841291994,36.13341701881189,0.5699996948242188,-0.25040564671846255,0.05799999237060405,-1.4171210590409444,1.5331210437821525,-0.6795605333351702,0.7955605180763783,0.6059467023387981,53.57150966616825,7.432409293662872,0.7375605257057731,6,-0.5599994659423828,-0.034999847412109375,-3.4599990844726562,-5.024999618530273,-3.229999542236328,4,-0.06892594907850214,1.4230788981403093,34.669998168945305,3.000000000000406,34.86999893188477,2.92858310626703,35.06999969482422,-0.06892594907850214 5946,2021-06-14,34.52000045776367,35.130001068115234,34.25,34.81999969482422,110900.0,-0.008615716246118788,-1.095240257764497,1.666659602424448,47.20932914604078,47.65928637174953,0.276867053944855,0.23514760508322752,-3.1511435304631803,-5.840997680470053,34.219131528293985,0.8800010681152344,-0.16901646156214412,-0.18099918365478374,-1.5850212762180362,1.2230229089084688,-0.88301022993641,0.5210118626268425,0.8089080835128257,28.125074505877024,-20.183199929964985,0.7020110462816254,6,0.09499931335449219,0.2649993896484375,-3.1599998474121094,-4.725000381469727,-2.8999996185302734,0,-0.0764774409614275,1.279998779296875,34.81999969482422,1.4230788981403093,34.669998168945305,3.000000000000406,34.86999893188477,-0.0764774409614275 5947,2021-06-15,34.549999237060554,34.639999389648445,33.93000030517578,34.5,144200.0,0.0008690260399499827,5.173917370175323,-0.16666454738504205,55.67564390979188,47.24206888635386,0.32668543263582706,0.06099742583214862,-3.069744393518775,-5.7714075135881195,31.881038042828948,0.7099990844726634,-0.005558568643436956,-0.05750045776366619,-1.2051819702639648,1.0901810547366324,-0.6313412140138155,0.5163402984864831,0.6857529625648837,50.40643598594512,-3.5831090052129895,0.5738407562501509,6,0.02000045776366477,0.2350006103515554,-3.1349983215332102,-4.699998855590827,-4.069999694824226,1,-0.08162083233273454,-1.095240257764497,34.52000045776367,1.279998779296875,34.81999969482422,1.4230788981403093,34.669998168945305,-0.08162083233273454 5948,2021-06-16,34.150001525878906,34.630001068115234,34.060001373291016,34.389999389648445,105400.0,-0.01157735803225679,-1.7142960944595822,-4.800030518043253,54.06825802562954,48.06677918137669,0.6982087948962956,0.3862901814030266,-2.5636014085503334,-5.264353857138207,29.711093296057644,0.5699996948242188,0.10555281482344725,-0.39749832153320597,-1.5065587641632945,0.7115621210968825,-0.9520285428482467,0.15703189978183474,0.9963205857615165,17.886284762604788,-40.852060014351764,0.5545302213150434,6,0.4199981689453125,0.6349983215332031,-2.7350006103515625,-4.30000114440918,-2.9000015258789062,2,-0.06207914061074027,5.173917370175323,34.549999237060554,-1.095240257764497,34.52000045776367,1.279998779296875,34.81999969482422,-0.06207914061074027 5949,2021-06-17,33.36999893188477,34.040000915527344,32.790000915527344,34.040000915527344,118100.0,-0.02284048489435786,2.7313322363738846,2.7916997806528427,51.758784818667934,48.90566788377377,1.375127979398691,1.0624604275659166,-1.6556370233519395,-4.383139208024897,28.00996577931869,1.3600006103515625,0.0696600728768928,-1.077000808715816,-2.2317636009349613,0.07776198350332919,-1.6543822048253887,-0.49961941260624343,1.6904702952900337,24.472501170968027,-39.90928446472323,0.5773813961095732,6,0.6300010681152273,1.3100013732910085,-1.954998016357429,-3.264998435974128,-1.9199981689453232,3,-0.04285281521123474,-1.7142960944595822,34.150001525878906,5.173917370175323,34.549999237060554,-1.095240257764497,34.52000045776367,-0.04285281521123474 5950,2021-06-18,32.389999389648445,33.150001525878906,32.31999969482422,33.150001525878906,229800.0,-0.02936768275709911,1.1842092054409477,1.1343281882519074,38.55930559596557,48.950529486505545,2.169396893591241,1.9718643936901827,-0.5606159779667621,-3.3171370511458385,26.540784721686762,1.049999237060554,-0.09225044841407737,-1.9480003356933508,-3.4214508255261293,-0.47454984586057236,-2.6847255806097365,-1.2112750907769652,2.534241738827511,2.4910911250638876,-64.23353679195523,0.7367252449163877,6,1.374999999999993,2.055000305175774,-0.9749984741211009,-2.2449989318847727,-1.7799987792968857,4,-0.030564982703721988,2.7313322363738846,33.36999893188477,-1.7142960944595822,34.150001525878906,5.173917370175323,34.549999237060554,-0.030564982703721988 5951,2021-06-21,32.889999389648445,32.97999954223633,32.27000045776367,32.700000762939446,277400.0,0.015436863520281285,2.837843968121411,-0.24999749033782157,34.5372724853808,47.578125570784735,1.4766595630524932,1.395337550038576,-0.9454724171808095,-3.7343793993304786,25.00959951473999,0.7099990844726562,-0.13888811753284358,-1.3540002822875934,-2.9464745426426973,0.23847397806751047,-2.1502374124651453,-0.5577631521100415,1.8259024241353714,26.160304274555536,-37.938937562221675,0.796237130177553,6,0.825000762939446,1.5300006866455007,-1.1574983596801829,-2.1999988555908274,-2.5399990081787145,0,-0.03952566923639733,1.1842092054409477,32.389999389648445,2.7313322363738846,33.36999893188477,-1.7142960944595822,34.150001525878906,-0.03952566923639733 5952,2021-06-22,33.029998779296875,33.25,32.56999969482422,32.86999893188477,86400.0,0.004256594473896369,1.2666590373012392,0.8421105467102014,28.039710689001907,45.744804706352134,1.1363542910240625,1.1795623415812386,-0.9663274301126066,-3.7837396668050083,23.390064048721733,0.6800003051757812,-0.17954404004128577,-1.1275009155273423,-2.7884313093367794,0.5334294782820947,-1.9579661124320609,-0.2970357186226238,1.4413128988849238,32.203310380499786,-27.271217852671143,0.8304651969047191,6,0.6850013732910156,1.3900012969970703,-0.7824993133544922,-1.919999122619629,-2.429998397827145,1,-0.042688404243819145,2.837843968121411,32.889999389648445,1.1842092054409477,32.389999389648445,2.7313322363738846,33.36999893188477,-0.042688404243819145 5953,2021-06-23,33.09000015258789,33.34000015258789,32.939998626708984,32.939998626708984,89100.0,0.001816572071102307,-4.333299425258125,0.9375104308228249,26.395945966880063,42.98529795508014,0.8910058938202496,1.093727793717477,-0.8946817413936046,-3.7451266229118154,22.09626254674478,0.40000152587890625,-0.19676440045838461,-1.0154994964599595,-2.7438084006915133,0.7128094077715943,-1.8796539485757364,-0.1513450443441826,1.1611804035520947,46.32765439282751,-7.812465863466997,0.8641544521157762,6,0.625,1.2350006103515625,-0.08500003814697266,-1.4450006484985352,-2.2299995422363317,2,-0.07887581137250133,1.2666590373012392,33.029998779296875,2.837843968121411,32.889999389648445,1.1842092054409477,32.389999389648445,-0.07887581137250133 5954,2021-06-24,33.65999984741211,33.75,32.939998626708984,33.299999237060554,69800.0,0.017225738658077416,2.0,2.399979655154828,34.5372724853806,41.19794701363768,0.1817883580066706,0.53708829695573,-1.3417498693165726,-4.210439861443,20.999791993261073,0.8100013732910156,-0.27090423422399823,-0.43649978637695597,-2.172487629547014,1.299488056793102,-1.3044937079619885,0.43149413520807656,0.3930626988902475,93.9189067280455,43.46256062470687,0.8679939215850306,6,0.04000091552734375,0.21500015258789062,-0.10749959945678711,-1.760000228881836,-2.979999542236328,3,-0.07159833209557775,-4.333299425258125,33.09000015258789,1.2666590373012392,33.029998779296875,2.837843968121411,32.889999389648445,-0.07159833209557775 5955,2021-06-25,33.279998779296875,34.09000015258789,33.279998779296875,33.810001373291016,383300.0,-0.011289396014196651,-2.056593995839841,-1.4722269317170638,30.655385493837727,39.35861994117067,0.3580167445355471,0.9708006988827975,-0.8426325553544558,-3.730411988882416,20.640466622070853,0.8100013732910156,-0.33552639293814934,-0.8190008163452163,-2.5498711025126823,0.9118694698222498,-1.6844359594289529,0.046434326738520326,-1.0099983215332031,55.49442257630444,10.510270427624995,0.8654351430837337,6,0.1750011444091797,0.5450019836425781,0.28750133514404297,-1.3799991607666016,-1.9999980926513636,4,-0.05498792318153112,2.0,33.65999984741211,-4.333299425258125,33.09000015258789,1.2666590373012392,33.029998779296875,-0.05498792318153112 5956,2021-06-28,32.790000915527344,33.22999954223633,32.689998626708984,33.09999847412109,113600.0,-0.014723494042744756,-1.117641778987838,0.5848981912665319,27.992291071694282,36.28269184804871,0.6445928741913747,1.4832917300618504,-0.2473948562774808,-3.144296858400292,20.396610173915462,0.5900001525878906,-0.44632211633716423,-1.274998664855957,-3.0828936500989528,0.5328963203870387,-2.178946157477455,-0.37105117223445916,-0.4836004638671909,14.47376016102033,-24.005056497131115,0.9039474926214981,6,0.6599998474121094,0.9499988555908203,0.7774991989135742,-0.8900012969970703,-1.9100017547607422,0,-0.06648369150070588,-2.056593995839841,33.279998779296875,2.0,33.65999984741211,-4.333299425258125,33.09000015258789,-0.06648369150070588 5957,2021-06-29,32.299999237060554,32.779998779296875,32.130001068115234,32.779998779296875,114700.0,-0.014943631130999946,1.7083263794514778,1.548397814530432,26.508234723082396,33.22046703665458,0.873752245543109,1.9172233793168232,0.3469016438364605,-2.567715702133931,19.763962773143597,0.6599998474121094,-0.592106401565978,-1.6670003890991154,-3.6357254481552914,0.30172466995705705,-2.6513629186272,-0.682637859571031,1.7900009155273366,8.673380017983943,-26.468344622176616,0.9843625295280866,6,0.8100013732910085,1.3700008392333913,1.267500877380364,-0.39999961853028054,-1.5000000000000036,1,-0.06037148302323869,-1.117641778987838,32.790000915527344,-2.056593995839841,33.279998779296875,2.0,33.65999984741211,-0.06037148302323869 5958,2021-06-30,32.880001068115234,33.150001525878906,32.169998168945305,32.169998168945305,122600.0,0.01795671345989369,-1.760561564126913,-1.4791741172544057,34.70088546587873,31.32514488634467,0.10577957434546903,1.2500980799791606,-0.10959923541489047,-3.0627942290502403,18.541466132550777,0.9800033569336009,-0.6987390547446921,-0.9909986495971665,-2.9758772785914545,0.9938799793971178,-1.983437964094307,0.0014406648999738536,1.1707991027832065,38.26532399640328,3.0639882058242733,0.9924393144971422,6,0.22999954223632812,0.7899990081787109,0.6874990463256836,-0.9800014495849609,-1.7800006866455043,2,-0.0693430843241819,1.7083263794514778,32.299999237060554,-1.117641778987838,32.790000915527344,-2.056593995839841,33.279998779296875,-0.0693430843241819 5959,2021-07-01,33.139999389648445,33.490001678466804,32.880001068115234,33.040000915527344,122400.0,0.007907491273938527,-1.9047774750227404,0.14084234619043107,35.90603554325526,31.030337102710188,-0.21263614367230588,0.8933487775422861,-0.26664177871627714,-3.2455545314824974,17.144216484505055,0.6100006103515696,-0.8566239128545021,-0.6405002593994098,-2.5828316334631864,1.3018311146643669,-1.6116659464312946,0.330665427632475,0.8723847991943288,51.53055067905572,17.882385521355353,0.971165687031888,7,-0.029998779296882105,0.5300006866455007,0.44500064849852805,-1.2399997711181712,-1.449998855590831,3,-0.06879899883187879,-1.760561564126913,32.880001068115234,1.7083263794514778,32.299999237060554,-1.117641778987838,32.790000915527344,-0.06879899883187879 5960,2021-07-02,32.540000915527344,33.060001373291016,32.490001678466804,33.060001373291016,70200.0,-0.018104963342531533,1.1923045886365864,-5.2000839246200625,34.185302930309845,30.991229374368974,0.45916364493129436,1.367342505208839,0.4440359336152824,-2.582678875750304,15.71350168904415,0.6499977111816406,-1.007444068962485,-1.1159988403320327,-3.040230887012264,0.8082332063481985,-2.0781148636721483,-0.15388281699191708,1.43473561090088,30.147034074206893,-4.026276949837545,0.962116023340115,7,0.5699996948242188,1.1299991607666016,1.217498779296875,-0.6400012969970703,-0.13000106811523438,4,-0.05716043509587032,-1.9047774750227404,33.139999389648445,-1.760561564126913,32.880001068115234,1.7083263794514778,32.299999237060554,-0.05716043509587032 5961,2021-07-06,32.150001525878906,32.490001678466804,31.81999969482422,32.490001678466804,126800.0,-0.011985229830228428,2.941186370317058,0.6538458716942512,31.873126144913513,31.41716442502582,0.8193152295348511,1.6065866116859624,0.9318261891202084,-2.1261626324892227,14.378338309616604,0.720001220703125,-1.1106351986310727,-1.3579982757568345,-3.2666219220320514,0.5506253705183788,-2.312310098894443,-0.4036864526192261,1.7878402913830556,19.760565214113825,-11.848812070672103,0.9543118231376072,7,0.8049983978271484,1.3649978637695312,1.462498664855957,-0.2500019073486328,0.06999969482421875,1,-0.027060678007529648,1.1923045886365864,32.540000915527344,-1.9047774750227404,33.139999389648445,-1.760561564126913,32.880001068115234,-0.027060678007529648 5962,2021-07-07,31.84000015258789,32.470001220703125,31.63999938964844,32.049999237060554,116900.0,-0.00964234396821051,-1.7213147559846795,0.6176440889048538,32.3124007989246,32.074548295252995,1.0535562900975748,1.7520244796206725,1.3586646708649681,-1.7522088020341187,13.030411211261573,0.830001831054684,-1.0757135995364706,-1.5064996719360337,-3.4052108342821654,0.39221149041009795,-2.4558552531090996,-0.5571440907629679,2.013127979776563,10.810838675621016,-21.603543976919845,0.9493555811730663,7,1.0249996185302734,1.5849990844726562,1.6700000762939453,0.05999946594238281,-0.13000106811523438,2,-0.030150784774517714,2.941186370317058,32.150001525878906,1.1923045886365864,32.540000915527344,-1.9047774750227404,33.139999389648445,-0.030150784774517714 5963,2021-07-08,31.36000061035156,31.85000038146973,31.15999984741211,31.25,151900.0,-0.015075362435176265,-3.758609349925046,-0.5238147138964231,33.8683910977327,32.00022814106989,1.4106982644522326,2.0612629827986417,1.959102608417755,-1.2107180688629207,11.762351122494804,0.6900005340576207,-1.0724908704206513,-1.8109992980957053,-3.764854841832328,0.14285624564091748,-2.7879270699640166,-0.8340715262273939,2.360339797449935,8.583716985703722,-23.809341278608898,0.9769277718683114,7,1.264999389648441,1.8249988555908239,1.9249992370605504,0.5399990081787145,0.7599983215332138,3,-0.017857186300760386,-1.7213147559846795,31.84000015258789,2.941186370317058,32.150001525878906,1.1923045886365864,32.540000915527344,-0.017857186300760386 5964,2021-07-09,32.27000045776367,32.560001373291016,31.70000076293945,31.70000076293945,127800.0,0.02901785171240512,-2.0175476168167754,5.181786655569627,49.02598267161333,34.04140560526718,0.3160252311004541,1.0142430978084462,1.1967832538757932,-2.0435708794394927,10.622791098100032,1.2000007629394567,-1.0355983598795575,-0.7809995651245103,-2.639701677775669,1.077702547526652,-1.7103506214500896,0.14835149120106905,1.2455127052066715,58.42103783775102,21.326639794286507,0.9293510563255808,7,0.05500030517578125,0.9149990081787109,0.9899997711181641,-0.37000083923339844,0.45999908447265625,4,-0.036256586913448796,-3.758609349925046,31.36000061035156,-1.7213147559846795,31.84000015258789,2.941186370317058,32.150001525878906,-0.036256586913448796 5965,2021-07-12,32.419998168945305,32.43000030517578,31.920000076293945,32.279998779296875,119400.0,0.0046482091432864525,5.374856952126645,0.24561309579578583,45.9552373648768,36.037288526731906,0.03487491473290305,0.7117142365828855,1.1937734248741592,-2.107740558492349,9.285359333998391,0.5100002288818359,-0.9955333130949882,-0.5110017776489357,-2.1900351754004816,1.1680316201026102,-1.3505184765247122,0.3285149212268408,0.9070739287803775,89.99978201753618,49.39396180288193,0.8395166988757734,7,-0.09499740600585227,0.7650012969970774,0.7725019454956126,-0.519998550415032,-0.5299987792968643,0,-0.02251689315599492,-2.0175476168167754,32.27000045776367,-3.758609349925046,31.36000061035156,-1.7213147559846795,31.84000015258789,-0.02251689315599492 5966,2021-07-13,31.8799991607666,32.740001678466804,31.79999923706055,32.419998168945305,146600.0,-0.016656355295416425,-1.6857256519737378,-3.857152588556003,40.74073960317915,37.61867795785376,0.48300883683319995,1.1001977664392015,1.8881545627967995,-1.4792324353637056,8.234097902604969,0.9400024414062536,-1.047861110565293,-0.9190007209777846,-2.483217501689815,0.6452160597342456,-1.7011091113337997,-0.13689233062176953,1.2737071569339946,45.56952398427747,3.7397029941623146,0.7821083903560158,7,0.44500160217285156,1.3050003051757812,1.3025007247924805,0.020000457763671875,-0.28999900817871094,1,0.016624865137943923,5.374856952126645,32.419998168945305,-2.0175476168167754,32.27000045776367,-3.758609349925046,31.36000061035156,0.016624865137943923 5967,2021-07-14,31.729999542236328,32.049999237060554,31.5,31.95000076293945,83800.0,-0.004705132449152383,1.6190554041779652,0.4074104162619418,39.206336519516114,38.11928363048014,0.6075404430805307,1.0836574268568597,2.162705566150237,-1.2402183549061014,7.676390499342565,0.549999237060554,-1.0563173512822601,-0.9280003547668443,-2.3273475875977994,0.47134687806410724,-1.6276739711823183,-0.22832673835136674,1.2642102578411922,36.07588824398566,-4.970800602961646,0.6996736164154763,7,0.595001220703125,1.4549999237060547,1.4750003814697266,0.1700000762939453,-0.7199993133544886,2,0.0154428517345091,-1.6857256519737378,31.8799991607666,5.374856952126645,32.419998168945305,-2.0175476168167754,32.27000045776367,0.0154428517345091 5968,2021-07-15,32.029998779296875,32.09999847412109,31.5,31.54999923706055,84800.0,0.009454750752870833,-1.068967331610112,-2.1818039950062613,36.48422529633515,38.18352693637791,0.19477076917552694,0.6500160965919548,2.003305449325076,-1.4629253844717596,7.066610736608755,0.5999984741210866,-0.9976485434008424,-0.5220009803772001,-1.7570092847726215,0.7130073240182213,-1.1395051325749108,0.0955031718205106,0.8174742245674125,42.74177918470161,8.036774325588254,0.6175041521977104,7,0.0800018310546875,1.1300010681152344,1.210000991821289,-0.12999916076660156,-0.44999885559082387,3,-0.009990624633774758,1.6190554041779652,31.729999542236328,-1.6857256519737378,31.8799991607666,5.374856952126645,32.419998168945305,-0.009990624633774758 5969,2021-07-16,31.940000534057614,32.31999969482422,31.76000022888184,32.31999969482422,87700.0,-0.002809811073031687,1.9473721195207339,-0.7916656732549863,38.3275254377188,38.64377388164557,0.108006309702116,0.661294368279659,2.0497430571117157,-1.3119794306766472,7.2949886895701015,0.5599994659423793,-0.8854438472938568,-0.5404993057251026,-1.741208904444921,0.6602102929947122,-1.1408541050850083,0.05985549363480658,0.7724746172905022,35.483866005863064,3.2677776367181224,0.600354799359908,7,0.010000228881843043,1.2199993133544957,1.444999217987064,0.22999954223633168,-0.0400009155273402,4,0.005635516431354626,-1.068967331610112,32.029998779296875,1.6190554041779652,31.729999542236328,-1.6857256519737378,31.8799991607666,0.005635516431354626 5970,2021-07-19,31.399999618530273,31.65999984741211,31.1299991607666,31.479999542236328,160000.0,-0.016906728443900176,1.409091106130818,0.21052657996576607,37.996524603664795,39.32415148817349,0.5244429438009348,1.1840299765013071,2.5409446709264216,-0.7023751161112877,7.296586413407969,0.8100013732910121,-0.8792930697911814,-1.0310002326965346,-2.3253911470884248,0.2633906816953555,-1.6781956898924761,-0.38380477550058956,1.1882775085029635,16.77018854289447,-16.959421724938768,0.647195457195945,7,0.5350008010864293,1.744999885559082,2.507500171661377,0.7700004577636719,0.30000114440917613,0,0.04235668598292519,1.9473721195207339,31.940000534057614,-1.068967331610112,32.029998779296875,1.6190554041779652,31.729999542236328,0.04235668598292519 5971,2021-07-20,31.59000015258789,32.450000762939446,31.54999923706055,31.54999923706055,211100.0,0.006050972495728724,-43.99904634751843,-0.5000119209402794,43.53369896099757,40.57096239507049,0.2756388055577794,0.9398286364541235,2.310438904067965,-0.7987664528616385,6.915003270757161,1.0500011444091726,-0.9027388981352509,-0.7759997367858915,-2.1034807111768785,0.5514812376050955,-1.4397402239813886,-0.11225924959039801,-0.46000099182128906,34.84851768846984,-1.9658316165361924,0.663740487195494,7,0.34500026702881215,1.5399999618530273,2.932499885559082,0.5799999237060547,0.509998321533196,1,0.009496651966175218,1.409091106130818,31.399999618530273,1.9473721195207339,31.940000534057614,-1.068967331610112,32.029998779296875,0.009496651966175218 5972,2021-07-21,31.6200008392334,32.450000762939446,31.46999931335449,31.93000030517578,106300.0,0.0009496893479137292,-2.2131062451338868,-7.749809269502881,37.24694292888091,40.94635704297585,0.23596347484796,0.8419452519588049,2.2516967865400446,-0.7432940956518905,6.8739238310249835,0.9800014495849574,-0.8684726189510528,-0.6754991531372099,-2.004265308157059,0.653267001882643,-1.3398822306471345,-0.011116075627285227,-0.4900016784667969,37.121294221174345,0.47022209061154285,0.6643830775099262,7,0.31499958038330433,1.264998435974121,3.0799989700317383,0.5499992370605469,0.46000099182129617,2,-0.0009487882937777581,-43.99904634751843,31.59000015258789,1.409091106130818,31.399999618530273,1.9473721195207339,31.940000534057614,-0.0009487882937777581 5973,2021-07-22,30.479999542236328,31.559999465942386,30.399999618530273,31.43000030517578,85700.0,-0.036053170991146244,-1.0900886658876963,3.064523869586351,27.147751457221887,38.51544246359902,1.38349897396931,1.8723842917505564,3.3623346946710626,0.4746625363900421,7.31215058878467,1.220001220703125,-0.8097415142391924,-1.6850004196166992,-3.186641544344475,-0.18335929488892333,-2.4358209819805836,-0.9341798572528113,1.970001220703118,3.9024331242074175,-29.591422382837397,0.7508205623638871,7,1.0900011062622106,2.035000801086426,4.197500228881836,1.6900005340576172,2.6500015258789062,3,0.01738847423245815,-2.2131062451338868,31.6200008392334,-43.99904634751843,31.59000015258789,1.409091106130818,31.399999618530273,0.01738847423245815 5974,2021-07-23,31.25,31.43000030517578,30.07999992370605,30.59000015258789,211700.0,0.025262482589498703,1.6470583835414656,-0.6947361235479065,39.23204194003216,37.76842074972738,0.5069018199132458,0.9618919712268337,2.5825962573368457,-0.21945852706656055,8.132335236158085,1.3500003814697301,-0.7152681904648759,-0.7944999694824233,-2.1727287435286655,0.5837288045638225,-1.483614356505548,-0.10538558245930219,1.200000762939446,49.36707434552637,14.811650307722047,0.6891143870231227,7,0.16000080108642578,0.8350000381469727,3.427499771118164,0.9200000762939453,1.0699996948242188,4,0.010559997558593714,-1.0900886658876963,30.479999542236328,-2.2131062451338868,31.6200008392334,-43.99904634751843,31.59000015258789,0.010559997558593714 5975,2021-07-26,31.45000076293945,31.770000457763672,31.20000076293945,31.26000022888184,74600.0,0.006400024414062289,-2.6774237213050593,0.2878796636129708,43.96550987053043,38.12672855721086,0.1730333763740326,0.6511475331223728,2.3050244123890202,-0.35298324985109275,8.464007256381183,0.5699996948242223,-0.5940548816995985,-0.5029993057251012,-1.7747342574369505,0.768735645986748,-1.1388667815810258,0.13286817013082342,0.9051999664306614,57.805922114210794,20.495901519240476,0.6358674758559242,7,-0.18500041961670277,0.6349992752075231,2.889999389648441,0.7199993133544957,1.4300003051757848,0,0.014308389337818417,1.6470583835414656,31.25,-1.0900886658876963,30.479999542236328,-2.2131062451338868,31.6200008392334,0.014308389337818417 5976,2021-07-27,30.61000061035156,31.28000068664551,30.57999992370605,31.25,146400.0,-0.026709066207010856,1.0,-3.368408372233242,40.28436076079425,38.24650902846399,0.9095925047431486,1.390758508709741,3.044487588862143,0.5480058901926128,9.30847963379448,0.8700008392333984,-0.6796062230263757,-1.233999443054202,-2.5754580797257027,0.10745919361729861,-1.9047287613899506,-0.56327012471845,1.6541920867919906,22.362890251842398,-17.543181749489644,0.6707293183357508,7,0.6549997329711879,1.4749994277954137,3.494998931884769,1.5599994659423864,1.939998626708995,1,0.03560928228858895,-2.6774237213050593,31.45000076293945,1.6470583835414656,31.25,-1.0900886658876963,30.479999542236328,0.03560928228858895 5977,2021-07-28,30.35000038146973,30.79999923706055,30.020000457763672,30.290000915527344,219900.0,-0.008493963531444826,-1.5999942779577514,-0.09374925494123479,41.734857256308096,38.829912579572095,1.0652793307432198,1.578088702642205,3.1769350883886993,0.8462274134346366,9.757701670255287,0.7799987792968786,-0.7721185081167512,-1.396499729156492,-2.8748810301915704,0.08188157187858636,-2.1356903796740276,-0.6573090786389528,1.82682460473632,18.857138497489043,-23.977822116024587,0.7391906505175392,7,0.8850002288818288,1.7049999237060511,3.717499732971188,1.8199996948242152,2.2300014495849645,2,0.057660562459822096,1.0,30.61000061035156,-2.6774237213050593,31.45000076293945,1.6470583835414656,31.25,0.057660562459822096 5978,2021-07-29,30.60000038146973,31.21999931335449,30.559999465942386,30.70000076293945,271500.0,0.008237232186416588,-6.3332414991578085,-1.666687859617674,34.678895165447614,38.42450921598641,0.6605679514308846,1.210586087331123,2.8341520856477977,0.6153734889742175,10.49097767024842,0.8699989318847585,-0.7850426523200724,-1.0324996948242138,-2.4943925262487987,0.4293931366003676,-1.7634461105365027,-0.3015532791119213,1.447415133029775,33.14285278320333,-7.4016449408358085,0.7309464157122909,7,0.6350002288818288,1.4549999237060511,3.467499732971188,1.6999998092651332,1.8000011444091761,3,0.04836605984100584,-1.5999942779577514,30.35000038146973,1.0,30.61000061035156,-2.6774237213050593,31.45000076293945,0.04836605984100584 5979,2021-07-30,30.86000061035156,31.3700008392334,30.65999984741211,30.770000457763672,192900.0,0.008496739400019049,-3.5806312680735863,-0.8999980926586716,35.97124844170338,38.19947853132403,0.25843625651238966,0.8126826786945607,2.481509873619263,0.383251152984613,11.511312376333931,0.7700004577636683,-0.7718378811215132,-0.6584995269775433,-1.9736462759352982,0.6566472219802115,-1.316072901456419,-0.0009261524986641234,1.0657700007437967,48.000008719307836,13.144873355097253,0.6575733744788778,7,0.375,1.1949996948242223,3.159999847412113,1.4399995803833043,-0.7300014495849574,4,0.07355801726725297,-6.3332414991578085,30.60000038146973,-1.5999942779577514,30.35000038146973,1.0,30.61000061035156,0.07355801726725297 5980,2021-08-02,30.68000030517578,31.34000015258789,30.459999084472656,30.86000061035156,196400.0,-0.0058328030335618175,-1.838700547591214,-2.0000000000000395,38.461555390659605,37.63590702350871,0.3638241216642015,0.8919209187228425,2.5909792597330608,0.5820627552890585,12.295877438866787,0.8800010681152344,-0.7737587051217645,-0.7454998016357415,-2.0188947772636254,0.527895173992146,-1.3821972894496852,-0.10880231382179772,1.1314240967196731,48.88886377154773,14.753321698240406,0.6366974878139432,8,0.5550003051757777,1.375,3.1075000762939453,1.619999885559082,-0.2800006866455078,0,0.0534549991308757,-3.5806312680735863,30.86000061035156,-6.3332414991578085,30.60000038146973,-1.5999942779577514,30.35000038146973,0.0534549991308757 5981,2021-08-03,31.28000068664551,31.5,30.3700008392334,30.690000534057614,201200.0,0.019556726711261074,1.1941757281265741,-3.2777730682830692,46.01771166240019,38.61043688278862,-0.31824045978888194,0.23547319589102855,1.9195182124781205,-0.0008752131024643006,12.377191318484975,1.1299991607666016,-0.7785406388903766,-0.10199937820434357,-1.329809823955788,1.1258110675470974,-0.7159046010800658,0.5119058446713787,0.42393827860203714,85.13517693241563,49.12819438744815,0.6139052228757211,8,-0.3850002288818395,0.47500038146972656,2.3599996566772425,1.0499992370605433,-0.8500003814697301,1,0.05115090621314522,-1.838700547591214,30.68000030517578,-3.5806312680735863,30.86000061035156,-6.3332414991578085,30.60000038146973,0.05115090621314522 5982,2021-08-04,30.8799991607666,31.8700008392334,30.20000076293945,31.399999618530273,139600.0,-0.012787772285749455,1.2876667946939282,-0.8813564801344735,40.000013268498996,40.038465972930524,-0.038271771941452926,0.5901221158457837,2.2422601038465473,0.40796845436856444,12.12922188696672,1.6700000762939489,-0.7529960580991144,-0.4540008544921861,-1.6814821063953218,0.7734803974109496,-1.067741480443754,0.15973977145938179,-0.8599987030029297,40.71846507553455,5.333571149990377,0.613740625951568,8,0.0650014877319336,0.8750019073486364,2.715001106262207,1.4500007629394531,-0.5699996948242152,2,0.05408031482124209,1.1941757281265741,31.28000068664551,-1.838700547591214,30.68000030517578,-3.5806312680735863,30.86000061035156,0.05408031482124209 5983,2021-08-05,30.79999923706055,31.149999618530273,30.54999923706055,30.989999771118164,162600.0,-0.002590671174877879,1.3529416164585275,0.3653853207643991,40.069687916297426,40.1315377480711,0.10269293705848881,0.6598477723938352,2.262787662389062,0.5017042490411221,11.43030815980596,0.600000381469723,-0.7896111240646242,-0.5060007095336871,-1.7563206084893785,0.7443191894220043,-1.1311606590115346,0.11915923994416033,-0.7429987716674837,35.92805070120792,0.5327216725986972,0.6251599494778458,8,0.14500141143798473,0.9550018310546875,2.5900011062622035,1.5300006866455043,0.0,3,0.05779229344435599,1.2876667946939282,30.8799991607666,1.1941757281265741,31.28000068664551,-1.838700547591214,30.68000030517578,0.05779229344435599 5984,2021-08-06,31.10000038146973,31.53000068664551,30.959999084472656,30.959999084472656,147000.0,0.009740297137676546,-7.142804593942913,-0.7368468604126209,47.27273799169648,40.499007539311776,-0.2467742041266341,0.28216567055916997,1.9149230276221765,0.22323077532031377,11.402672261450993,0.7300014495849609,-0.79261137638618,-0.1474995613098109,-1.3146254159370265,1.0196262933174047,-0.7310624886234187,0.4360633660037969,-1.006739908599858,53.89219026429943,15.47414203927174,0.5835629273136087,8,-0.15499973297119496,0.6550006866455078,2.289999961853024,1.2299995422363246,-0.6599998474121165,4,0.041800679371816196,1.3529416164585275,30.79999923706055,1.2876667946939282,30.8799991607666,1.1941757281265741,31.28000068664551,0.041800679371816196 5985,2021-08-09,31.690000534057614,32.029998779296875,30.84000015258789,31.1299991607666,125400.0,0.018971065766913098,-1.0877180067192247,3.99997275241469,50.84745981884087,41.67268521242807,-0.8930656010440323,-0.38507096865984636,1.3025935480584216,-0.3407939860556972,11.279827326890592,1.1899986267089844,-0.6055826903327919,0.47900047302245596,-0.5737931007995307,1.5317940468444426,-0.04739631388853738,1.0053972599334493,-1.5612052538604715,81.42084077686482,40.793521835272855,0.5263967869109937,8,-0.6650009155273402,-0.14999961853026988,1.6999998092651403,0.639999389648441,-0.8999996185302699,0,-0.04922692795837791,-7.142804593942913,31.10000038146973,1.3529416164585275,30.79999923706055,1.2876667946939282,30.8799991607666,-0.04922692795837791 5986,2021-08-10,32.40999984741211,32.43000030517578,31.57999992370605,31.649999618530273,140700.0,0.022720078927758403,1.124997913840426,1.3571399377388524,55.99391732881129,43.25702522048398,-1.4872878927441882,-1.1207916643186273,0.5604338251300192,-1.0310061405810806,11.674161089130825,0.8500003814697301,-0.5354542659633879,1.1724997520446792,0.026268065716095634,2.3187314383732662,0.5993839088803838,1.7456155952089745,-2.2051564272509765,99.10311830182644,55.63505591442684,0.5731158431642935,8,-1.0949993133544922,-1.0299987792968714,0.9800004959106445,-0.07999992370605469,-1.6900005340576207,1,-0.06201790306525812,-1.0877180067192247,31.690000534057614,-7.142804593942913,31.10000038146973,1.3529416164585275,30.79999923706055,-0.06201790306525812 5987,2021-08-11,32.220001220703125,32.560001373291016,31.85000038146973,32.279998779296875,113900.0,-0.0058623458069579915,1.2903156340367818,-0.0789441322695685,65.42553803095456,46.67331887220698,-1.122138963050915,-0.940416777367652,0.7001394777777037,-0.8212837277095808,11.823990047057992,0.7100009918212855,-0.519189312651136,0.9580010414123521,-0.2517419759183852,2.167744058743086,0.35312953274698344,1.5628725500777207,-1.881648387441114,83.08458750071168,33.18196386647559,0.6048715086653677,8,-0.8400001525878906,-0.8400001525878871,1.014998435974121,0.10999870300292969,-1.2100009918212855,2,-0.055555581865626036,1.124997913840426,32.40999984741211,-1.0877180067192247,31.690000534057614,-7.142804593942913,31.10000038146973,-0.055555581865626036 5988,2021-08-12,31.709999084472656,32.360000610351555,31.6299991607666,32.360000610351555,88000.0,-0.015828743541535406,1.2461530335575468,10.833799593082283,54.27508054818145,48.70707799514899,-0.48961326138342187,-0.48023954690254556,1.1354769314802553,-0.2647839718586411,11.946489176097113,0.7300014495849538,-0.41507705416692886,0.4639988899230971,-0.7109396282538896,1.6389374081000803,-0.12347036916539622,1.0514681490115905,-1.1939143680083255,50.58129735100513,0.5856934316400455,0.5874692590884921,8,-0.3299980163574219,-0.3299980163574183,1.4350004196166992,0.6200008392333984,-1.289999008178711,3,-0.04415009962002181,1.2903156340367818,32.220001220703125,1.124997913840426,32.40999984741211,-1.0877180067192247,31.690000534057614,-0.04415009962002181 5989,2021-08-13,32.11999893188477,32.200000762939446,31.649999618530273,31.96999931335449,87600.0,0.01292967074265472,2.548356928832155,-0.23076810216324062,55.992823733814944,50.654996699944014,-0.7845949683086246,-0.9234064765441197,0.6492014742226218,-0.6161690724803108,12.355634267288305,0.5500011444091726,-0.2844538084656776,0.8649988174438548,-0.3348169427610088,2.064814577648722,0.26509093734142297,1.4649066975462866,-1.4404008828743073,74.41848086442793,24.3611345073772,0.5999078801024332,8,-0.7399978637695384,-0.7399978637695348,0.7850008010864187,0.21000099182128196,-1.9899997711181712,4,-0.04109588227644334,1.2461530335575468,31.709999084472656,1.2903156340367818,32.220001220703125,1.124997913840426,32.40999984741211,-0.04109588227644334 5990,2021-08-16,32.72999954223633,32.799999237060554,31.57999992370605,31.93000030517578,151500.0,0.018991302323675407,1.595747012154276,5.333341810459547,69.77609311269798,53.294816861088215,-1.1993465994164367,-1.5058644130620458,-0.03413809316779748,-1.1591016063001405,12.34298360996581,1.2199993133545028,-0.10287407073705168,1.4084994316101067,0.03936191642773679,2.777636946792473,0.7239306740189235,2.09306818920129,-1.8999692272834174,94.26231686706814,39.02045836246078,0.6845687575911832,8,-1.2299995422363281,-1.3199996948242152,0.025000572204589844,-0.39999961853027344,-2.5299987792968786,0,-0.06996636236500986,2.548356928832155,32.11999893188477,1.2461530335575468,31.709999084472656,1.2903156340367818,32.220001220703125,-0.06996636236500986 5991,2021-08-17,31.88999938964844,32.5,31.489999771118164,32.36999893188477,148700.0,-0.025664532976968468,1.7297241567734445,-0.6000000000000044,62.962945123950306,55.846253733916136,-0.29471048075753714,-0.6769439660967116,0.7186710440785937,-0.2611868563063773,13.24088125626089,1.239999771118164,0.04531978140587967,0.5534993171691944,-0.8344679563819177,1.9414665907203101,-0.14048431960636165,1.2474829539447505,-0.8629721824847643,30.534334473375107,-28.099182757962236,0.6939836367755572,8,-0.21500015258788707,-0.4799995422363281,0.8650007247924769,0.44000053405761363,-1.1099987030029297,1,-0.0344935244645429,1.595747012154276,32.72999954223633,2.548356928832155,32.11999893188477,1.2461530335575468,31.709999084472656,-0.0344935244645429 5992,2021-08-18,31.59000015258789,32.130001068115234,31.53000068664551,31.709999084472656,126600.0,-0.009407313979376553,-4.000047684140373,0.24999801317661086,58.26376609742373,57.8678179762635,0.1302957707378738,-0.3998057965581907,0.9274851049539308,0.08487246680092397,14.09939182539312,0.600000381469723,0.18881845977069744,0.25500011444091797,-1.1317413958658307,1.6417416247476666,-0.43837064071245635,0.9483708695942923,-0.3856757424345254,7.6336200181416185,-51.984345145023475,0.6933707551533751,8,0.22999954223633168,-0.1800003051757777,1.1649999618530273,0.7399997711181641,-0.5200004577636719,2,-0.027540387307093184,1.7297241567734445,31.88999938964844,1.595747012154276,32.72999954223633,2.548356928832155,32.11999893188477,-0.027540387307093184 5993,2021-08-19,31.01000022888184,31.70000076293945,30.70000076293945,31.290000915527344,138000.0,-0.018360238078648394,-1.2222231641231633,2.333359824522334,51.188585899713466,58.30291218826539,0.8305591782960882,0.23393003057372397,1.4141277707013948,0.7067500457032878,13.631371422817507,1.0,0.23415626806927037,-0.35149984359740927,-1.6888224688894162,0.9858227816945941,-1.0201611562434145,0.31716146904859244,1.7899990081787145,14.761890056712138,-44.412002882983565,0.6686613126460019,8,0.7399997711181605,0.39999961853027344,1.7449998855590785,1.3199996948242152,1.2100009918212855,3,0.0,-4.000047684140373,31.59000015258789,1.7297241567734445,31.88999938964844,1.595747012154276,32.72999954223633,0.0 5994,2021-08-20,31.57999992370605,31.86000061035156,30.959999084472656,30.959999084472656,546600.0,0.018381157388490665,-1.9032267988272784,-2.214283281449052,56.7164123868295,58.95501802915301,0.375271588958654,-0.326836354116562,0.7619170485661435,0.18460306779607194,12.84709718510873,0.9000015258789027,0.37316165708540083,0.20199985504149964,-1.137671431498287,1.5416711415812827,-0.46783578822839544,0.8718354983113912,1.1779993438720773,41.90475238963688,-17.80301475450741,0.6698356432698919,8,0.17000007629394887,-0.1700000762939382,1.0550003051757848,0.7950000762939489,0.2999992370605504,4,-0.03673210418665429,-1.2222231641231633,31.01000022888184,-4.000047684140373,31.59000015258789,1.7297241567734445,31.88999938964844,-0.03673210418665429 5995,2021-08-23,31.899999618530273,32.169998168945305,31.28000068664551,31.649999618530273,112900.0,0.010132985927717053,1.2531664517873748,0.4032252606449929,54.8286506255329,58.82554395101097,0.09855725682096406,-0.6444352331623051,0.35689400019496276,-0.08455861669603593,12.572570222977728,0.889997482299794,0.5374112629767787,0.49949960708618235,-0.8602287305245895,1.8592279446969542,-0.1803645617192018,1.17936377589157,0.816839678955084,66.66663134538078,9.754931013457181,0.6798641688053868,8,-0.14999961853027344,-0.4899997711181605,0.6550006866455078,0.7650003433227539,0.6299991607666016,0,-0.05548590843040335,-1.9032267988272784,31.57999992370605,-1.2222231641231633,31.01000022888184,-4.000047684140373,31.59000015258789,-0.05548590843040335 5996,2021-08-24,31.70000076293945,31.93000030517578,31.489999771118164,31.90999984741211,108700.0,-0.006269556676566479,2.5200042724609375,-0.8399963378906392,56.59165347825912,57.844001222933706,0.20925699813979648,-0.37796794625634433,0.47746385243067735,0.1629169666591359,11.741967466243853,0.4400005340576172,0.6336287329426042,0.24500074386596182,-1.06789054941488,1.5578920371468001,-0.4114449027744591,0.9014463905063828,0.9765017638549871,68.02733092686944,8.692734627701185,0.6564456466404198,8,0.04999923706055043,-0.29000091552733664,0.8399991989135778,2.009999275207523,0.5200004577636754,1,-0.0473186108485415,1.2531664517873748,31.899999618530273,-1.9032267988272784,31.57999992370605,-1.2222231641231633,31.01000022888184,-0.0473186108485415 5997,2021-08-25,32.09999847412109,32.389999389648445,31.75,31.8700008392334,135400.0,0.012618224023807523,-1.7234056368322448,-1.0952316076293753,59.93883649348667,58.47330743907873,-0.23417973464327346,-0.6747318564112028,8.03939807596521e-05,-0.19094751878635208,10.616472795942377,0.689998626708995,0.6769081069857492,0.5574985504150334,-0.6761840833936574,1.7911811842237206,-0.059342766489308474,1.1743398673193752,0.536974017396247,82.84016856912547,19.69611710560485,0.6168413169043436,8,-0.34999847412108664,-0.6899986267089737,0.43250179290772195,1.7500009536743235,0.39000320434571734,2,-0.04112142835582233,2.5200042724609375,31.70000076293945,1.2531664517873748,31.899999618530273,-1.9032267988272784,31.57999992370605,-0.04112142835582233 5998,2021-08-26,32.080001831054695,32.34000015258789,31.90999984741211,32.209999084472656,174200.0,-0.0006229484117425965,1.2051332211745374,-0.5652112617655461,57.827496870086,58.67716000977552,-0.174532693700872,-0.5672556480900717,-0.04624150477801692,-0.12590262168985333,9.953222132211955,0.43000030517578125,0.6224727899202698,0.46350183486939045,-0.7081325335789757,1.6351362033177566,-0.1223153493547926,1.0493190190935735,0.5182312258910784,78.32185367571356,13.42886845205031,0.5858171842241826,8,-0.3300018310546946,-0.6700019836425817,0.32999801635741477,1.7699975967407156,0.5699996948242116,3,-0.03148385531738829,-1.7234056368322448,32.09999847412109,2.5200042724609375,31.70000076293945,1.2531664517873748,31.899999618530273,-0.03148385531738829 5999,2021-08-27,33.130001068115234,33.279998779296875,32.18000030517578,32.25,165900.0,0.032730647666114,-1.1568587852064611,-6.769382005986637,60.7143029469425,57.67029443580269,-1.1914949240544033,-1.516209338316635,-1.1265798833778646,-1.110079818990485,9.788909547878994,1.1999969482421804,0.5450893212815267,1.400001049041748,0.10375523387365604,2.69624686420984,0.751878141457702,2.048123956625794,-2.430000305175785,92.5001072884629,28.470999786433865,0.6481229075840464,8,-1.1400012969970703,-1.480001449584961,-1.0875005722045898,0.3549985885620117,0.1399993896484375,4,-0.027467546576323665,1.2051332211745374,32.080001831054695,-1.7234056368322448,32.09999847412109,2.5200042724609375,31.70000076293945,-0.027467546576323665 6000,2021-08-30,32.31999969482422,33.169998168945305,32.27000045776367,33.169998168945305,132800.0,-0.024449180415830774,1.1176454748633626,-0.9659061845704272,49.339205321087455,56.15654556881793,-0.49815442816400335,-0.6082278277055124,-0.32536231780898106,-0.24037400199584624,9.441065496662764,0.8999977111816335,0.5661325480868946,0.5079997062683113,-0.7139334542490943,1.7299328667857203,-0.10296687399038973,1.1189662865270158,-1.5683989715576203,46.368736514025414,-12.677485263508729,0.6109665802587044,8,-0.3299999237060547,-0.6700000762939453,-0.5724992752075195,1.005000114440918,1.1800003051757812,0,-0.013613878038745142,-1.1568587852064611,33.130001068115234,1.2051332211745374,32.080001831054695,-1.7234056368322448,32.09999847412109,-0.013613878038745142 6001,2021-08-31,32.880001068115234,32.939998626708984,32.080001831054695,32.169998168945305,199600.0,0.017326775327312083,1.0722863879326419,-0.8352990279236494,54.596101462496165,55.74902727604819,-1.009070318743312,-1.0985377816689201,-0.9039402975743016,-0.7408002067928479,9.172677228492947,0.8599967956542898,0.5591120908763614,0.9880010604858391,-0.2952453218412643,2.271247442812939,0.3463778693222892,1.629624251649389,-2.0778323837280297,73.8563378877032,17.11340925365939,0.64162319116355,8,-0.8900012969970703,-1.230001449584961,-1.2050008773803746,0.44499874114990234,0.7099990844726562,1,-0.010644838121911415,1.1176454748633626,32.31999969482422,-1.1568587852064611,33.130001068115234,1.2051332211745374,32.080001831054695,-0.010644838121911415 6002,2021-09-01,32.549999237060554,32.93000030517578,32.360000610351555,32.880001068115234,101000.0,-0.01003655171333595,1.6511594897181006,-0.46478941345237973,56.00000435965647,56.283629327152966,-0.5906891886991481,-0.671433589107103,-0.601246021763707,-0.352537332915837,9.358282215671569,0.5699996948242259,0.4041201971361126,0.5744992256164636,-0.647345654578551,1.7963441058114746,-0.036423214481040134,1.185421665713971,-1.6982739507751567,46.715320337364815,-10.360586646320812,0.6109224400975062,9,-0.43000030517578836,-0.8999996185302805,-0.8749990463256943,0.7750005722045827,0.8400001525878906,2,-0.010138188144155236,1.0722863879326419,32.880001068115234,1.1176454748633626,32.31999969482422,-1.1568587852064611,33.130001068115234,-0.010138188144155236 6003,2021-09-02,32.580001831054695,33.049999237060554,32.40999984741211,32.5,99800.0,0.000921738700380148,-3.9230317791015543,-0.24242844592410315,53.47434269931942,55.923399361874075,-0.4185854135395033,-0.5915758115329552,-0.6607048804100089,-0.3188824855606285,9.601241226565529,0.6399993896484446,0.3433299695047154,0.5155016899108986,-0.6005532272517868,1.6315566070735805,-0.04252576867044411,1.0735291484922413,-1.6797110749090685,41.66677263074933,-12.669500214878063,0.5580274585813414,9,-0.3000020980835032,-0.8400020599365305,-0.9350013732910227,0.7149982452392507,0.7799987792968608,3,-0.002762435467456137,1.6511594897181006,32.549999237060554,1.0722863879326419,32.880001068115234,1.1176454748633626,32.31999969482422,-0.002762435467456137 6004,2021-09-03,32.400001525878906,32.709999084472656,32.27000045776367,32.580001831054695,102100.0,-0.005524870934912496,1.0000173397374763,-2.2499523173754374,47.33442577084324,55.090707711353,-0.12296685279702047,-0.32589800757051535,-0.5312353887141228,-0.08456676386874307,10.250763338744257,0.4399986267089844,0.3361880942629938,0.2705013275146513,-0.7569430738556377,1.2979457288849403,-0.24322087317049323,0.7842235281997958,-1.4521166092702558,29.35786880197078,-19.10482171333574,0.5137222006851446,9,-0.015002250671386719,-0.6600017547607422,-0.7550010681152344,0.8949985504150391,1.0799980163574219,4,0.00771604901932843,-3.9230317791015543,32.580001831054695,1.6511594897181006,32.549999237060554,1.0722863879326419,32.880001068115234,0.00771604901932843 6005,2021-09-07,30.1299991607666,32.169998168945305,30.1299991607666,32.169998168945305,336800.0,-0.07006179809279278,1.0,11.333308608485082,38.451443339611835,53.07512880705885,2.089265721572545,1.9196627120668381,1.6730671456484032,2.226144465186792,11.067505845745348,2.2700023651123047,0.37371730303475914,-1.9215009689331026,-3.2746620804559115,-0.5683398574102974,-2.598081524694507,-1.2449204131716982,3.1499996185302734,0.0,-48.63488206553657,0.6765805557614027,9,1.5749998092651367,1.5749998092651367,1.5150012969970703,3.0700016021728516,3.239999771118171,1,0.10421511398798122,1.0000173397374763,32.400001525878906,-3.9230317791015543,32.580001831054695,1.6511594897181006,32.549999237060554,0.10421511398798122 6006,2021-09-08,30.399999618530273,30.670000076293945,29.96999931335449,30.1299991607666,197600.0,0.008961183713381837,-1.3728833284841266,-0.13235322991883525,42.16073642233258,51.099784354708405,1.8053156704515416,1.571951952081431,1.3549462103283005,1.9935670374233254,11.54505382707083,0.7000007629394567,0.32973157388191154,-1.5510004997253404,-3.079287505358657,-0.022713494092023723,-2.3151440025419987,-0.786856996908682,2.816999168395995,13.961049215169433,-38.21363231222019,0.7641435028166584,9,1.2249994277954102,1.2249994277954102,1.2450008392333984,2.3500003814697266,3.3700008392333984,2,0.10197369803847378,1.0,30.1299991607666,1.0000173397374763,32.400001525878906,-3.9230317791015543,32.580001831054695,0.10197369803847378 6007,2021-09-09,30.43000030517578,30.90999984741211,30.290000915527344,30.54999923706055,199300.0,0.0009868647046700207,-2.1000123978370544,-0.4444397349496451,45.88068401179193,49.772360703786845,1.6913804015819736,1.4766833630138088,1.291978152169861,2.0028211299787557,11.796709921832765,0.6199989318847656,0.27632145822342125,-1.4314997673034675,-3.0969546120472558,0.23395507744032074,-2.26422718967536,-0.5987723449315752,2.657118502807613,14.93509750700864,-40.2382284132963,0.8327274223718938,9,1.1949987411499023,1.1949987411499023,0.8950004577636719,2.270000457763672,3.0900001525878906,3,0.10384488385544421,-1.3728833284841266,30.399999618530273,1.0,30.1299991607666,1.0000173397374763,32.400001525878906,0.10384488385544421 6008,2021-09-10,30.309999465942386,30.85000038146973,30.059999465942386,30.68000030517578,127600.0,-0.003943504371670459,1.2253515829628114,3.0833677718789523,40.3641904916268,47.51123709764066,1.7141653385172226,1.5667500800814729,1.358239430602854,2.166886954377002,12.426044963690671,0.7900009155273438,0.2181726081919706,-1.481500625610348,-3.285675076012904,0.3226738247922114,-2.383587850811626,-0.5794134004090701,2.652434562255852,12.408765729536793,-42.607053270932994,0.9020872252012792,9,1.2599992752075089,1.3149995803832972,1.0400013923644984,2.3050003051757777,2.879999160766598,4,0.10161662744886812,-2.1000123978370544,30.43000030517578,-1.3728833284841266,30.399999618530273,1.0,30.1299991607666,0.10161662744886812 6009,2021-09-13,30.79999923706055,30.989999771118164,30.51000022888184,30.51000022888184,108000.0,0.01616627448867991,-2.31035299224559,-0.7837793254187212,41.86390737062837,46.680648436478535,0.9598339954335486,1.0253595040710728,0.810704140130774,1.71131546768326,13.021012518545849,0.6800003051757777,0.1060319777623917,-0.925500869750973,-2.7750816684697064,0.9240799289677568,-1.8502912691103397,-0.0007104703916063215,2.0427374025439384,37.72728888457365,-15.161488432767186,0.924790399359365,9,0.7100000381469691,0.8249998092651332,0.5500016212463343,1.8150005340576136,2.549999237060536,0,0.08311692976312313,1.2253515829628114,30.309999465942386,-2.1000123978370544,30.43000030517578,-1.3728833284841266,30.399999618530273,0.08311692976312313 6010,2021-09-14,30.440000534057614,30.809999465942386,30.31999969482422,30.770000457763672,90400.0,-0.011688269867544787,1.3902547951450515,-1.1379346632202854,40.89595722249399,45.158410187589396,1.1455800668976224,1.270120496624692,1.1271405530947796,2.1102257812143357,13.04451306785747,0.4899997711181676,-0.0020978679186676175,-1.1709996223449757,-3.042154269255267,0.7001550245653121,-2.106576945800118,-0.23542229888983002,2.2878266124968754,46.07853036983831,-4.693101037741613,0.9355773234551442,9,1.069998741149906,1.18499851226807,0.9100003242492711,2.1749992370605504,3.5100002288818324,1,0.09986855962033991,-2.31035299224559,30.79999923706055,1.2253515829628114,30.309999465942386,-2.1000123978370544,30.43000030517578,0.09986855962033991 6011,2021-09-15,30.790000915527344,30.88999938964844,30.34000015258789,30.34000015258789,131200.0,0.011498041239458301,-1.4444369092527602,-1.36363899083893,40.465820178563234,43.43238972302349,0.5229271327053837,0.8785282137792052,0.749319526097274,1.7962981259117186,13.154115878974803,0.5499992370605504,-0.2239083104539894,-0.7659993171691895,-2.6670512688565893,1.1350526345182104,-1.716525293012893,0.18452665867451046,1.827513117699148,78.49475376752495,30.466795107573503,0.9505259758437,9,0.7199983596801758,0.8349981307983398,0.49249935150146484,1.8249988555908203,3.040000915527351,2,0.08379337251192931,1.3902547951450515,30.440000534057614,-2.31035299224559,30.79999923706055,1.2253515829628114,30.309999465942386,0.08379337251192931 6012,2021-09-16,30.71999931335449,31.09000015258789,30.420000076293945,30.940000534057614,112300.0,-0.002273517378739487,1.576921101859628,-0.4888907726868139,40.173408572415255,41.95450815336746,0.3420104217583919,0.927566455908174,0.80010725637813,1.9125505812274177,13.164996279580748,0.6700000762939453,-0.3078742426282375,-0.7925008773803732,-2.729747401588515,1.144745646827765,-1.7611241394844406,0.17612238472369768,1.7916141310771216,64.07761237146191,19.060338160791936,0.9686232621040692,9,0.6199998855590856,0.904999732971195,0.6275014877319371,1.8950004577636754,3.1400012969970668,3,0.09928389363873769,-1.4444369092527602,30.790000915527344,1.3902547951450515,30.440000534057614,-2.31035299224559,30.79999923706055,0.09928389363873769 6013,2021-09-17,31.01000022888184,31.239999771118164,30.60000038146973,30.82999992370605,690500.0,0.009440134179992787,-1.000000000000011,-0.818178665556975,32.792237850819106,40.33870949558701,-0.2169278744625842,0.6720203744167179,0.5093403438885566,1.6743095248834727,13.984935999682127,0.639999389648434,-0.48793834755783294,-0.5024999618530224,-2.439746486061164,1.4347465623551159,-1.4711232239570897,0.46612330025104853,1.399948650306687,75.00005183012199,34.502366681669955,0.9686232621040692,9,0.05999851226805575,0.6149988174438441,0.3700008392333949,1.6049995422363246,2.9800014495849645,4,0.08094163851518088,1.576921101859628,30.71999931335449,-1.4444369092527602,30.790000915527344,1.3902547951450515,30.440000534057614,0.08094163851518088 6014,2021-09-20,30.420000076293945,31.07999992370605,29.95000076293945,30.43000030517578,133700.0,-0.019026125386428894,-1.3789484673933161,-0.05555673292925649,34.00676946848343,39.84485684323941,0.07003778480849476,1.2339243367748836,1.062366349714324,2.3201897143737824,15.15011018167084,1.1299991607666016,-0.6877625511373644,-1.0345001220703125,-3.0317671894557066,0.9627669453150851,-2.0331336557630095,-0.03586658837761547,1.8923508202612211,36.43408331127823,-3.183768168393158,0.998633533692698,9,0.17500019073486328,1.1949996948242188,0.9600009918212891,2.1949996948242188,3.0700016021728587,0,0.09105846625469516,-1.000000000000011,31.01000022888184,1.576921101859628,30.71999931335449,-1.4444369092527602,30.790000915527344,0.09105846625469516 6015,2021-09-21,30.1299991607666,30.649999618530273,29.989999771118164,30.649999618530273,94100.0,-0.009533231913215534,1.538458716942376,51.99885561701316,25.749591535560626,38.02139630026474,0.40235011311034086,1.4593435390490512,1.3064253413156237,2.662237214297491,15.996908689328892,0.6599998474121094,-0.8940658620674711,-1.2360010147094727,-3.3056970484253014,0.8336950190063561,-2.270849031567387,-0.20115299785155827,2.0406107277716217,13.953374900751497,-20.452271853996578,1.034848016857914,9,0.46500110626220703,1.4850006103515625,1.2500019073486328,2.4850006103515625,3.000001907348633,1,0.10687020919493984,-1.3789484673933161,30.420000076293945,-1.000000000000011,31.01000022888184,1.576921101859628,30.71999931335449,0.10687020919493984 6016,2021-09-22,30.20000076293945,30.6299991607666,30.149999618530273,30.43000030517578,106000.0,0.0023233190880402876,-1.9090719933416562,0.4423064226240761,28.281020616245073,36.06587814520398,0.3363678831664956,1.3399012527982208,1.2077564624204555,2.6504867974872006,16.889469240565674,0.5,-1.057269006354982,-1.0909994125366254,-3.2176620403477365,1.0356632152744822,-2.154330726442179,-0.027668098631071558,1.837372578062844,19.379859861517456,-12.912318035132753,1.0633313139055538,9,0.394999504089359,1.4149990081787145,1.2549991607666051,2.4149990081787145,3.239997863769535,2,0.12417218229351468,1.538458716942376,30.1299991607666,-1.3789484673933161,30.420000076293945,-1.000000000000011,31.01000022888184,0.12417218229351468 6017,2021-09-23,30.78000068664551,31.09000015258789,30.5,30.5,118300.0,0.01920529500177426,-3.2142764695063386,-1.2173967127195495,34.899341101607504,35.45867265742406,-0.21094668164286645,0.6913877699522253,0.6100735305017473,2.1172139846470905,17.016027792055166,0.889999389648441,-0.9542549523682453,-0.44499959945678214,-2.54774560869215,1.6577464097785857,-1.4963726040744696,0.6063734051609018,1.1321302996730118,64.34112882597464,31.86187987896708,1.0513730046176843,9,-0.18500041961670277,0.8349990844726527,0.7624988555908239,1.8349990844726527,2.7100009918212926,3,0.09909035335832472,-1.9090719933416562,30.20000076293945,1.538458716942376,30.1299991607666,-1.3789484673933161,30.420000076293945,0.09909035335832472 6018,2021-09-24,31.06999969482422,31.36000061035156,30.53000068664551,30.809999465942386,102500.0,0.009421669971064306,-1.0243955200446602,0.9285699688693974,39.0444791907573,35.14540285966061,-0.42667148077917005,0.33923501640371256,0.29572539086509053,1.881052607854528,17.008422855596926,0.8299999237060476,-0.8937356606682059,-0.10450048446655202,-2.1689520378670153,1.9599510689339077,-1.1367262611667854,0.9277252922336778,0.7244034780915598,79.43255695668314,44.63519186188571,1.0322257767002305,9,-0.4149990081787145,0.5450000762939453,0.5450000762939489,1.5450000762939453,2.8800010681152273,4,0.08979726240525543,-3.2142764695063386,30.78000068664551,-1.9090719933416562,30.20000076293945,1.538458716942376,30.1299991607666,0.08979726240525543 6019,2021-09-27,32.220001220703125,32.450000762939446,31.09000015258789,31.170000076293945,140000.0,0.03701324548356788,-1.247933050541533,4.038462384917342,71.11110426093411,38.50264141948729,-1.5131911806723188,-0.9301249453291902,-0.8628628182812008,0.6999920309626262,16.28697104886821,1.3800010681152273,-0.8395300431358876,1.091001033782959,-0.8268922590552208,3.0088943266211388,0.13205438736387265,2.049947680202049,-2.2700004577636754,90.65042888189899,49.326025582132125,0.9589466464190894,9,-1.020000457763679,-0.6050014495849609,-0.6400012969970703,0.39499855041503906,1.579998016357429,0,0.054934835217397726,-1.0243955200446602,31.06999969482422,-3.2142764695063386,30.78000068664551,-1.9090719933416562,30.20000076293945,0.054934835217397726 6020,2021-09-28,31.8799991607666,32.65999984741211,31.78000068664551,32.360000610351555,142500.0,-0.010552515426909825,-1.5882389240284587,-0.45714373945282094,64.74100754959282,41.1998844607128,-1.0587870207508487,-0.6585404886972128,-0.5181668271539266,1.0076006777249518,15.60571614078537,0.879999160766598,-0.7332878871192783,0.7729990005493157,-1.0968636091112813,2.6428616102099163,-0.16193230428098104,1.707930305379616,-1.8799983978271513,68.92427826618226,23.141454256462538,0.9349313048302998,9,-0.5749988555908203,-0.2649993896484375,-0.2999992370605469,0.7100009918212891,-2.069999694824215,1,0.050501962361453545,-1.247933050541533,32.220001220703125,-1.0243955200446602,31.06999969482422,-3.2142764695063386,30.78000068664551,0.050501962361453545 6021,2021-09-29,32.529998779296875,32.669998168945305,31.6299991607666,31.959999084472656,123100.0,0.02038894716566375,1.4470608826776772,-1.1874957780170963,68.61698458025525,44.36028179491724,-1.604770420910146,-1.4083106686468412,-1.1619479056691127,0.3321712899741911,15.12006453667008,1.0399990081787038,-0.649952065625456,1.4404987335205064,-0.36493762549537934,3.245935092536392,0.5377805540125635,2.3432169130284493,-2.4235980529785195,93.54840977969697,42.05159758551687,0.9027181795079436,9,-1.2199993133544993,-0.9149990081787109,-0.9499988555908203,0.060001373291015625,-3.679998397827145,2,0.018444583809828385,-1.5882389240284587,31.8799991607666,-1.247933050541533,32.220001220703125,-1.0243955200446602,31.06999969482422,0.018444583809828385 6022,2021-09-30,32.220001220703125,32.669998168945305,32.189998626708984,32.5,126600.0,-0.009529590231372564,-1.823493773140315,-0.49122619159159964,66.38079356775702,48.09234354124367,-1.1841471609498555,-1.1850620893241768,-0.8501729527202784,0.6207457632869477,14.608167716401704,0.479999542236321,-0.5278096820946203,1.1470010757446296,-0.6075498312516885,2.901551982740944,0.26972562224647234,2.024276529242787,-1.9597846478271528,78.97208048307695,21.600165332997733,0.877275453498158,9,-0.9100017547607493,-0.6050014495849609,-0.6400012969970703,0.3699989318847656,-2.5000019073486364,3,0.03786459837940481,1.4470608826776772,32.529998779296875,-1.5882389240284587,31.8799991607666,-1.247933050541533,32.220001220703125,0.03786459837940481 6023,2021-10-01,32.490001678466804,32.740001678466804,31.78000068664551,32.040000915527344,182500.0,0.00837990215811013,1.0210530965278024,-1.6071525885558837,65.06239847031435,51.542968985891555,-1.365755382071999,-1.5411672947722543,-1.0784706693332637,0.3372212968792567,13.717602432749967,0.9600009918212926,-0.41175651250040346,1.421501541137701,-0.31716500584547447,3.1601680881208765,0.5521682676461133,2.2908348146292887,-2.0851982098266717,84.84849886021581,23.95929047224974,0.8693332734915875,10,-1.12500095367432,-0.8750019073486399,-0.9100017547607493,0.08499908447264914,-3.3300018310546946,4,0.030778699548752675,-1.823493773140315,32.220001220703125,1.4470608826776772,32.529998779296875,-1.5882389240284587,31.8799991607666,0.030778699548752675 6024,2021-10-04,32.650001525878906,32.830001831054695,32.470001220703125,32.490001678466804,78600.0,0.00492458723134348,-2.5999923706346437,0.35555461365657165,70.42512677156718,56.50691734544784,-1.3143853184608218,-1.7723465869490624,-1.2188719572091813,0.17007907232229513,13.07003737649357,0.3600006103515696,-0.27256996547376744,1.569001388549804,-0.21302537962692014,3.351028156726528,0.6779880044614401,2.460014772638168,-2.058382200452641,85.00000794726779,21.3187464737334,0.8910133840883623,10,-1.1600008010864222,-1.0350017547607422,-1.0700016021728516,-0.32000160217285156,-3.600002288818356,0,0.03981620754382331,1.0210530965278024,32.490001678466804,-1.823493773140315,32.220001220703125,1.4470608826776772,32.529998779296875,0.03981620754382331 6025,2021-10-05,33.27000045776367,33.299999237060554,32.630001068115234,32.700000762939446,114700.0,0.018989246643475566,1.1269875870420576,3.562501490117743,71.83096605123372,61.345800171557684,-1.6116126413213898,-2.2609637430320575,-1.8181114167740162,-0.48817822838869773,12.981747826226686,0.6699981689453196,-0.0799898113611981,2.032000255584716,0.05963692298089285,4.004363588188539,1.0458185892828027,3.0181819218866295,-2.4545428817745645,98.20366599243187,34.89272170691633,0.9861816663019118,10,-1.3700008392333949,-1.6450004577636719,-1.4500007629394531,-0.9449996948242188,-3.950000762939453,1,0.015930230598274697,-2.5999923706346437,32.650001525878906,1.0210530965278024,32.490001678466804,-1.823493773140315,32.220001220703125,0.015930230598274697 6026,2021-10-06,33.5,33.529998779296875,32.830001831054695,33.009998321533196,110200.0,0.006913121102246844,1.54544697910234,0.8596525277402274,73.80136734639888,65.66824753209006,-1.4799079559097734,-2.3682316107416845,-1.9971709979238383,-0.7612352931357123,12.826847345255116,0.6999969482421804,0.1668234865625422,2.106999778747557,-0.0651894777614217,4.279189035256536,1.0209051504930642,3.1930944070020466,-2.3863974246823183,98.28578217182941,33.62303569136638,1.0860946282544897,10,-1.4700002670288086,-1.760000228881836,-1.6800003051757812,-1.4449996948242188,-4.229999542236328,2,-0.11014926967336158,1.1269875870420576,33.27000045776367,-2.5999923706346437,32.650001525878906,1.0210530965278024,32.490001678466804,-0.11014926967336158 6027,2021-10-07,33.59000015258789,33.950000762939446,33.299999237060554,33.68000030517578,206500.0,0.0026865717190414085,1.0634934090620114,-0.1836731516298017,72.87233448935314,69.42689812082294,-1.2621168144987251,-2.3287503830708864,-2.025753241276604,-0.9050643553044324,13.147161301011106,0.650001525878892,0.5158163455814915,2.0389999389648423,-0.2921434081181573,4.370143286047842,0.8734282654233425,3.204571612506342,-2.1381021087131202,83.41011070532367,19.226513960424313,1.165571673541499,10,-1.0699996948242188,-1.6399993896484446,-1.7700004577636719,-1.5349998474121094,-4.6100006103515625,3,-0.1411134191600465,1.54544697910234,33.5,1.1269875870420576,33.27000045776367,-2.5999923706346437,32.650001525878906,-0.1411134191600465 6028,2021-10-08,33.389999389648445,33.720001220703125,33.330001831054695,33.709999084472656,82200.0,-0.005954175707975962,1.2940872882306325,3.5555461365658516,78.28569746991215,70.22407514404271,-0.7804928514378489,-1.9881038063746637,-1.7734517714753864,-0.7435171340868791,13.24835080761962,0.3899993896484304,0.8596189982141276,1.6849991798400943,-0.7070976468509826,4.077096006531171,0.48895076649455405,2.8810475931856345,-1.538404910723326,62.16205766896228,-5.303158486467751,1.1960484133455387,10,-0.5999994277954173,-1.4399986267089986,-1.505000114440925,-1.3349990844726634,-4.329999923706058,4,-0.10991315194308537,1.0634934090620114,33.59000015258789,1.54544697910234,33.5,1.1269875870420576,33.27000045776367,-0.10991315194308537 6029,2021-10-11,33.360000610351555,33.779998779296875,33.31999969482422,33.59000015258789,58800.0,-0.0008984360540655878,-1.9677228819294899,0.718749254941268,82.36474546832662,72.18226824612425,-0.6389742836692918,-1.8514050293605422,-1.6988044133395235,-0.7530157817807748,13.574416509708733,0.45999908447265625,1.1525581069763042,1.5270003318786536,-0.9341685623375469,3.988169226094854,0.29641588477055336,2.757584778986754,-1.172661125984142,55.30300840967522,-18.14907173725981,1.2305844471081,10,-0.570000648498528,-1.4099998474121094,-1.3500008583068777,-1.3050003051757741,-4.860000610351555,0,-0.12589930114198478,1.2940872882306325,33.389999389648445,1.0634934090620114,33.59000015258789,1.54544697910234,33.5,-0.12589930114198478 6030,2021-10-12,33.47999954223633,33.81999969482422,33.400001525878906,33.459999084472656,88200.0,0.003597090218503629,-5.000163492193248,-0.08695868508781845,82.53968914740702,73.72923542025222,-0.5678620481054892,-1.825575667201221,-1.7660369757017733,-0.8992819260086051,13.729473116342925,0.45999908447266336,1.4217671349444032,1.4949993133544908,-0.9793959721002352,3.9693945988092167,0.2578016706271242,2.7321969560818538,-1.0106342532973898,58.035565273960344,-21.336902820257052,1.2371976427273632,10,-0.6149988174438477,-1.529998779296882,-1.4175000190734863,-1.4249992370605469,-5.729999542236328,1,-0.1323178125969554,-1.9677228819294899,33.360000610351555,1.2940872882306325,33.389999389648445,1.0634934090620114,33.59000015258789,-0.1323178125969554 6031,2021-10-13,33.36999893188477,33.47999954223633,32.900001525878906,33.400001525878906,69800.0,-0.003285561883380139,5.1052864055253275,-1.500095365248548,78.33697482674214,75.0577000045839,-0.36450877459155606,-1.594108417534862,-1.622803049254518,-0.819648288037115,13.693831815312565,0.5799980163574219,1.4045683282481036,1.2559988021850685,-1.2250824857093718,3.737080090079509,0.015458158237848352,2.4965394461322887,-0.663731967105754,44.76169023909185,-35.003862291666024,1.2405406439472195,10,-0.5049982070922923,-1.4199981689453267,-1.6649999618530344,-1.3149986267089915,-5.949998855590827,2,-0.12136647787515542,-5.000163492193248,33.47999954223633,-1.9677228819294899,33.360000610351555,1.2940872882306325,33.389999389648445,-0.12136647787515542 6032,2021-10-14,33.77000045776367,33.889999389648445,33.389999389648445,33.700000762939446,69100.0,0.011986860613792283,2.22583185666455,-2.3331214240313045,78.84616011620153,76.58922907634914,-0.582809575515455,-1.8486783818630066,-1.9713427897428772,-1.2478393828413559,14.133290813622088,0.5200004577636719,1.4683456064020461,1.503500270843503,-0.9917100528702676,3.99871059455727,0.25589510898662127,2.7511054327003883,-0.8699989318847656,87.87886961413612,7.737782627134266,1.2476051618568842,10,-0.5599994659423828,-1.8199996948242259,-2.1450014114379883,-1.7400007247924805,-6.870000839233398,3,-0.13325436597574747,5.1052864055253275,33.36999893188477,-5.000163492193248,33.47999954223633,-1.9677228819294899,33.360000610351555,-0.13325436597574747 6033,2021-10-15,33.52000045776367,34.0,33.490001678466804,33.950000762939446,109300.0,-0.007403020331985921,-1.0816348773842275,-6.142888283378022,67.19576265712925,76.2304108414116,-0.19147496457038926,-1.4767053649119077,-1.6691459644316318,-1.0177096158019907,14.865714553091205,0.509998321533196,1.4468169862880238,1.128000259399414,-1.3535663037534604,3.6095668225522886,-0.11278302217701963,2.3687835409758513,-0.6199989318847656,56.36361744775591,-21.520800263917216,1.2407832815764364,10,-0.2049999237060547,-1.5450000762939453,-1.8950014114379883,-1.7899999618530273,-6.050001144409183,4,-0.1354415529095203,2.22583185666455,33.77000045776367,5.1052864055253275,33.36999893188477,-5.000163492193248,33.47999954223633,-0.1354415529095203 6034,2021-10-18,33.189998626708984,33.669998168945305,33.18000030517578,33.5,82900.0,-0.009844923226373536,-1.9697018738367562,0.7209329146040822,67.3740049024444,75.73519293599055,0.24940881948433002,-0.9787214827240263,-1.2993771859321157,-0.705068201038344,14.678693882661136,0.48999786376952414,1.4577574092079004,0.6594985008239718,-1.662736914808434,2.9817339164563776,-0.5016192069922312,1.8206162086401747,-0.09199737548828324,26.363409373070972,-50.47930653187412,1.1611177078162036,10,0.22500228881835938,-1.2149982452392578,-1.592499732971195,-1.4599981307983398,-5.909997940063473,0,-0.12443505066743399,-1.0816348773842275,33.52000045776367,2.22583185666455,33.77000045776367,5.1052864055253275,33.36999893188477,-0.12443505066743399 6035,2021-10-19,33.34999847412109,33.400001525878906,32.799999237060554,33.139999389648445,84400.0,0.004820724737341298,2.870917726970643,-0.6774134006029198,62.49999999999991,74.47948545305734,0.11393112999736132,-0.9329511128403212,-1.4359513437506024,-0.8719343493429719,14.261902628057598,0.6000022888183523,1.4725625436998655,0.6584983825683537,-1.3937889255734746,2.710785690710182,-0.36764527150256043,1.6846420366392678,0.6500015258789134,45.833240615055054,-27.702640303939,1.026143654070914,10,0.05000114440918679,-1.37499809265136,-1.782499313354485,-1.6199979782104421,-6.049999237060536,1,-0.14542724725713518,-1.9697018738367562,33.189998626708984,-1.0816348773842275,33.52000045776367,2.22583185666455,33.77000045776367,-0.14542724725713518 6036,2021-10-20,33.950000762939446,34.0,33.34999847412109,33.380001068115234,116100.0,0.0179910739511413,-1.0634809145514195,2.714296094459732,74.22966164630199,74.63029958160722,-0.4643578946195106,-1.3044899864904522,-2.0282841580398348,-1.4792158055514832,14.089569442350214,0.6500015258789134,1.4638518935342226,1.071000671386713,-0.6869631754609244,2.828964518234347,0.19201874796289786,1.9499825948105283,-1.150001525878892,95.8333995606737,22.035668021231942,0.8789819234238174,10,-0.5500011444091726,-1.9750003814697195,-2.3825016021728445,-2.2200002670288015,-7.460000991821282,2,-0.1826215205776225,2.870917726970643,33.34999847412109,-1.9697018738367562,33.189998626708984,-1.0816348773842275,33.52000045776367,-0.1826215205776225 6037,2021-10-21,33.830001831054695,33.990001678466804,33.639999389648445,33.990001678466804,84900.0,-0.0035345781793250097,3.3750327825858903,-0.2807016369744785,69.59063414285939,73.66418143415693,-0.3427816743800989,-0.9953066822779633,-1.895726861011255,-1.3798817297359918,14.649195886767213,0.3500022888183594,1.3918618282873823,0.7985016822815041,-0.703290627285277,2.300293991848285,0.04760552749811353,1.5493978370648946,-1.0300025939941406,85.83349492804582,12.878682514969356,0.7508961547833898,10,-0.43000221252442117,-1.855001449584968,-2.262502670288093,-2.205002784729011,-7.9400024414062536,3,-0.18947683735791598,-1.0634809145514195,33.950000762939446,2.870917726970643,33.34999847412109,-1.9697018738367562,33.189998626708984,-0.18947683735791598 6038,2021-10-22,33.860000610351555,34.0,33.779998779296875,33.919998168945305,62500.0,0.0008867507441079336,-1.0000000000001292,0.3749850988245953,68.38903871974631,72.11132512875909,-0.33424947953756856,-0.849102412111101,-1.8961183518152858,-1.4392029922926852,15.647497075990819,0.220001220703125,1.2827791881483535,0.689000415801992,-0.5389871890268267,1.9169880206308072,0.07500661338758619,1.3029942182163978,-1.036001358032216,88.33339161339273,16.20400234235609,0.613993802414408,10,-0.46000099182128196,-1.8850002288818288,-2.3775014877319265,-2.235001564025872,-9.100000381469716,4,-0.20555229965629407,3.3750327825858903,33.830001831054695,-1.0634809145514195,33.950000762939446,2.870917726970643,33.34999847412109,-0.20555229965629407 6039,2021-10-25,33.990001678466804,34.0,33.740001678466804,33.889999389648445,62300.0,0.003839369928289482,3.3333439298093404,-1.6667726347914547,62.85715064223106,69.92437640596177,-0.4084385878961001,-0.8850789214191224,-2.0076086122482835,-1.6004633781123871,15.832828021897976,0.259998321533196,1.1789799355316575,0.730501461029057,-0.46356269135493733,1.9245656134130513,0.1334693848370634,1.3275335372210506,-1.1424824111938534,99.16680706863012,29.0825045106928,0.5970320761919968,10,-0.5900020599365305,-2.0150012969970774,-2.6425027847290146,-2.3650026321411204,-9.850002288818363,0,-0.191821183970192,-1.0000000000001292,33.860000610351555,3.3750327825858903,33.830001831054695,-1.0634809145514195,33.950000762939446,-0.191821183970192 6040,2021-10-26,33.490001678466804,34.0,33.470001220703125,33.97999954223633,74000.0,-0.014710208158558502,1.0,-4.8998664886514645,49.837161073233524,66.7577304333497,0.1040739040226839,-0.2722347608497202,-1.5141913470424804,-1.1362248624167037,15.629209020503193,0.529998779296875,1.0501519425215022,0.15000133514404723,-0.8545148933141249,1.1545175636022194,-0.35225677908503883,0.6522594493731333,-0.6194327965393143,21.53890395201904,-43.12010214038551,0.5022581142290873,10,-0.09000205993653054,-1.495001792907722,-2.3850016593933177,-1.87500190734864,-8.910001754760753,1,-0.18542850643731557,3.3333439298093404,33.990001678466804,-1.0000000000001292,33.860000610351555,3.3750327825858903,33.830001831054695,-0.18542850643731557 6041,2021-10-27,33.130001068115234,33.549999237060554,33.0,33.310001373291016,72300.0,-0.010749495142099108,-1.4999826605632172,0.36734916309848725,43.11379434009239,62.787467569337565,0.47656675446121,0.14231799456489824,-1.1380125731195108,-0.8157195811426377,15.364505362570396,0.549999237060554,0.8937797451020515,-0.23999938964843892,-1.1761727965953455,0.6961740172984676,-0.7080860931218922,0.22808731382501435,-0.236843563826298,13.000106811523438,-47.251015086433156,0.46808670347345194,10,0.26999855041503906,-1.0550012588500977,-2.025001049041748,-1.5150012969970703,-8.630001068115234,2,-0.17597348756700038,1.0,33.490001678466804,3.3333439298093404,33.990001678466804,-1.0000000000001292,33.860000610351555,-0.17597348756700038 6042,2021-10-28,33.439998626708984,33.56999969482422,33.15999984741211,33.189998626708984,60900.0,0.00935700418350116,-1.645181138019295,-1.3888865341414827,50.72462646382054,60.957341325636605,0.12833104085304115,-0.07546313306479391,-1.4182248590060667,-1.1631721119477447,15.096620394628324,0.4399986267089844,0.7266605832730662,0.00899829864501811,-0.7547845159364073,0.7727811132264435,-0.37289310864569103,0.39088970593572725,-0.5247042725058293,43.99986267089844,-15.348201174160167,0.38189140729071264,10,-0.03999900817871094,-1.1899986267089844,-2.334998607635498,-1.8249988555908203,-7.329998016357425,3,-0.2078349025421239,-1.4999826605632172,33.130001068115234,1.0,33.490001678466804,3.3333439298093404,33.990001678466804,-0.2078349025421239 6043,2021-10-29,33.490001678466804,33.630001068115234,33.259998321533196,33.380001068115234,79400.0,0.001495306633113369,-1.114264539192561,0.4400024414062784,51.873211519709635,59.2350309497772,0.08227751792122717,-0.04923156753255853,-1.4185494986483818,-1.2475261789593546,15.466031172581419,0.37000274658203836,0.6067082881496475,0.009001350402840558,-0.6132158384667861,0.6312185392724672,-0.30210724403197275,0.32010994483765387,-0.5530132113477109,49.0001678466804,-10.410970741480746,0.3111085944348139,10,-0.09000205993653054,-1.22500133514405,-2.3850016593933177,-1.87500190734864,-7.150001525878913,4,-0.2269334699288763,-1.645181138019295,33.439998626708984,-1.4999826605632172,33.130001068115234,1.0,33.490001678466804,-0.2269334699288763 6044,2021-11-01,33.950000762939446,33.97999954223633,33.540000915527344,33.639999389648445,83700.0,0.013735415390212058,1.3783778210798718,2.8181786655566317,56.16798662354694,58.53147390794908,-0.2889658391462646,-0.4288307169733301,-1.8408762854014782,-1.7363567028151934,15.934260893079621,0.48999786376952414,0.45606286183362243,0.4040004730224567,-0.11589528392878634,0.9238962299736997,0.14405259454683517,0.6639483514980782,-0.9917520651627356,95.0000762939446,33.951982419389196,0.2599478784756198,11,-0.450000762939446,-1.4050006866455007,-2.81500053405761,-2.335000991821282,-7.6900005340576065,0,-0.2706922040511295,-1.114264539192561,33.490001678466804,-1.645181138019295,33.439998626708984,-1.4999826605632172,33.130001068115234,-0.2706922040511295 6045,2021-11-02,33.799999237060554,33.959999084472656,33.43000030517578,33.900001525878906,78500.0,-0.004418306995817134,3.818227532035165,-0.3225865993970263,55.58441069461075,56.459779357761164,-0.07645937582248763,-0.24989963650348557,-1.6644848963821204,-1.6187466670141006,15.775095386708903,0.529998779296875,0.40336663735520517,0.22749900817871804,-0.287165872762813,0.7421638891202491,-0.029833432292043938,0.48483144864948,-0.8209155132393775,81.63261334132676,17.759175127589742,0.2573324404707648,11,-0.299999237060554,-0.9849996566772532,-2.392498970031749,-2.18499946594239,-7.599998474121104,1,-0.2857988185047132,1.3783778210798718,33.950000762939446,-1.114264539192561,33.490001678466804,-1.645181138019295,33.439998626708984,-0.2857988185047132 6046,2021-11-03,29.809999465942386,33.610000610351555,29.35000038146973,32.959999084472656,548200.0,-0.11804733317103944,-1.093367343830472,31.499275224110537,23.387105664232408,51.326053971247056,3.6481667945016305,3.635894525092322,2.312532241070091,2.320121247635864,16.417195392578734,4.449998855590824,0.27236296214402955,-3.5780007362365716,-5.338893465825652,-1.8171080066474872,-4.4584471010311155,-2.6975543714420276,4.190000534057614,9.935187210627774,-48.799027607980385,0.8804463647945416,11,1.865000724792477,1.865000724792477,1.6500005722045863,1.8050003051757777,-3.7199993133544957,2,-0.17544446950465586,3.818227532035165,33.799999237060554,1.3783778210798718,33.950000762939446,-1.114264539192561,33.490001678466804,-0.17544446950465586 6047,2021-11-04,28.85000038146973,29.84000015258789,28.51000022888184,29.78000068664551,312400.0,-0.032203928268078164,1.5333350287555825,0.29523822787308834,21.349704852550232,46.09946131933638,4.277263905206485,4.450770492054108,3.2352306502057466,3.2224080321205726,16.783567940327153,1.3299999237060511,0.12261615334661258,-4.30099983215332,-6.982624976709463,-1.6193746875971762,-5.641812404431395,-2.960187259875248,5.109998703002926,6.215725690455065,-50.63648204210394,1.340812572278072,11,2.404999732971188,2.404999732971188,2.6124992370605398,2.764999389648434,-2.7000007629394567,3,-0.1507799072426953,-1.093367343830472,29.809999465942386,3.818227532035165,33.799999237060554,1.3783778210798718,33.950000762939446,-0.1507799072426953 6048,2021-11-05,29.71999931335449,30.020000457763672,28.979999542236328,29.190000534057614,210400.0,0.03015594178097669,-1.189473853282862,-0.56989097352683,30.034527617374806,42.45250320546346,3.0823943564104006,3.469615973821245,2.337916097662859,2.3055567178696457,17.08290345124129,1.1700000762939418,-0.12742145112922998,-3.247500896453861,-6.332233769614586,-0.1627680232931361,-4.789867333034227,-1.7051344598734985,4.021999816894532,22.12064417482741,-36.99415311448775,1.5423664365803624,11,1.5350008010864293,1.5350008010864293,1.7425003051757812,1.8950004577636754,-3.3899993896484375,4,-0.12146698473780926,1.5333350287555825,28.85000038146973,-1.093367343830472,29.809999465942386,3.818227532035165,33.799999237060554,-0.12146698473780926 6049,2021-11-08,29.15999984741211,30.1200008392334,29.020000457763672,29.649999618530273,161200.0,-0.018842512748334705,-1.8571492267792251,-0.9245299994241953,26.952703210262783,39.90978566513338,3.2242737358668734,3.8987179455114713,2.829679718742799,2.8274261946532206,17.28192655213218,1.1000003814697266,-0.38243848054442964,-3.5975003242492676,-7.111681890833992,-0.08331875766454289,-5.35459110754163,-1.8404095409569052,4.372719326782224,11.926601009530039,-46.849527955628496,1.7570907832923621,11,2.0850000381469727,2.0950002670288086,2.330000400543213,2.4549999237060547,-2.2199993133544957,0,-0.09670780897053011,-1.189473853282862,29.71999931335449,1.5333350287555825,28.85000038146973,-1.093367343830472,29.809999465942386,-0.09670780897053011 6050,2021-11-09,29.04999923706055,29.40999984741211,28.78000068664551,29.20000076293945,111000.0,-0.003772311760190994,1.2105245546171122,0.30612570601125055,21.51161398095661,37.509543403007186,2.948268564647602,3.8575983639009728,2.894872152587471,2.9139178629209788,17.49204819249758,0.629999160766598,-0.6613701300480841,-3.486000919342036,-7.349522767775415,0.37752092909134305,-5.417761843558726,-1.5542399951253465,4.281811179321284,10.588215054664255,-41.703460992427864,1.9317609242166895,11,2.1950006484985316,2.2050008773803675,2.502501010894772,2.5650005340576136,-2.590000152587894,1,-0.09604127646996174,-1.8571492267792251,29.15999984741211,-1.189473853282862,29.71999931335449,1.5333350287555825,28.85000038146973,-0.09604127646996174 6051,2021-11-10,29.31999969482422,29.479999542236328,28.96999931335449,29.21999931335449,90500.0,0.009294336139576087,1.428572077329366,-0.6666624281573209,24.228559221540053,34.565535931642685,2.3255393347574334,3.4452656066645773,2.5642238196053597,2.6137562607792546,18.588567709616417,0.5100002288818395,-0.9427616425265022,-3.013500499725339,-7.110464341366239,1.0834633419155573,-5.061982420545789,-0.9650185789048891,3.8189383140576183,50.310506762199815,2.1682189902381097,2.048481920820448,11,1.9250001907348633,1.9350004196166992,2.442500114440918,2.3050003051757812,-2.3999996185302734,2,-0.10641197013503156,1.2105245546171122,29.04999923706055,-1.8571492267792251,29.15999984741211,-1.189473853282862,29.71999931335449,-0.10641197013503156 6052,2021-11-11,29.270000457763672,29.31999969482422,29.06999969482422,29.20000076293945,72600.0,-0.0017052945968950572,1.9412081500762948,0.69999427797594,23.831243369408384,31.44976169272033,1.9241652596461627,3.3105859528724366,2.562382331129186,2.630762017367104,19.236639747613992,0.25,-1.1713834217567154,-2.8384997367858915,-7.094474683529249,1.4174752099574697,-4.966487210157574,-0.7105122634142127,3.6837800399181617,36.567142934412665,-6.223094053539548,2.12798747337168,11,1.9749994277954102,1.984999656677246,2.614999294281006,2.469999313354492,-2.3600006103515625,3,-0.10864367118013851,1.428572077329366,29.31999969482422,1.2105245546171122,29.04999923706055,-1.8571492267792251,29.15999984741211,-0.10864367118013851 6053,2021-11-12,28.979999542236328,29.68000030517578,28.95000076293945,29.459999084472656,109200.0,-0.009907786504677829,-1.7037165240856815,-6.857166212533712,21.94847723954321,27.64759398338658,1.6842630373979155,3.418279035997486,2.795136620426746,2.8847901040643293,19.59158291917186,0.7299995422363317,-1.3783796196622902,-2.901500606536864,-7.321619346845466,1.5186181337717386,-5.111559976691169,-0.6914412363825626,3.796029744693506,14.9252860310924,-19.87720648488849,2.210059370154302,11,2.255000114440918,2.27500057220459,3.2550010681152344,2.970001220703118,-2.3899993896484375,4,-0.09765355308517265,1.9412081500762948,29.270000457763672,1.428572077329366,29.31999969482422,1.2105245546171122,29.04999923706055,-0.09765355308517265 6054,2021-11-15,29.059999465942386,29.34000015258789,28.739999771118164,29.239999771118164,120800.0,0.0027605219106185963,2.157887868292928,0.37500099341168625,23.97178558533068,24.13508008235546,0.9361124631826279,3.175832124465625,2.66344221080875,2.7598160740196462,20.569762522101172,0.6000003814697266,-1.667378784201869,-2.615000724792477,-7.16180386211845,1.931802412533493,-4.88840229345546,-0.3415991561294902,3.5453886586655265,34.04250138485644,-2.337045113747905,2.2734015686629854,11,2.000000953674313,2.1950006484985316,3.310000896453854,2.8900012969970597,-2.180000305175785,0,-0.09394355101196161,-1.7037165240856815,28.979999542236328,1.9412081500762948,29.270000457763672,1.428572077329366,29.31999969482422,-0.09394355101196161 6055,2021-11-16,28.5,28.989999771118164,28.46999931335449,28.940000534057614,131900.0,-0.019270456855950413,-1.0799938965076425,2.4444432670707696,23.421345839351645,24.1388845462576,0.7434236756878043,3.535098114105729,3.2373542769441315,3.2771960116070744,22.295260039972202,0.5900001525878977,-2.014240558178784,-2.932500267028807,-7.618372018928788,1.753371484871174,-5.275436142978798,-0.5895643910788166,3.94157260877887,2.4793935582114157,-35.334949732810315,2.3429358759499896,11,0.7950000762939453,2.734999656677246,3.8700003623962402,3.450000762939446,-1.0900001525878906,1,-0.05473682336639951,2.157887868292928,29.059999465942386,-1.7037165240856815,28.979999542236328,1.9412081500762948,29.270000457763672,-0.05473682336639951 6056,2021-11-17,27.75,28.40999984741211,27.57999992370605,28.40999984741211,123600.0,-0.02631578947368418,1.5151518654452034,1.4999978325610146,18.907116514592886,23.867485842040114,1.3080369364861433,4.001977289393466,3.984134405833707,3.987606456735193,23.54191528095801,0.9200000762939489,-2.4795220327832723,-3.3725002288818366,-8.175977496865961,1.430977039102288,-5.774238862873901,-0.9707615948897725,4.453278211053409,8.095240257764653,-27.741332177199027,2.4017386339920628,11,1.1000003814697266,3.0399999618530273,4.657500743865967,4.200000762939446,-0.29000091552734375,2,-0.04648651947846283,-1.0799938965076425,28.5,2.157887868292928,29.059999465942386,-1.7037165240856815,28.979999542236328,-0.04648651947846283 6057,2021-11-18,27.420000076293945,27.61000061035156,27.239999771118164,27.61000061035156,103800.0,-0.011891889142560563,2.8947347287056244,0.2878796636129762,17.81546853936092,22.509812611149687,1.580014845391549,4.033956567990018,4.306046283947879,4.283519900805828,24.9217157446546,0.5100002288818359,-2.992380177084037,-3.382000064849855,-8.279306675491938,1.5153065457922281,-5.830653370170893,-0.9333467595288134,4.413415871771676,7.377060072870083,-25.687556797086383,2.448653305321041,11,1.260000228881836,3.1999998092651367,4.9875006675720215,4.530000686645501,0.4500007629394531,3,-0.01823486501126148,1.5151518654452034,27.75,-1.0799938965076425,28.5,2.157887868292928,29.059999465942386,-0.01823486501126148 6058,2021-11-19,26.899999618530273,27.32999992370605,26.8799991607666,27.15999984741211,102100.0,-0.018964276306229433,-1.9999936421954534,1.3684184108819208,12.855630587762818,20.94347120864969,1.8527697671196677,4.222274277684093,4.81561806497627,4.756803073470678,26.430249225898528,0.5400009155273438,-2.980158154236417,-3.5540004730224624,-8.524954372839964,1.4169534267950397,-6.039477422931213,-1.0685235231137113,4.474074711840601,0.8130264105651566,-23.40852322000121,2.485476949908751,11,1.380000114440918,3.5399999618530273,5.680001258850098,5.050001144409173,0.8299999237060547,4,0.00037175572578629357,2.8947347287056244,27.420000076293945,1.5151518654452034,27.75,-1.0799938965076425,28.5,0.00037175572578629357 6059,2021-11-22,27.46999931335449,27.76000022888184,27.0,27.0,104500.0,0.02118958003373228,-2.2340482519327303,-1.8076880754135505,18.06255681388403,20.56024263453051,1.1374478448353535,3.308390266110667,4.225801548988212,4.138774898993315,27.850964704888803,0.860000610351566,-2.842384756027723,-2.65800065994263,-7.506217903242668,2.190216583357408,-5.082109281592647,-0.23389203829260907,3.3647859966638727,27.96208445122596,10.548140217229754,2.42410862165002,11,0.8100004196167028,2.970000267028812,5.175001144409183,4.505001068115238,-0.04999923706054332,0,-0.03203491746498832,-1.9999936421954534,26.899999618530273,2.8947347287056244,27.420000076293945,1.5151518654452034,27.75,-0.03203491746498832 6060,2021-11-23,27.28000068664551,27.770000457763672,27.26000022888184,27.479999542236328,124100.0,-0.006916586511038214,-3.2500059604702582,-0.4255301016577681,29.296234810660366,21.123317699988323,1.1733596741286654,3.1719231555718146,4.404972583750325,4.288732883561877,29.835899709490043,0.5100002288818324,-2.852990373494144,-2.537499237060544,-7.273244350153735,2.1982458760326473,-4.9053717936071415,-0.16962668051395013,3.0802102854626376,26.143878847264062,7.462376352815966,2.3678725565465952,11,0.99999904632568,3.1599988937377894,5.414999961853024,4.694999694824215,0.31999969482421875,1,-0.014662812163150907,-2.2340482519327303,27.46999931335449,-1.9999936421954534,26.899999618530273,2.8947347287056244,27.420000076293945,-0.014662812163150907 6061,2021-11-24,27.29999923706055,27.40999984741211,27.06999969482422,27.309999465942386,76400.0,0.0007330846741815389,2.2380813979892284,0.050001430519660994,35.00964927264289,22.365362800347715,0.9350179994849981,2.838281124633067,4.362872300118585,4.234630659350341,32.753873341516936,0.3400001525878906,-2.7843622862900936,-2.2260005950927706,-6.818793306904258,2.3667921167187167,-4.522396950998516,0.07039576081297483,2.6425863176866144,47.19095103693219,25.820053209901378,2.2963963559057445,11,0.980000495910641,3.1400003433227504,5.38750076293945,4.675001144409176,0.36000061035155895,2,0.004029326499109587,-3.2500059604702582,27.28000068664551,-2.2340482519327303,27.46999931335449,-1.9999936421954534,26.899999618530273,0.004029326499109587 6062,2021-11-26,26.489999771118164,26.790000915527344,25.920000076293945,26.770000457763672,119400.0,-0.029670310936961042,4.4374780208972835,27.99942780850658,18.39528798742863,21.970563994557207,1.4630603634916959,3.268484289560014,5.143158784548117,5.010419954916301,36.024114396952314,1.3799991607666051,-2.688070705179772,-2.6885001182556145,-7.081750296165801,1.7047500596545717,-4.885125207210706,-0.4918750293005232,3.0850754163513336,30.81078796164271,9.14085822664277,2.1966250889550922,11,1.140000343322754,3.4700002670288086,6.197500228881836,5.4850006103515625,1.7299995422363246,4,0.036617565939433216,2.2380813979892284,27.29999923706055,-3.2500059604702582,27.28000068664551,-2.2340482519327303,27.46999931335449,0.036617565939433216 6063,2021-11-29,25.88999938964844,26.670000076293945,25.809999465942386,26.670000076293945,129300.0,-0.02265007122136331,1.205127828925641,2.785709906608253,18.25240863055268,21.33507766624854,1.764170807184108,3.446628459352848,5.696512483704915,5.5800381087330315,39.3912884390279,0.860000610351559,-2.6594774957589173,-2.9085003852844196,-7.038372562915175,1.221371792346332,-4.973436474099795,-0.8435642964690437,3.17336528225648,4.081626695082262,-18.043302059235366,2.0649360888153763,11,1.5100002288818324,4.01500034332275,6.797500610351559,6.0850009918212855,2.7399997711181605,0,0.07647746219633422,4.4374780208972835,26.489999771118164,2.2380813979892284,27.29999923706055,-3.2500059604702582,27.28000068664551,0.07647746219633422 6064,2021-11-30,24.76000022888184,25.790000915527344,24.60000038146973,25.56999969482422,291300.0,-0.04364616405585575,-1.1061971997400672,1.03845993960068,15.234995077059068,20.425483137104923,2.4809707721024985,4.061046683359816,6.784792898010998,6.658245602576006,42.56952973692272,1.289999008178711,-2.6643198638197596,-3.578999519348141,-7.322456144058631,0.16445710536235225,-5.450727831703386,-1.7072712069928961,3.7828260100690763,5.0473136770130855,-17.77119024106597,1.8717283123552466,11,1.7449998855590785,4.539999961853024,7.9274997711181605,7.215000152587887,3.829999923706051,1,0.11995150589255932,1.205127828925641,25.88999938964844,4.4374780208972835,26.489999771118164,2.2380813979892284,27.29999923706055,0.11995150589255932 6065,2021-12-01,24.13999938964844,25.36000061035156,24.10000038146973,25.190000534057614,177100.0,-0.02504042138538376,-1.2300905569293366,1.2962985638361721,10.276050826771709,19.466475838458123,2.701563876715799,4.132092590180495,7.364359403318527,7.219928665257587,46.185655004078995,1.2600002288818288,-2.6540285123618474,-3.7160003662109347,-6.950917736730741,-0.48108299569112845,-5.333459051470836,-2.0985416809510333,3.6931181949558614,1.208429445088232,-17.383485269172706,1.617458685259903,12,1.7950010299682582,4.910000801086422,8.547500610351559,7.8350009918212855,4.930000305175778,2,0.13587409981675536,-1.1061971997400672,24.76000022888184,1.205127828925641,25.88999938964844,4.4374780208972835,26.489999771118164,0.13587409981675536 6066,2021-12-02,24.57999992370605,24.86000061035156,24.11000061035156,24.36000061035156,163900.0,0.018227031697701124,-1.0833353201567206,-0.2095229272138404,16.0636618510009,19.271830650862565,1.9719860123654946,3.4574490653558776,6.885947005481743,6.732199127176489,46.91143998769945,0.75,-2.6945147804836544,-3.0144998550415067,-6.425123957355524,0.3961242472725104,-4.719811906198515,-1.3091878038844982,2.5064942202713354,17.843845611148883,1.4626522588063615,1.7053120511570086,12,1.355000495910648,4.460000038146976,8.117499828338627,7.395000457763675,3.8899993896484375,3,0.12286413617320857,-1.2300905569293366,24.13999938964844,-1.1061971997400672,24.76000022888184,1.205127828925641,25.88999938964844,0.12286413617320857 6067,2021-12-03,24.5,25.06999969482422,24.38999938964844,24.690000534057614,103700.0,-0.0032546755066868993,-2.317060462692926,-0.8636414866961856,16.567152367049133,19.684221959672154,1.781576908832239,3.367501995046389,6.907115498107093,6.76591536314718,47.12186709581213,0.6800003051757777,-2.7020586636728794,-2.876999759674071,-6.4987822982911005,0.7447827789429589,-4.6878910289825875,-1.0661084903655542,1.9891953914758567,15.564189339626724,-0.9598093420162339,1.810891269308515,12,1.4350004196166992,4.539999961853027,8.237499713897705,7.475000381469727,3.9200000762939453,4,0.12897958560865752,-1.0833353201567206,24.57999992370605,-1.2300905569293366,24.13999938964844,-1.1061971997400672,24.76000022888184,0.12897958560865752 6068,2021-12-06,26.11000061035156,26.18000030517578,24.86000061035156,24.86000061035156,197100.0,0.06571431062659427,-1.1119995117187558,-6.57892887617339,32.07776607926638,21.241467433603525,0.053339401786935525,1.5527950244364774,5.246429862622907,5.113733126492985,47.008268041913084,1.6800003051757812,-2.559979027551364,-1.0864992141723668,-4.573958008494525,2.4009595801497916,-2.830228611333446,0.6572301829887124,-2.010000228881829,96.63462993308673,78.92577693386664,1.7437293971610797,12,-0.17500019073485973,2.9299993515014684,6.714999198913578,5.864999771118168,1.9499988555908274,0,0.08081189788124332,-2.317060462692926,24.5,-1.0833353201567206,24.57999992370605,-1.2300905569293366,24.13999938964844,0.08081189788124332 6069,2021-12-07,26.34000015258789,26.739999771118164,26.209999084472656,26.28000068664551,130500.0,0.008808867746450622,-4.299936104673895,0.04799957275390341,36.32911092901421,22.022898113420624,-0.3953862826786434,1.1601788154716672,4.9302992361537505,4.843898173236912,46.775822898121035,0.6299991607666051,-2.366137597262874,-0.7154996871948249,-4.0950633910245315,2.6640640166348817,-2.4052815391096765,0.9742821647200266,-2.198399772644038,84.84849579516225,62.51932780929182,1.689781851914853,12,-0.5850000381469727,2.6999998092651367,6.492499828338623,5.635000228881836,2.530000686645508,1,0.08693997702781786,-1.1119995117187558,26.11000061035156,-2.317060462692926,24.5,-1.0833353201567206,24.57999992370605,0.08693997702781786 6070,2021-12-08,26.26000022888184,26.6299991607666,25.709999084472656,26.6299991607666,166600.0,-0.003037202856591148,3.972987741383399,-6.166703754331615,39.69571052189348,22.543571585559576,-0.5311447407643328,1.0755878669739083,4.932423592732043,4.891815348237625,46.51168668288822,0.9200000762939453,-2.071140148157241,-0.6559996604919398,-3.9171740855652963,2.6051747645814167,-2.286586873028618,0.9745875520447385,-2.014463873291014,81.74906101124336,55.239199046468045,1.6305872125366792,12,-0.8149995803833043,2.769999504089352,6.762499809265133,5.715000152587887,2.7299995422363246,2,0.08872809990090635,-4.299936104673895,26.34000015258789,-1.1119995117187558,26.11000061035156,-2.317060462692926,24.5,0.08872809990090635 6071,2021-12-09,26.20000076293945,26.209999084472656,25.8700008392334,25.989999771118164,155500.0,-0.002284823511783496,1.9565368826968528,-0.5675718866309898,41.23563356200512,25.08138776051252,-0.7192231981425792,0.9379492787662649,4.891290030599073,4.916023694321208,46.33844005962238,0.38999938964844105,-1.8619950447267328,-0.5599991798400907,-3.6298594034290588,2.5098610437488773,-2.0949292916345748,0.9749309319543933,-1.854685870727529,77.02132253097798,46.104688228072284,1.5349301117944847,12,-0.7800006866455043,2.654999732971195,6.957499027252201,5.774999618530277,2.2299995422363317,3,0.10954194077522517,3.972987741383399,26.26000022888184,-4.299936104673895,26.34000015258789,-1.1119995117187558,26.11000061035156,0.10954194077522517 6072,2021-12-10,26.09000015258789,26.459999084472656,25.940000534057614,26.45000076293945,91300.0,-0.004198496456044309,1.7368542574337127,-1.7142805242459318,43.81679544915165,27.921875184801294,-0.7508940236624824,0.8405947866543784,4.90678792904971,4.9887511526878185,46.039150663597304,0.5199985504150426,-1.8820600846831859,-0.5109997749328627,-3.3545474312525307,2.3325478813868052,-1.9327736030926985,0.910774053226973,-1.6488978652197197,65.42553677177048,29.43277194878182,1.4217738281598344,12,-0.6700000762939453,1.0200004577636719,5.585000038146973,5.585000038146973,2.5799999237060547,4,0.09122265798570806,1.9565368826968528,26.20000076293945,3.972987741383399,26.26000022888184,-4.299936104673895,26.34000015258789,0.09122265798570806 6073,2021-12-13,26.149999618530273,26.32999992370605,25.6299991607666,25.920000076293945,116400.0,0.0022997112146980747,1.3728833284841597,-0.638886534141489,39.072844963428786,30.57052517217571,-0.8606393467611504,0.5878473148643906,4.742330255587667,4.909651594580161,46.367147619849206,0.7000007629394496,-1.9749214549376717,-0.3095003128051772,-2.9272813210497617,2.3082806954394073,-1.6183908169274694,0.999390191317115,-1.6169414318121014,46.84686232730772,9.431861643057289,1.308890504122292,12,-0.7299995422363281,0.9600009918212891,5.1050004959106445,5.1050004959106445,1.860000610351566,0,0.0868069021368214,1.7368542574337127,26.09000015258789,1.9565368826968528,26.20000076293945,3.972987741383399,26.26000022888184,0.0868069021368214 6074,2021-12-14,26.32999992370605,26.520000457763672,26.03000068664551,26.03000068664551,98300.0,0.00688337697137964,-2.2666734483679947,1.3043471049706954,42.12271181379711,34.10904305962298,-0.8878854994463055,0.20325675018911937,4.4526515977537535,4.699109270499058,46.47432737002547,0.4899997711181605,-1.906949855816837,0.006999969482418322,-2.306904010297796,2.3209039492626324,-1.1499520204076887,1.1639519593725254,-1.708664073611878,70.00007629394496,29.872193707260593,1.156951989890108,12,-0.9049997329711879,0.7800006866455114,4.925000190734867,4.925000190734867,1.75,1,0.06570450236419267,1.3728833284841597,26.149999618530273,1.7368542574337127,26.09000015258789,1.9565368826968528,26.20000076293945,0.06570450236419267 6075,2021-12-15,26.940000534057614,27.06999969482422,26.0,26.420000076293945,215800.0,0.023167512803611956,1.7435932548221762,1.7333392673219779,47.28097690811906,37.57763362152499,-1.1833824693194153,-0.5582281061283787,3.717812088445097,4.05861025449839,46.14757135523996,1.0699996948242188,-1.775101292162109,0.6950005531310985,-1.4052200283077028,2.7952211345699,-0.35510973758830033,1.7451108438504974,-2.2339181271224824,90.97228385045838,49.600595452804455,1.0501102907194002,12,-1.2100009918212855,-0.05000019073485973,4.309999465942386,4.314999580383304,1.2199993133544957,2,0.07164069290703523,-2.2666734483679947,26.32999992370605,1.3728833284841597,26.149999618530273,1.7368542574337127,26.09000015258789,0.07164069290703523 6076,2021-12-16,26.459999084472656,27.239999771118164,26.40999984741211,27.13999938964844,150100.0,-0.01781742539233211,-1.1282082632340857,-1.307691743388491,49.761520880909636,41.26589678973171,-0.45668356099018226,-0.1895435041785447,4.0574083655343145,4.51842489494679,45.17541709153691,0.8299999237060547,-1.4947972220150767,0.2794991493225112,-1.701988610169657,2.2609869088146795,-0.711244730423573,1.2702430290685953,-1.6120816402641793,51.55277074862813,8.47981340591921,0.9907438797460836,12,-0.40999889373779297,0.43000125885009766,4.790000915527344,4.795001029968262,1.3600006103515625,3,0.09561605344613078,1.7435932548221762,26.940000534057614,-2.2666734483679947,26.32999992370605,1.3728833284841597,26.149999618530273,0.09561605344613078 6077,2021-12-17,26.920000076293945,27.059999465942386,25.729999542236328,26.399999618530273,915700.0,0.017384769755764307,2.3250029802350602,-0.764706212343902,58.37398464755783,44.18769885287521,-0.6004512536796511,-0.7261541705928884,3.4565511846127848,4.044858499164661,44.16118116707551,1.3299999237060582,-1.0772090726329537,0.7645001411437988,-1.163023229111861,2.6920235113994586,-0.19926154398403284,1.7282618262716305,-1.8807160459326937,80.12425009240567,30.79234263179039,0.9637616851278302,12,-0.4850006103515625,-0.029999732971191406,4.329999923706055,4.335000038146973,0.5599994659423828,4,0.05609213315759076,-1.1282082632340857,26.459999084472656,1.7435932548221762,26.940000534057614,-2.2666734483679947,26.32999992370605,0.05609213315759076 6078,2021-12-20,26.90999984741211,27.18000030517578,26.29999923706055,26.60000038146973,169600.0,-0.0003714795265042925,1.0705898192507406,0.5961522943183001,71.37174646619431,48.081325023672996,-0.5196879499742337,-0.7540256219493067,3.3291224801897457,4.037105667401693,42.84559308122136,0.8800010681152308,-0.6941777242529703,0.7539999008178704,-1.1743416537451807,2.6823414553809215,-0.21017087646365695,1.7181706780993977,-1.694658557790305,78.14570372943443,22.253225369288202,0.9641707772815261,12,-0.47500038146972656,-0.01999950408935547,4.340000152587891,4.345000267028809,0.48999977111816406,0,0.06540320471429117,2.3250029802350602,26.920000076293945,-1.1282082632340857,26.459999084472656,1.7435932548221762,26.940000534057614,0.06540320471429117 6079,2021-12-21,26.59000015258789,27.239999771118164,25.95000076293945,26.90999984741211,186500.0,-0.011891478879179296,1.632652266826528,-1.0322588584191248,75.89850976900539,52.103858273352095,-0.17935778822915438,-0.5305343277976391,3.506108428680623,4.333159824066193,42.2555871555164,1.2899990081787145,-0.29778759906525565,0.4780001640319824,-1.362247095345392,2.318247423409357,-0.442123465656703,1.3981237937206679,-1.212686184446376,56.95367417185082,-5.614064581474018,0.9201236296886867,12,-0.1550006866455078,0.13000011444091797,4.654999732971191,4.664999961853027,1.0200004577636683,1,0.053403537726409045,1.0705898192507406,26.90999984741211,2.3250029802350602,26.920000076293945,-1.1282082632340857,26.459999084472656,0.053403537726409045 6080,2021-12-22,26.8799991607666,26.899999618530273,26.34000015258789,26.45000076293945,86900.0,0.010906318409723115,1.3829799322281517,-1.34374627470616,75.10915193816538,55.8675825373699,-0.41589719828524707,-0.8980820900397433,3.069648338239503,4.023532599622989,41.64978490046727,0.5599994659423828,-0.08956727379925411,0.7879992485046401,-1.0069362830197406,2.5829347800290208,-0.10946851725755025,1.6854670142668304,-1.3536703283869542,76.15890359048852,7.606152199087049,0.8974677657621905,12,-0.44499969482421875,-0.33499908447265625,4.277501106262207,4.375000953674316,0.9500007629394496,2,0.04464288691983831,1.632652266826528,26.59000015258789,1.0705898192507406,26.90999984741211,2.3250029802350602,26.920000076293945,0.04464288691983831 6081,2021-12-23,27.40999984741211,27.45000076293945,26.09000015258789,26.09000015258789,125800.0,0.019717288065212557,-1.060607461780765,3.0697781700917495,78.92642491762007,59.768652478310834,-0.8450784835133298,-1.4961264475526335,2.3998717043714883,3.4672060599975723,40.62557752307163,1.360000610351559,0.07590469123289267,1.312499904632567,-0.49862221771034143,3.1236220269754753,0.40693884346111275,2.218060965804021,-1.7465773399333813,97.674367026845,21.49281649079336,0.9055610611714549,12,-0.869999885559082,-1.1549997329711914,2.8550000190734863,3.8249998092651367,0.5300006866455043,3,0.02736227669373048,1.3829799322281517,26.8799991607666,1.632652266826528,26.59000015258789,1.0705898192507406,26.90999984741211,0.02736227669373048 6082,2021-12-27,27.459999084472656,27.63999938964844,27.03000068664551,27.6200008392334,111500.0,0.0018241239452347902,5.100021934634571,-0.12121347860012138,69.45242073787439,63.14416089769368,-0.7602555148888257,-1.5491557779681493,2.1949004207214102,3.397291331675362,38.81053743189782,0.6099987030029297,0.21683473730392677,1.3139991760253906,-0.5909019120083592,3.2189002640591404,0.36154863200851395,2.2664497200422673,-1.6179187514478564,89.34908571338266,15.103901257664248,0.9524505440168751,12,-0.7749996185302734,-1.524998664855957,2.3600010871887207,3.330000877380371,0.4200000762939453,0,0.01311000081406144,-1.060607461780765,27.40999984741211,1.3829799322281517,26.8799991607666,1.632652266826528,26.59000015258789,0.01311000081406144 6083,2021-12-28,27.8700008392334,27.940000534057614,27.170000076293945,27.21999931335449,113500.0,0.014930872848884391,-1.053334554036449,-4.062464982655261,70.95889380154085,66.3481811185541,-1.006456804742598,-1.9006630875675867,1.6395551679683606,2.9708334105341763,36.70758130804082,0.7700004577636683,0.36623140229776396,1.6250008583068833,-0.42421986104095666,3.6742215776547233,0.6003904986329651,2.6496112179808016,-1.8121702194137619,96.4824269911909,22.604487003741255,1.0246103596739198,12,-1.0350008010864258,-1.8500003814697266,1.7799992561340332,2.7499990463256836,-0.1600017547607422,1,-0.013993587558420728,5.100021934634571,27.459999084472656,-1.060607461780765,27.40999984741211,1.3829799322281517,26.8799991607666,-0.013993587558420728 6084,2021-12-29,27.729999542236328,28.21999931335449,27.59000015258789,27.729999542236328,101000.0,-0.005023368955195284,-3.5000136239781763,0.0,69.81128583407319,68.85154877699344,-0.7230138086051561,-1.6092557500299876,1.6402280445869692,3.088607211297642,33.82796927312049,0.629999160766598,0.5073620077269752,1.3364995956420884,-0.6899391281616012,3.362938319445778,0.32328023374024184,2.349718957543935,-1.4086651344233765,76.99530684595167,3.943106500911682,1.0132193619018455,12,-0.755000114440918,-1.5699996948242188,1.630000114440918,2.7100000381469727,-0.23999977111816406,2,-0.01190046625148411,-1.053334554036449,27.8700008392334,5.100021934634571,27.459999084472656,-1.060607461780765,27.40999984741211,-0.01190046625148411 6085,2021-12-30,27.420000076293945,27.88999938964844,27.32999992370605,27.88999938964844,79200.0,-0.011179209197973994,1.382979932228146,-100.0,65.40401303738648,70.58960346104642,-0.3774600059522406,-1.0971805632297844,1.7992661566103116,3.364930271120574,30.7021471255079,0.5599994659423899,0.6810295194225908,0.8625000953674302,-0.911177236127017,2.6361774268618774,-0.024338570379793367,1.7493387611146538,-0.7948792835943479,62.441335574394344,-9.69121351044221,0.8868386657472233,12,-0.44500064849853516,-1.260000228881836,1.9399995803833008,3.0199995040893555,0.06999969482421875,3,0.006929268181216308,-3.5000136239781763,27.729999542236328,-1.053334554036449,27.8700008392334,5.100021934634571,27.459999084472656,0.006929268181216308 6086,2021-12-31,27.60000038146973,27.739999771118164,27.270000457763672,27.31999969482422,72400.0,0.006564562533732721,-1.4736860597603763,-0.5957470121542956,68.73447322923235,71.74076885901026,-0.42325504067686737,-1.0954960747676665,1.4479407942471845,3.140462027176188,27.430564841185184,0.4699993133544922,0.835474447030645,0.8915003776550314,-0.6754916475020849,2.4584924028121478,0.10800436507647149,1.6749963902335914,-0.7196990254653493,47.899189295755065,-24.045650447355428,0.7834960125785588,12,-0.515000343322761,-1.4400005340576207,1.759999275207516,2.8399991989135707,0.43000030517578125,4,0.00833331663251502,1.382979932228146,27.420000076293945,-3.5000136239781763,27.729999542236328,-1.053334554036449,27.8700008392334,0.00833331663251502 6087,2022-01-03,27.65999984741211,27.96999931335449,27.45000076293945,27.75,112800.0,0.002173893663518278,-1.0392167129168783,-0.3214283281448996,68.73447322923232,71.44773849934784,-0.4104051379742266,-0.9556126762116435,1.2176496347090335,3.0389258054652615,24.228301937876196,0.5199985504150391,0.9181643300566904,0.7934998512268052,-0.4369945950951042,2.0239942975487146,0.1782526280658523,1.4087470743877581,-0.5653468182317098,46.66667877682567,-27.277526931516412,0.6152472231609544,1,-0.5749998092651403,-1.5,1.6999998092651367,2.7799997329711914,-0.04999923706055043,0,0.010122946066165595,-1.4736860597603763,27.60000038146973,1.382979932228146,27.420000076293945,-3.5000136239781763,27.729999542236328,0.010122946066165595 6088,2022-01-04,28.21999931335449,28.309999465942386,27.85000038146973,27.85000038146973,111500.0,0.02024582317540302,-1.4864887156805608,-4.111092273131782,71.42854671400005,70.95107593768057,-0.854946084580515,-1.4223562353908612,0.48938757378762077,2.448367543939291,22.372828375588224,0.649999618530277,1.03892893640759,1.2479993820190387,-0.06822473271740037,2.564223496755478,0.5898873246508174,1.90611143938726,-0.9499988555908168,91.34613092126796,16.204773073593273,0.6581120573682198,1,-1.019999504089352,-2.0149993896484304,0.5750007629394567,1.740000724792484,-0.9299983978271449,1,-0.012048198471322769,-1.0392167129168783,27.65999984741211,-1.4736860597603763,27.60000038146973,1.382979932228146,27.420000076293945,-0.012048198471322769 6089,2022-01-05,28.6299991607666,29.01000022888184,28.38999938964844,28.399999618530273,104300.0,0.014528697993911432,-3.9600067138673283,0.6216221789201402,70.07122877566431,70.39130669740267,-1.0562125928959247,-1.7412746929939402,-0.09177080893818967,2.0033362625866857,21.413313816834197,0.7900009155273509,1.0794429934592067,1.5434992790222175,0.06976781218818218,3.017230745856253,0.8066335456051981,2.280365012439237,-1.179998397827152,78.16085528154755,4.814549335995821,0.7368657334170184,1,-1.0799989700317383,-2.0749988555908168,0.02250051498413086,1.2750005722045898,-0.8199996948242152,2,-0.032134128650435856,-1.4864887156805608,28.21999931335449,-1.0392167129168783,27.65999984741211,-1.4736860597603763,27.60000038146973,-0.032134128650435856 6090,2022-01-06,28.59000015258789,28.979999542236328,28.45000076293945,28.489999771118164,93100.0,-0.0013971012696892826,-4.888927742632608,0.434785132602458,78.24934760589831,70.31607588498915,-0.8360619952975554,-1.5997898727841964,-0.2108050857159256,1.9979756280411216,20.073039710329443,0.5299987792968786,1.0569628391774124,1.3870002746582024,-0.17723267869027381,2.9512332280066786,0.6048837979839661,2.1691167513324388,-0.8279994964599631,75.86206140567212,-0.23102552971704426,0.7821164766742376,1,-0.5699996948242152,-2.034999847412106,-0.6875,0.7100000381469727,-0.8800010681152344,3,-0.03847500439310625,-3.9600067138673283,28.6299991607666,-1.4864887156805608,28.21999931335449,-1.0392167129168783,27.65999984741211,-0.03847500439310625 6091,2022-01-07,29.06999969482422,29.149999618530273,28.60000038146973,28.729999542236328,130200.0,0.016789070992462962,1.1999969482421733,3.399988555951859,78.364118485132,71.30626452357332,-1.1799075297240584,-1.95393095610045,-0.8359335268453911,1.488359524313708,18.727881681616825,0.5599994659423828,1.0595363843497587,1.7234998703002944,0.025807698290954306,3.4211920423096345,0.8746537842956243,2.5723459563049644,-1.0583991241455095,95.29411896702418,18.896708169036003,0.8488460860046699,1,-0.9099998474121094,-2.439999580383301,-1.5774993896484375,-0.01999950408935547,-1.0,4,-0.05435156313356848,-4.888927742632608,28.59000015258789,-3.9600067138673283,28.6299991607666,-1.4864887156805608,28.21999931335449,-0.05435156313356848 6092,2022-01-10,28.46999931335449,29.239999771118164,28.309999465942386,29.20000076293945,111900.0,-0.020639848220451062,1.2962985638361462,-2.1470621234390603,67.80821649369155,70.9561892671456,-0.47111477156866144,-1.2295231162814666,-0.4010200214646247,2.059743830597636,17.500851494537894,0.9300003051757777,1.0441831158764785,1.0044995307922342,-0.6555888468392226,2.664587908423691,0.17445534197650403,1.8345437196079644,-0.23071893310546798,44.60425928975206,-30.267797283645415,0.8300441888157291,1,-0.21499919891357067,-1.6549997329711879,-0.9824991226196254,0.5800008773803746,0.2600002288818395,0,-0.015454816906250723,1.1999969482421733,29.06999969482422,-4.888927742632608,28.59000015258789,-3.9600067138673283,28.6299991607666,-0.015454816906250723 6093,2022-01-11,28.420000076293945,28.71999931335449,27.899999618530273,28.60000038146973,77100.0,-0.001756207877289584,2.904777475022756,0.2465752708821649,72.26277981996665,71.22857748780045,-0.3742499552655367,-1.0548228049055481,-0.521704384195548,2.089806678341681,15.793901976899724,0.8199996948242152,0.954401288342428,0.8410002708435051,-0.7493243420050852,2.4313248836920955,0.04583796441920995,1.6361625772678003,0.8199996948242188,38.805999891822026,-36.7491309049815,0.7951623064242946,1,-0.16499996185302734,-1.369999885559082,-0.932499885559082,0.630000114440918,0.4799995422363281,1,-0.02850103672652815,1.2962985638361462,28.46999931335449,1.1999969482421733,29.06999969482422,-4.888927742632608,28.59000015258789,-0.02850103672652815 6094,2022-01-12,28.059999465942386,28.729999542236328,27.86000061035156,28.45000076293945,88200.0,-0.012667157261967987,-1.2025317066928598,2.1666701987876937,64.11483515580943,71.08533550095855,0.04188896298588318,-0.5887553964587511,-0.3549191524524673,2.4184738453289825,14.254218256697884,0.8699989318847692,0.9511584588995348,0.3944996833801291,-1.0947667432870922,1.8837661100473504,-0.35013352995348157,1.1391328967137397,1.1800003051757777,14.492679508567658,-58.466806112977736,0.7446332133336112,1,0.1950006484985316,-0.6250000000000036,-0.5724992752075231,0.9900007247924769,0.75,2,-0.027441146296158125,2.904777475022756,28.420000076293945,1.2962985638361462,28.46999931335449,1.1999969482421733,29.06999969482422,-0.027441146296158125 6095,2022-01-13,28.8700008392334,29.1299991607666,28.20000076293945,28.20000076293945,71500.0,0.028866763674537665,-1.7761143042590617,-1.7179432003247777,66.36772048367959,70.82236297367491,-0.6043537925057194,-1.3141284143018197,-1.3478715628193818,1.5764215611202061,13.52167256528623,1.0699996948242152,0.9286549767254115,1.1080010414123542,-0.43256087948969224,2.6485629623144007,0.33772008096133277,1.8782820018633757,0.31479896545410213,73.18846689158659,3.216645735052282,0.7702809604510223,1,-0.5250005722045898,-1.4350013732910156,-1.4725008010864258,0.17999935150146484,-0.7100009918212891,3,-0.03671636101411213,-1.2025317066928598,28.059999465942386,2.904777475022756,28.420000076293945,1.2962985638361462,28.46999931335449,-0.03671636101411213 6096,2022-01-14,28.989999771118164,29.1200008392334,28.57999992370605,28.68000030517578,103300.0,0.00415652678893208,-1.1176496987512325,0.462685717376511,66.88742223766067,70.61713508572251,-0.5659631843707373,-1.3016014494801098,-1.5245698899639741,1.427937530546167,12.964877495079158,0.5400009155273473,0.9268599815769107,1.1014999389648423,-0.40400262134835785,2.6070024992780425,0.34874865880824046,1.8542512191214442,0.14180806579589955,81.88404695397625,13.769985533866503,0.7527512801566001,1,-0.44499969482421875,-1.5550003051757812,-1.7524995803833008,0.06000041961669922,-3.530000686645508,4,-0.0441531802949765,-1.7761143042590617,28.8700008392334,-1.2025317066928598,28.059999465942386,2.904777475022756,28.420000076293945,-0.0441531802949765 6097,2022-01-18,28.43000030517578,28.85000038146973,28.239999771118164,28.85000038146973,63800.0,-0.019316987594470203,1.9047642835409144,-1.3548412898621285,55.982902325376685,68.90095237587546,0.1282322568223151,-0.656326458846145,-0.9979977059660072,1.9495195189329735,11.638077684685761,0.75,0.9564190320266128,0.4660004615783677,-0.9854801803792093,1.9174811035359447,-0.259739859400419,1.1917407825571544,0.6999988555908203,44.881916962656625,-18.832274488729084,0.7257403209787882,1,0.11999988555908203,-0.9950008392333984,-1.2925000190734863,0.619999885559082,-3.0500011444091797,1,-0.012662701599972292,-1.1176496987512325,28.989999771118164,-1.7761143042590617,28.8700008392334,-1.2025317066928598,28.059999465942386,-0.012662701599972292 6098,2022-01-19,28.670000076293945,28.82999992370605,27.979999542236328,28.54999923706055,133700.0,0.008441778703550451,2.863633408037777,-0.2857162319880364,59.83264800416586,67.76333229015341,-0.04606643436307678,-0.798658454353415,-1.2973720957831532,1.672427124774039,10.515243412963947,0.850000381469723,0.9673466228649303,0.6180002212524407,-0.7767207697266798,2.012721212231561,-0.07936027423711778,1.3153607167419992,0.4500007629394531,63.77955830561177,1.6732404923395876,0.6973604954895594,1,-0.11999988555908203,-1.2350006103515625,-2.4049997329711914,0.38000011444091797,-2.4200000762939453,2,0.0020927612759928937,1.9047642835409144,28.43000030517578,-1.1176496987512325,28.989999771118164,-1.7761143042590617,28.8700008392334,0.0020927612759928937 6099,2022-01-20,28.01000022888184,28.739999771118164,27.96999931335449,28.59000015258789,74300.0,-0.0230205736189667,-1.3333285168091733,-4.833298895335089,55.75049189543713,65.2634594334355,0.5774643242759367,-0.02827063255693929,-0.6875870803781261,2.2743544166185075,9.049185085581957,0.7700004577636754,0.9634283322995749,-0.11299962997436097,-1.3272503090707701,1.1012510491220482,-0.7201249695225656,0.4941257095738436,1.059600601196287,3.4483552404416598,-56.19423572278779,0.6071253395482051,1,0.5399999618530238,-0.5250005722045934,-1.7449998855590856,1.0399999618530238,-2.130001068115238,3,0.031774344247621045,2.863633408037777,28.670000076293945,1.9047642835409144,28.43000030517578,-1.1176496987512325,28.989999771118164,0.031774344247621045 6100,2022-01-21,28.07999992370605,28.8700008392334,27.79999923706055,28.10000038146973,136700.0,0.0024990965459554815,-2.6896490489595446,0.034483552404423044,54.780875131652685,62.6430990608267,0.477754164828621,-0.003962955661993561,-0.8044773346994809,2.159033059376039,7.586871612485833,1.070001602172848,0.8972638382457276,-0.1029999732971234,-1.1680643941733564,0.9620644475791096,-0.6355321837352399,0.4295322371409931,0.9412168975830113,21.212147484108577,-38.26701995735157,0.5325322104381157,1,0.43999958038330433,-0.595000267028805,-1.8124995231628382,0.9700002670288121,-1.8299999237060511,4,0.0259971347656609,-1.3333285168091733,28.01000022888184,2.863633408037777,28.670000076293945,1.9047642835409144,28.43000030517578,0.0259971347656609 6101,2022-01-24,28.15999984741211,28.36000061035156,27.51000022888184,27.95000076293945,129600.0,0.0028490001397230014,1.7868837081321851,-10.499713904249738,54.96032031365307,61.21555504082242,0.2850745491339737,-0.02623911333485296,-0.9401092470130052,2.0247749292250674,6.938059540450701,0.8500003814697195,0.8115057299039385,-0.06050004959106303,-1.061877571706578,0.940877472524452,-0.5611888106488223,0.44018871146669625,0.7879439188232418,47.794068148413956,-12.756144358869378,0.5006887610577576,1,0.15999984741210938,-0.6750001907348633,-1.8499999046325684,0.8900003433227539,-1.6700000762939453,0,0.0,-2.6896490489595446,28.07999992370605,-1.3333285168091733,28.01000022888184,2.863633408037777,28.670000076293945,0.0 6102,2022-01-25,27.81999969482422,27.93000030517578,27.03000068664551,27.8799991607666,113000.0,-0.012073869120391212,10.249871851419126,-0.28571298819254737,45.85062445910618,58.280871111837925,0.5846590891597891,0.36060251405508836,-0.6592270541429706,2.3132581393542893,6.710775240710479,1.129999160766598,0.6873311514930549,-0.4185002326965339,-1.3742203390098346,0.5372198736167668,-0.8963602858531843,0.05935982046011645,1.0500011444091797,42.934725144865084,-13.153251304342803,0.4778600531566509,1,0.26000022888183594,-0.33500003814697266,-1.3499994277954102,1.2300004959106445,-1.2899990081787074,1,-0.08483107966354975,1.7868837081321851,28.15999984741211,-2.6896490489595446,28.07999992370605,-1.3333285168091733,28.01000022888184,-0.08483107966354975 6103,2022-01-26,27.479999542236328,28.270000457763672,27.15999984741211,27.46999931335449,110500.0,-0.012221429055268684,-2.5238161555671947,-0.16667196490453198,37.89473599674261,55.3675267608305,0.8686450970895834,0.7060881609710918,-0.37416555038202404,2.598762199127698,6.658962874766059,1.1100006103515625,0.5072589639059402,-0.7390003204345703,-1.7411643561177357,0.26316371524859505,-1.240082338276153,-0.23791830259298763,1.2060012817382812,24.456457514849184,-27.64812035391956,0.5010820178415832,1,0.6000003814697266,0.11500072479248047,-0.8174996376037598,1.5700006484985352,-0.8899993896484375,2,-0.07641922912851795,10.249871851419126,27.81999969482422,1.7868837081321851,28.15999984741211,-2.6896490489595446,28.07999992370605,-0.07641922912851795 6104,2022-01-27,27.399999618530273,28.059999465942386,27.149999618530273,27.40999984741211,96700.0,-0.002911205423533403,-2.5686252510406407,-0.9999999999996447,37.57827995344312,52.16870003524867,0.9445031449174763,0.8011743291722802,-0.35374562876112847,2.6261216709108766,6.958389171759843,0.9099998474121129,0.3959816770984652,-0.8025002479553223,-1.8484725402837867,0.24347204437314218,-1.3254863941195545,-0.27951410179109004,1.1204011917114265,20.10863593485975,-27.79320082601994,0.5229861461642331,1,0.6750011444091797,0.19500064849853516,-0.7374997138977051,1.6500005722045898,-0.6099987030029297,3,-0.04197078958178313,-2.5238161555671947,27.479999542236328,10.249871851419126,27.81999969482422,1.7868837081321851,28.15999984741211,-0.04197078958178313 6105,2022-01-28,27.61000061035156,27.6200008392334,26.8799991607666,27.209999084472656,96100.0,0.007664269881203278,2.5238008737431996,-39.99923707800842,33.84956928527592,48.49782748498369,0.600079992706906,0.6388939669293698,-0.6040615847730599,2.4004124217886265,7.1096909128466335,0.7400016784667969,0.26919464849164854,-0.6019992828369176,-1.6211547752589972,0.417156209585162,-1.1115770290479574,-0.09242153662587782,0.7613601875305207,49.32437395853055,7.110939410996657,0.50957774621104,1,0.26499938964844105,0.054999351501468396,-1.0325007438659632,1.4399995803833043,-1.590000152587887,4,-0.06265850819779928,-2.5686252510406407,27.399999618530273,-2.5238161555671947,27.479999542236328,10.249871851419126,27.81999969482422,-0.06265850819779928 6106,2022-01-31,27.82999992370605,27.979999542236328,27.10000038146973,27.3799991607666,125000.0,0.00796810244444579,1.346664428710928,1.124997615823305,42.27053763282332,46.97423140803331,0.22152636213845156,0.4606256453067523,-0.8384722174800991,2.161513525613021,6.989598271939321,0.879999160766598,0.2100721678926405,-0.39349994659424326,-1.3884826964162649,0.6014828032277784,-0.8909913215052541,0.10399142831676755,0.36239747772217257,68.34531485631065,25.342329746925486,0.49749137491101075,1,0.045000076293948865,-0.1649999618530238,-1.340000152587887,1.2200002670288121,-1.9300003051757777,0,-0.05677326367364377,2.5238008737431996,27.61000061035156,-2.5686252510406407,27.399999618530273,-2.5238161555671947,27.479999542236328,-0.05677326367364377 6107,2022-02-01,27.940000534057614,28.11000061035156,27.57999992370605,27.979999542236328,135800.0,0.003952591112221349,2.5333244324070847,-0.08888653414149124,44.28572077329343,45.2467950490475,0.0387888107541805,0.3928174949597256,-0.951264549164371,2.0325820829002197,7.097968211133502,0.5300006866455078,0.06913225351293661,-0.297499370574954,-1.2666417231337412,0.6716429819838332,-0.7820705468543458,0.18707180570443782,-1.060001373291012,76.25902044703244,31.373302953493237,0.4845711762793932,2,-0.06500053405761363,0.11999893188476918,-1.542500495910641,1.1099996566772496,-2.850000381469723,1,-0.051896948290031775,1.346664428710928,27.82999992370605,2.5238008737431996,27.61000061035156,-2.5686252510406407,27.399999618530273,-0.051896948290031775 6108,2022-02-02,27.8799991607666,28.0,27.56999969482422,27.61000061035156,164200.0,-0.0021475079507559114,-1.4571419229323002,-6.7501311334695195,47.69230468268572,44.35144091429734,-0.028000803183854117,0.44906466151376634,-0.8780459439233823,2.075027600469177,7.658529530849847,0.43000030517578125,-0.0987562072564927,-0.34050073623657084,-1.3227747658248106,0.6417732933516689,-0.8316377510306907,0.15063627855754902,-0.9753999710083008,81.30071719325474,31.225031670021835,0.4911370147941197,2,-0.0049991607666015625,0.18000030517578125,-1.5699992179870605,1.1700010299682617,-3.369998931884762,2,-0.04842175447482944,2.5333244324070847,27.940000534057614,1.346664428710928,27.82999992370605,2.5238008737431996,27.61000061035156,-0.04842175447482944 6109,2022-02-03,27.709999084472656,28.1200008392334,27.6200008392334,27.82999992370605,72500.0,-0.006097563895668068,-2.3333630034650477,-0.44444993889385415,32.208563292668515,41.84340626552131,0.10612952131256748,0.576145990594636,-0.7149071459162712,2.2184811491566556,7.4045690080821664,0.5,-0.17898621494788713,-0.4645008087158189,-1.4521825392843013,0.5231809218526635,-0.9583416740000601,0.029340056568422312,-0.7812918663024888,66.93538711433924,18.96608473873468,0.49384086528424204,2,-0.08999919891357422,0.35000038146972656,-1.282498836517334,1.340001106262207,-2.789999008178711,3,-0.04041858422551736,-1.4571419229323002,27.8799991607666,2.5333244324070847,27.940000534057614,1.346664428710928,27.82999992370605,-0.04041858422551736 6110,2022-02-04,27.489999771118164,27.770000457763672,27.04999923706055,27.68000030517578,96700.0,-0.007939347550457665,2.8918896627093376,1.5833267106413884,27.678575483308336,38.812101284371906,0.2610927233717568,0.7478534913872465,-0.49834182604906374,2.416133296869347,7.426406784097664,0.7200012207031214,-0.3154057964165915,-0.6295001029968255,-1.6419590288808479,0.38295882288719696,-1.135729565938835,-0.12327064005481603,-0.5136408081054675,41.121483665454925,-2.452170225808871,0.506229462942011,2,0.08500003814697266,0.5699996948242188,-0.9225001335144043,1.5600004196166992,-1.9799995422363246,4,-0.0254637636020012,-2.3333630034650477,27.709999084472656,-1.4571419229323002,27.8799991607666,2.5333244324070847,27.940000534057614,-0.0254637636020012 6111,2022-02-07,27.489999771118164,27.56999969482422,27.20000076293945,27.520000457763672,73900.0,0.0,4.692328007394746,0.15789790694172565,33.21428303815982,37.4080633487112,0.17439839590288742,0.6571047836745976,-0.5024913327334772,2.3879707502444205,7.255892727546204,0.3699989318847692,-0.38920518291453376,-0.5505001068115227,-1.4949685004672588,0.39396828684421337,-1.0227343036393926,-0.0782659099836529,-0.4678951330566399,41.121483665454925,-2.1922231990915506,0.4722341968278687,2,0.08500003814697266,0.5699996948242188,-0.9225001335144043,1.5600004196166992,-1.4300003051757777,0,-0.05347396600922927,2.8918896627093376,27.489999771118164,-2.3333630034650477,27.709999084472656,-1.4571419229323002,27.8799991607666,-0.05347396600922927 6112,2022-02-08,28.03000068664551,28.07999992370605,27.54999923706055,27.6200008392334,74600.0,0.01964354019728609,1.0784409056569915,-13.666348782503775,39.6774368206614,37.6061412180355,-0.37177759195064297,0.08690583573664767,-1.0143397520929511,1.8237791813295239,7.176017974260401,0.5900001525878871,-0.4530754482768984,0.011500740051271663,-0.9110880803576364,0.9340895604601798,-0.44979367015318417,0.4727951502557275,-0.9800014495849609,91.5887833807796,48.76273511786278,0.4612944102044549,2,-0.5300006866455114,0.029998779296871447,-1.4075007438659703,1.019999504089352,-1.7399997711181676,1,-0.0759900469474496,4.692328007394746,27.489999771118164,2.8918896627093376,27.489999771118164,-2.3333630034650477,27.709999084472656,-0.0759900469474496 6113,2022-02-09,27.61000061035156,28.15999984741211,27.51000022888184,28.09000015258789,70600.0,-0.014983948127195612,1.0967765752573273,-1.1707310265261106,43.00700583207999,38.20933298232849,0.07666450816596537,0.4670576594135376,-0.5511444087704156,2.212270248242767,7.594593341769378,0.6499996185302699,-0.5397689247173219,-0.3679993629455609,-1.2874869229371981,0.5514881970460763,-0.8277431429413795,0.09174441705025771,-0.5172013092040935,50.45054642930737,2.5342851982781056,0.4597437799958185,2,-0.09000110626220348,0.44999885559082387,-0.9875006675720179,1.4399995803833043,-1.360000610351559,2,-0.0912712930842482,1.0784409056569915,28.03000068664551,4.692328007394746,27.489999771118164,2.8918896627093376,27.489999771118164,-0.0912712930842482 6114,2022-02-10,27.290000915527344,27.790000915527344,27.229999542236328,27.36000061035156,75500.0,-0.011589992312576847,-4.894675554127851,0.14583283662747804,37.299061597498316,38.59260990590876,0.42400907428038437,0.7656695083067611,-0.15434845470927883,2.508000885567917,8.193195509940814,0.5600013732910156,-0.5577672867588603,-0.6494991302490227,-1.6177201163301866,0.3187218558321412,-1.1336096232896047,-0.16538863720844077,-0.13316958160400105,21.621760945769218,-28.446655210656452,0.4841104930405812,2,0.3149986267089844,0.7699985504150391,-0.587501049041748,1.7599992752075195,-1.5300006866455043,3,-0.10186883815983139,1.0967765752573273,27.61000061035156,1.0784409056569915,28.03000068664551,4.692328007394746,27.489999771118164,-0.10186883815983139 6115,2022-02-11,27.809999465942386,27.96999931335449,27.38999938964844,27.38999938964844,102700.0,0.0190545449970716,-1.7619038968941674,-6.000027247956708,45.070418751541375,38.903707807988546,-0.07223215470490274,0.17095134395081146,-0.5699374066591787,1.9711411473396296,8.244121410479387,0.6799983978271449,-0.49056840660272627,-0.07650051116943146,-0.9407196534502731,0.7877186311114102,-0.508610082309854,0.3556090599709911,-0.5929780212097171,63.54159216079015,12.640807440249453,0.4321095711404209,2,-0.20499992370605824,0.24999999999999645,-0.7574992179870641,1.240000724792477,-2.389999389648441,4,-0.1039194334824669,-4.894675554127851,27.290000915527344,1.0967765752573273,27.61000061035156,1.0784409056569915,28.03000068664551,-0.1039194334824669 6116,2022-02-14,27.709999084472656,28.07999992370605,27.479999542236328,28.020000457763672,101200.0,-0.0035958426245996655,1.7906974681074088,-0.7380983737585206,48.33836004964867,39.35400106091691,0.010008506430757791,0.17933508009177856,-0.37872144265345753,2.052409939554721,8.232127402806066,0.600000381469723,-0.4125643820663214,-0.11250085830688406,-0.8051959199156542,0.5801942033018861,-0.45884838911126735,0.23384667249749924,-0.4799995422363281,51.612837067360154,-0.28338965809683003,0.3463475308043844,2,-0.10499954223632812,0.35000038146972656,-0.42249870300292613,1.340001106262207,-2.309999465942383,0,-0.07939368200208963,-1.7619038968941674,27.809999465942386,-4.894675554127851,27.290000915527344,1.0967765752573273,27.61000061035156,-0.07939368200208963 6117,2022-02-15,28.06999969482422,28.26000022888184,27.71999931335449,27.86000061035156,88700.0,0.01299172220302558,-1.2040778195576494,-0.6774134006029771,58.85885627878203,40.59472901603872,-0.36834822181987903,-0.22031435837244828,-0.6388635329811336,1.6663200141008687,8.738221475514592,0.5500011444091832,-0.31964589405577826,0.26549978256225515,-0.3776659151302688,0.9086654802547791,-0.05608306628400683,0.5870826314085171,-0.784200134277345,81.5533585053801,25.104461206060115,0.32158284884626254,2,-0.4149999618530238,-0.010000228881835938,-0.6749997138977051,0.9800004959106445,-2.3400001525878906,1,-0.07160670647433076,1.7906974681074088,27.709999084472656,-1.7619038968941674,27.809999465942386,-4.894675554127851,27.290000915527344,-0.07160670647433076 6118,2022-02-16,28.729999542236328,28.82999992370605,28.0,28.149999618530273,125200.0,0.023512641773694165,1.128203059091086,2.7619164396003164,67.00766402581112,44.46129576416567,-1.000286517844458,-0.922906625721879,-1.2411798107623646,0.9791733973289922,9.23844085192833,0.8299999237060511,-0.2735413280793395,0.9224996566772461,0.2620095548960215,1.5829897584584707,0.592254605786632,1.2527447075678602,-1.3662639282226579,93.74997764826375,31.353301547723397,0.33024505089061246,2,-0.7899999618530273,-0.7250003814697266,-1.1949996948242188,0.3100004196166992,-2.2099990844726562,2,-0.08492859956791554,-1.2040778195576494,28.06999969482422,1.7906974681074088,27.709999084472656,-1.7619038968941674,27.809999465942386,-0.08492859956791554 6119,2022-02-17,28.899999618530273,29.06999969482422,28.38999938964844,28.440000534057614,126100.0,0.005917162513143337,-1.428566562898091,0.7931019741061007,66.6666502381721,48.793304070261655,-1.0993407024860105,-1.0780854693171875,-1.3577462985339679,0.7643772490667189,9.867232268286612,0.6800003051757777,-0.23815695572238127,1.047999763488768,0.22912782941890342,1.8668716975586328,0.638563796453834,1.4574357305237022,-1.3896375735473647,89.88094967779435,24.763675069769732,0.40943596703493274,2,-0.7649993896484375,-0.8950004577636719,-1.2474994659423828,0.1400003433227539,-2.449998855590824,3,-0.09169548974080721,1.128203059091086,28.729999542236328,-1.2040778195576494,28.06999969482422,1.7906974681074088,27.709999084472656,-0.09169548974080721 6120,2022-02-18,28.809999465942386,29.04999923706055,28.5,28.65999984741211,151300.0,-0.003114192172175012,-1.3404257046040369,0.3260867762426868,63.10159227840349,52.1141162080665,-0.8967058007882258,-0.9808817879838827,-1.2116776509879443,0.8140320680763473,10.292273202292657,0.5499992370605504,-0.2160792657207935,0.9214996337890646,0.001058930701471894,1.8419403368766574,0.46127928224526826,1.381719985332861,-1.1124809029785219,83.6477859163312,18.15649288201068,0.46022035154379576,2,-0.6599998474121129,-0.8050003051757848,-0.964999675750736,0.23000049591064098,-2.6999988555908274,4,-0.10586599422419596,-1.428566562898091,28.899999618530273,1.128203059091086,28.729999542236328,-1.2040778195576494,28.06999969482422,-0.10586599422419596 6121,2022-02-22,28.15999984741211,28.68000030517578,28.059999465942386,28.649999618530273,225100.0,-0.022561597729242266,1.2545438151748212,-3.2666734483678637,52.570085024062486,53.54663267511106,-0.15832116187496226,-0.348763453042352,-0.5100723209011875,1.409118402582756,10.059629335059938,0.75,-0.13230581325789004,0.27150001525878764,-0.6489406878288051,1.1919407183463804,-0.18872033628500873,0.731720366802584,-0.2977835486250022,32.59262294271333,-30.23387954349223,0.46022035154379576,2,-0.010000228881835938,-0.15999984741210938,-0.26999998092651367,0.880000114440918,-2.1599998474121094,1,-0.0973011287629666,-1.3404257046040369,28.809999465942386,-1.428566562898091,28.899999618530273,1.128203059091086,28.729999542236328,-0.0973011287629666 6122,2022-02-23,25.459999084472656,27.1299991607666,24.770000457763672,26.76000022888184,264900.0,-0.09588070943074178,1.3137253435332903,2.653064799280664,32.514450508575806,52.380793194721704,2.390135352571029,2.2823857257459963,2.21477009781038,4.042897795395557,10.05507556158636,3.3899993896484375,-0.0738327892138102,-2.3105007171630874,-3.7350003438948534,-0.8860010904313214,-3.0227505305289704,-1.5982509037972044,3.6100006103515625,16.046482537998383,-42.60725510254218,0.7122498133658837,2,1.460000991821289,1.460000991821289,2.530000686645508,3.570000648498535,0.4500007629394531,2,-0.002356616971717629,1.2545438151748212,28.15999984741211,-1.3404257046040369,28.809999465942386,-1.428566562898091,28.899999618530273,-0.002356616971717629 6123,2022-02-24,25.3799991607666,26.11000061035156,24.78000068664551,25.540000915527344,182100.0,-0.003142180934124439,1.046151927520816,0.12307816454535417,32.942899343095746,51.89677516645476,2.369748028891305,2.315720445537437,2.317259994264816,4.051227723428429,10.617622897675497,1.3299999237060476,-0.05364185514160624,-2.2855006217956557,-4.06540593975831,-0.505595303833001,-3.1754532807769813,-1.3955479628143301,3.6040005493164067,14.186018865899172,-41.62650437886167,0.8899526589813269,2,1.5400009155273438,1.5400009155273438,2.6125006675720215,3.475001335144043,1.1200008392333984,3,0.013790401617143067,1.3137253435332903,25.459999084472656,1.2545438151748212,28.15999984741211,-1.3404257046040369,28.809999465942386,0.013790401617143067 6124,2022-02-25,26.25,26.8799991607666,25.26000022888184,25.26000022888184,117600.0,0.03427899401109036,-2.2727258715525793,-6.187430710360344,41.71123308280264,51.52353231437267,1.4937977203710702,1.4283809112414474,1.4745194724255697,3.111333551649196,10.827118553062153,1.619998931884762,-0.0761670804997081,-1.3579998016357422,-3.245092988776797,0.5290933855053126,-2.3015463952062696,-0.4144532080652148,2.649719725036622,34.579438419360095,-22.13752050986556,0.9435465935705283,2,0.6700000762939453,0.6700000762939453,1.742499828338623,0.8600006103515625,0.020000457763671875,4,0.010285731724330338,1.046151927520816,25.3799991607666,1.3137253435332903,25.459999084472656,1.2545438151748212,28.15999984741211,0.010285731724330338 6125,2022-02-28,25.8799991607666,26.270000457763672,25.54999923706055,26.07999992370605,189200.0,-0.014095270066034171,1.4827549919759946,-0.20202101937211323,39.74522203232434,50.56873920133663,1.7447125600667768,1.7519525237171507,1.848378084119151,3.398680335437259,10.699258403064754,0.7200012207031214,-0.09670110125353659,-1.641500568389894,-3.680677919101516,0.397676782321728,-2.6610892437457068,-0.6219118930340812,2.9371261789245615,28.3887147396591,-29.049265237063956,1.0195886753558114,2,1.0400009155273438,1.0400009155273438,2.137500762939453,1.230001449584961,-0.32999992370605113,0,0.022024792142843586,-2.2727258715525793,26.25,1.046151927520816,25.3799991607666,1.3137253435332903,25.459999084472656,0.022024792142843586 6126,2022-03-01,26.25,26.440000534057614,25.540000915527344,25.60000038146973,153300.0,0.014296787141875544,-1.337665747669677,-3.2499856949398636,38.41145720151802,48.29680597052952,1.2804884773700742,1.325470431051258,1.5020882471947736,2.943665420395927,11.095090480878033,0.8999996185302699,-0.06257538190526901,-1.1924997329711928,-3.3025448546950074,0.9175453887526217,-2.2475222938331,-0.13747717210928556,2.4861828420526138,62.71187947489694,9.197438681238047,1.0550225608619075,3,0.6700000762939453,0.6700000762939453,1.7524995803833008,0.8600006103515625,-0.46999931335448863,1,-0.005333310081845344,1.4827549919759946,25.8799991607666,-2.2727258715525793,26.25,1.046151927520816,25.3799991607666,-0.005333310081845344 6127,2022-03-02,26.489999771118164,26.61000061035156,26.209999084472656,26.209999084472656,121000.0,0.009142848423549177,-1.8571467496815164,0.4307705399560453,42.533329637316506,45.57743548291901,0.8859648688788155,1.0237590794168092,1.2742476905179636,2.617747034920857,11.644096809525287,0.4000015258789027,-0.09161600081771581,-0.8799999237060554,-3.017534336811451,1.2575344893993403,-1.948767130258755,0.18876728284664424,2.1668594232486704,81.42858699877563,26.389489375977192,1.068767206552698,3,0.43000030517578125,0.43000030517578125,1.4124999046325684,0.40000057220458984,-0.1100006103515625,2,-0.018497537763379146,-1.337665747669677,26.25,1.4827549919759946,25.8799991607666,-2.2727258715525793,26.25,-0.018497537763379146 6128,2022-03-03,26.53000068664551,26.88999938964844,26.1299991607666,26.60000038146973,110300.0,0.0015100383493003022,1.3384704770735996,-0.24999829701432552,44.73684280046213,43.14079021206235,0.5599617764261389,0.9248516002881502,1.2474438868165478,2.4943812875929936,12.076750660541663,0.7600002288818395,-0.1327717506151771,-0.7724990844726527,-2.9274140335194154,1.38241586457411,-1.849956558996034,0.30495839005072867,2.049121332989259,77.91417862855712,17.877682493867248,1.077457474523382,3,0.379999160766598,0.38999938964843395,1.252499103546139,0.35999965667724254,-0.3200016021728551,3,-0.023369801100136978,-1.8571467496815164,26.489999771118164,-1.337665747669677,26.25,1.4827549919759946,25.8799991607666,-0.023369801100136978 6129,2022-03-04,26.59000015258789,26.81999969482422,26.1200008392334,26.229999542236328,132600.0,0.002261570463229612,-1.4137974125740744,-5.142888283378746,40.97634183730041,40.682429051939785,0.1540272721075162,0.8186131452938881,1.2119269525072518,2.3509985425505135,12.74364663804052,0.6999988555908203,-0.2515187205862368,-0.6564996719360359,-2.8249945520615363,1.5119952081894645,-1.740747111998786,0.42774776812671433,1.9129394358094558,77.77780917449837,17.43349357108169,1.08424744006275,3,0.13500022888183594,0.3299999237060547,1.247499942779541,0.3000001907348633,-0.3800010681152344,4,-0.003384736821038792,1.3384704770735996,26.53000068664551,-1.8571467496815164,26.489999771118164,-1.337665747669677,26.25,-0.003384736821038792 6130,2022-03-07,26.790000915527344,27.60000038146973,26.46999931335449,26.60000038146973,158900.0,0.00752165332048671,-4.022197167815967,0.5277783664646195,43.29447831268153,39.65180608400856,-0.4052609679223309,0.5939325831078506,1.029888559162167,2.0660149308804847,12.26874331063683,1.1300010681152415,-0.4770553095920924,-0.4214989662170403,-2.5960337294977336,1.753035797063653,-1.5087663478573887,0.6657684154233081,1.63827989025733,60.67962738175582,-0.7373882642318961,1.0872673816403473,3,-0.6050004959106445,0.12999916076660156,1.044999599456787,0.09999942779541016,-0.44000053405761363,0,-0.019410244120681708,-1.4137974125740744,26.59000015258789,1.3384704770735996,26.53000068664551,-1.8571467496815164,26.489999771118164,-0.019410244120681708 6131,2022-03-08,26.020000457763672,26.61000061035156,25.979999542236328,26.540000915527344,136300.0,-0.02874208404066847,-1.099995549536822,-2.7368368217638417,35.90097639401654,40.028086737946424,0.03269560327578702,1.3156097344570448,1.7921881387578864,2.747448658255557,11.956294078389016,0.8100013732910156,-0.7555964870870788,-1.1179994583129869,-3.351473062332847,1.115474145706873,-2.234736260322915,-0.0012626563030586624,2.3351147410605826,2.4691910373498644,-54.07085740036633,1.1167368020099298,3,0.17000007629394887,0.8999996185302734,1.7499995231628418,0.6999998092651367,0.8500003814697266,1,-0.018063075035914755,-4.022197167815967,26.790000915527344,-1.4137974125740744,26.59000015258789,1.3384704770735996,26.53000068664551,-0.018063075035914755 6132,2022-03-09,25.899999618530273,26.18000030517578,25.53000068664551,26.18000030517578,129700.0,-0.004611869220686127,3.642843032404386,0.5384623849172872,28.974756983285346,39.58718203130083,0.24772513447534905,1.336370787102073,1.901323032702063,2.770898937282041,12.678567485268752,0.6499996185302699,-1.0391836544005848,-1.131500244140625,-3.3888883365502025,1.1258878482689525,-2.2601942903454137,-0.002806197935836252,2.38341328547277,17.874347170673463,-32.55608853088253,1.1286940462047887,3,0.5300006866455114,1.0200004577636719,1.8700003623962402,0.7700004577636719,0.6800003051757777,2,-0.00463316346147391,-1.099995549536822,26.020000457763672,-4.022197167815967,26.790000915527344,-1.4137974125740744,26.59000015258789,-0.00463316346147391 6133,2022-03-10,25.09000015258789,25.68000030517578,24.670000076293945,25.59000015258789,152500.0,-0.03127411111476874,1.970587575312188,1.7857099066082656,24.151987380968706,37.63615473109706,1.1312223163443775,2.0531650167106044,2.6776026523182708,3.482649322462187,13.841104862629482,1.2299995422363281,-1.273800330211479,-1.8154996871948228,-4.213845285514552,0.582845911124906,-3.014672486354687,-0.6163268880349584,3.1231445024903657,14.33447210063507,-29.820792915550598,1.1991727991598644,3,1.0450000762939453,1.7799997329711914,2.877499580383301,1.5799999237060547,1.6700000762939489,3,0.051414866493958655,3.642843032404386,25.899999618530273,-1.099995549536822,26.020000457763672,-4.022197167815967,26.790000915527344,0.051414866493958655 6134,2022-03-11,24.51000022888184,25.38999938964844,24.45000076293945,25.1299991607666,98400.0,-0.023116776412065,-1.5405441629808285,1.2399978637695241,22.646330685533712,35.73627791478698,1.607491917064177,2.5446827837613775,3.2209612004919954,3.9652992383868373,14.696587933635936,0.9399986267089915,-1.167285095447557,-2.2564995765686007,-4.873305575063025,0.36030642192582363,-3.564902575815811,-0.9480965773213903,3.5614186430450445,1.9047451812195562,-35.71601668582373,1.3084029992472117,3,1.5150003433227504,2.2499999999999964,3.457499504089352,2.159999847412106,3.0699996948242116,4,0.06935939778521871,1.970587575312188,25.09000015258789,3.642843032404386,25.899999618530273,-1.099995549536822,26.020000457763672,0.06935939778521871 6135,2022-03-14,24.920000076293945,25.04999923706055,24.540000915527344,24.81999969482422,163600.0,0.01672785979532443,1.833334216368253,-0.16129121572150293,28.74017196664792,34.66169066646808,1.1700374272287455,2.010130654214386,2.788322484131264,3.45679045443908,15.908127255245297,0.5399990081787109,-1.044703137880397,-1.7019997596740737,-4.394269967629565,0.990270448281418,-3.0481348636518177,-0.35586465569632963,2.934133709093693,21.75922900724279,-15.81606148857944,1.3461351039777456,3,1.1050004959106445,1.8400001525878906,2.919999599456787,1.75,2.889999389648441,0,0.051765610121561334,-1.5405441629808285,24.51000022888184,1.970587575312188,25.09000015258789,3.642843032404386,25.899999618530273,0.051765610121561334 6136,2022-03-15,25.51000022888184,25.70000076293945,25.01000022888184,25.03000068664551,127400.0,0.023675768490432514,-1.6538458716942104,4.799977111903718,50.45373056002971,35.54173521343622,0.5185617267640019,1.314243288773536,2.176269715843741,2.7611317794609853,17.069619493118065,0.7800006866455043,-1.0383148555072168,-1.0019996643066378,-3.686862325039769,1.6828629964264934,-2.3444309946732034,0.3404316660599278,2.1398855751589068,61.27166164287837,20.10674370578534,1.3424313303665658,3,0.5150003433227504,1.2499999999999964,2.3074994087219203,1.1599998474121058,1.619998931884762,1,0.03292826911216018,1.833334216368253,24.920000076293945,-1.5405441629808285,24.51000022888184,1.970587575312188,25.09000015258789,0.03292826911216018 6137,2022-03-16,26.059999465942386,26.18000030517578,25.36000061035156,25.6200008392334,144800.0,0.021560142380471214,1.4117627259365744,0.9166646798432868,55.68561808905466,36.75826580105761,-0.1104640195863027,0.6386846496098855,1.6082199670583321,2.1095156133468755,18.00025133234139,0.8199996948242223,-0.9673369928525517,-0.351500415801997,-2.93953977190775,2.236538940303756,-1.6455200938548735,0.9425192622508796,1.3978932356322815,93.06353346901626,46.48306099210765,1.2940196780528772,3,-0.03499889373779652,0.7000007629394496,1.7575001716613734,0.610000610351559,0.7800006866455043,2,0.03108217152305004,-1.6538458716942104,25.51000022888184,1.833334216368253,24.920000076293945,-1.5405441629808285,24.51000022888184,0.03108217152305004 6138,2022-03-17,26.290000915527344,26.60000038146973,25.88999938964844,26.10000038146973,141300.0,0.00882584245197493,-1.327862496365136,0.43182074334808934,50.37454012929957,37.802510055724184,-0.42252235286568407,0.22821254538084546,1.3444152616396785,1.7777240518129958,17.939801651308557,0.7100009918212891,-0.9053159273693687,0.0005009651184089137,-2.346137987432847,2.347139917669665,-1.1728185111572174,1.1738204413940352,0.9874182697292113,85.5814176304692,35.934515326638525,1.1733194762756278,3,-0.2650003433227539,0.4699993133544922,1.4899988174438477,0.37999916076660156,-0.1800003051757848,3,0.01103077208367198,1.4117627259365744,26.059999465942386,-1.6538458716942104,25.51000022888184,1.833334216368253,24.920000076293945,0.01103077208367198 6139,2022-03-18,26.25,26.770000457763672,25.899999618530273,26.770000457763672,569500.0,-0.0015215258324209335,2.3461541283057623,-2.7368368217638417,53.6926201657222,38.95785915050648,-0.4870398239586038,0.06271842185724807,1.3362336145602498,1.7125931123096478,17.530905197595313,0.8700008392333984,-0.903728701490806,0.09300003051757955,-1.906611516214035,2.092611577249194,-0.9068057428482277,1.0928058038833868,0.8577740799175295,76.68158903556565,23.339974502417462,0.9998057733658078,3,-0.6399993896484375,0.5100002288818359,1.5399994850158691,0.4200000762939453,-0.37000083923339844,4,0.019428580147879515,-1.327862496365136,26.290000915527344,1.4117627259365744,26.059999465942386,-1.6538458716942104,25.51000022888184,0.019428580147879515 6140,2022-03-21,25.76000022888184,26.290000915527344,25.6299991607666,26.059999465942386,147000.0,-0.018666657947358445,-1.3571433437101628,0.5769211018596633,45.22417654081522,39.99377027792856,-0.17713861908425343,0.32939218850787455,1.772653047725587,2.101527958636982,17.154372403819846,0.6600017547607422,-0.943762745960175,-0.24449977874755646,-1.8103657946043725,1.3213662371092596,-1.0274327866759663,0.5384332291808533,1.188307452017007,42.61363082188301,-9.14850878206392,0.7829330079284081,3,-0.149999618530277,0.9999999999999964,2.072499275207516,0.9099998474121058,0.3699989318847621,0,0.07065216143840125,2.3461541283057623,26.25,-1.327862496365136,26.290000915527344,1.4117627259365744,26.059999465942386,0.07065216143840125 6141,2022-03-22,25.420000076293945,25.96999931335449,25.38999938964844,25.78000068664551,90000.0,-0.013198763570145045,-1.761891354301972,1.2000050862759677,39.77056397673545,41.1933043883119,0.0768864551334758,0.47810614764077286,2.038543133012773,2.343208254341537,17.673359616476443,0.5799999237060476,-0.9749753516382746,-0.4474999427795403,-1.65856980267192,0.7635699171128394,-1.053034872725732,0.15803498716665132,1.3784091895273356,4.25528173300928,-41.946808786046844,0.6055349299461903,3,0.1900005340576172,1.3400001525878906,2.41249942779541,1.25,1.4500007629394531,1,0.09402043204072585,-1.3571433437101628,25.76000022888184,2.3461541283057623,26.25,-1.327862496365136,26.290000915527344,0.09402043204072585 6142,2022-03-23,25.399999618530273,25.71999931335449,25.149999618530273,25.36000061035156,113300.0,-0.0007868000670198105,-1.47825419926773,-0.11110816767686207,39.15546603347115,42.86035757192329,0.020677683264530344,0.5200440516891938,2.0020158923209905,2.2588246138081445,15.911367614083199,0.5699996948242152,-1.0497717061597776,-0.46450042724609375,-1.6801092712178054,0.7511084167256179,-1.0723048492319514,0.14330399473976385,1.2575051371180983,15.432090770909888,-25.653262315344627,0.6078044219858563,3,0.21000099182128906,1.3600006103515625,2.432499885559082,1.2700004577636719,0.649999618530277,2,0.06811021922119354,-1.761891354301972,25.420000076293945,-1.3571433437101628,25.76000022888184,2.3461541283057623,26.25,0.06811021922119354 6143,2022-03-24,25.729999542236328,25.75,25.45000076293945,25.54999923706055,84400.0,0.012992123175675552,1.7272506588986312,4.500119212244993,42.15328390936617,45.027796819015784,-0.23355163856295746,0.2293696185117149,1.619769290876242,1.824501391116165,14.040457636198711,0.35000038146972656,-0.995104894779999,-0.1520005226135268,-1.3481630143785814,1.0441619691515278,-0.7500817684960523,0.4460807232689987,0.7950549738495098,35.80244587901058,-0.6150561726150343,0.5980812458825273,3,-0.07499885559082031,1.0300006866455078,2.127500057220459,0.9450006484985352,-0.19999885559081676,3,0.0431403276369855,-1.47825419926773,25.399999618530273,-1.761891354301972,25.420000076293945,-1.3571433437101628,25.76000022888184,0.0431403276369855 6144,2022-03-25,26.520000457763672,26.53000068664551,25.85000038146973,25.920000076293945,123400.0,0.030703495125623315,1.1935464023453952,3.33332980121229,47.77594479690047,47.142882689043844,-0.7917063935309585,-0.568514430169273,0.7972300352279049,0.926367008857401,12.968010683518091,0.8000011444091832,-0.8620265092127539,0.6245003700256362,-0.5950161772891818,1.8440169173404541,0.014742096368227209,1.2342586436830452,-2.0699996948242223,99.2753462940795,63.20347017189505,0.6097582736574086,3,-0.630000114440918,0.23999977111816406,1.4524989128112793,0.2949991226196289,-1.0500011444091832,4,-0.015460024145364848,1.7272506588986312,25.729999542236328,-1.47825419926773,25.399999618530273,-1.761891354301972,25.420000076293945,-0.015460024145364848 6145,2022-03-28,26.45000076293945,26.559999465942386,26.1200008392334,26.309999465942386,195100.0,-0.0026395057924567533,1.444445621824357,0.2333353466444872,54.003725188497064,47.53732653665133,-0.5384792919564205,-0.4781364275710551,0.8070943569127209,0.8891234965006412,11.84963057643795,0.4399986267089879,-0.598886941162803,0.5260005950927713,-0.7183790662407503,1.770380256426293,-0.09618923557399128,1.148190425759534,-1.9584000015258773,92.19867270164417,49.73332717230625,0.6221898306667616,3,-0.4900007247924769,0.2999992370605504,1.6199989318847692,0.5999994277954137,-1.7000007629394496,0,-0.02155015446999564,1.1935464023453952,26.520000457763672,1.7272506588986312,25.729999542236328,-1.47825419926773,25.399999618530273,-0.02155015446999564 6146,2022-03-29,26.11000061035156,26.76000022888184,25.8799991607666,26.60000038146973,149300.0,-0.012854447742182473,1.1728435761162015,-3.49996594051875,51.87836238314078,47.11429812488312,-0.1166898088704329,-0.15722337547689946,1.0778999276598675,1.1825235231341118,10.80930547156836,0.8800010681152379,-0.25063298311304294,0.19300041198730256,-1.0452176459203173,1.4312184698949224,-0.4261086169665056,0.8121094409411107,-1.535663900756834,59.627368191596894,13.470976809321165,0.6191090289538091,3,-0.1500005722045863,0.45499992370605824,1.9674987792968786,1.3249988555908239,-2.04000091552734,1,0.0007659345058426137,1.444445621824357,26.45000076293945,1.1935464023453952,26.520000457763672,1.7272506588986312,25.729999542236328,0.0007659345058426137 6147,2022-03-30,26.0,26.76000022888184,25.8700008392334,26.420000076293945,137100.0,-0.004212968509389792,-1.6176514312160883,0.8571434132214231,59.304695819047744,48.10653764596625,-0.017986648066724342,-0.09045205628306974,1.1340543156828957,1.260139713820962,9.948318432956677,0.889999389648441,0.019099239320922834,0.10749979019164968,-1.102039423752064,1.3170390041353635,-0.4972698167802072,0.7122693971635066,-1.2945234792480491,41.984691700991725,-7.8583505568254495,0.6047696069718576,3,-0.039999961853027344,0.025000572204589844,2.0749998092651367,1.4349994659423828,-1.889999389648441,2,0.033461570739746094,1.1728435761162015,26.11000061035156,1.444445621824357,26.45000076293945,1.1935464023453952,26.520000457763672,0.033461570739746094 6148,2022-03-31,25.90999984741211,26.3799991607666,25.670000076293945,25.86000061035156,179400.0,-0.0034615443303034343,-2.302318979436135,-0.11904578090018603,65.90907416069138,49.46392142318504,0.013903857434332423,-0.05194567361041891,1.1603151501618996,1.3030119248891197,9.506832157048382,0.7099990844726562,0.04988718408792181,0.04849967956543111,-1.1234405560346339,1.220439915165496,-0.5374704382345996,0.6344697973654618,-1.0812519041723654,22.018324543198744,-32.48868719900975,0.585970117800032,3,0.04500007629394531,0.11500072479248047,1.010000228881836,1.0950002670288086,-1.350000381469723,3,0.0054032956570018165,-1.6176514312160883,26.0,1.1728435761162015,26.11000061035156,1.444445621824357,26.45000076293945,0.0054032956570018165 6149,2022-04-01,26.5,26.51000022888184,26.0,26.0,185300.0,0.022771136860767704,-1.040000915527358,10.000152590218256,67.24889338471232,51.91111218361806,-0.6000009505608581,-0.6841087359136679,0.5333943891294268,0.6777777954729345,8.968664426794223,0.6000003814697301,0.016520918007000063,0.6429998397827141,-0.5178005561923769,1.8038002357578051,0.06259964179517041,1.2234000377702579,-1.5553769196217289,76.14677133167889,16.774586376983322,0.5804001979875454,4,-0.5450000762939453,-0.47499942779541016,0.4200000762939453,0.505000114440918,-2.0900001525878906,4,-0.036603747673754294,-2.302318979436135,25.90999984741211,-1.6176514312160883,26.0,1.1728435761162015,26.11000061035156,-0.036603747673754294 6150,2022-04-04,26.270000457763672,26.53000068664551,25.46999931335449,26.26000022888184,250600.0,-0.008679228008918072,2.9999999999999734,0.02000045776366477,59.00473537365245,54.04824233883106,-0.3241363939683133,-0.5218176390042437,0.7207828405407071,0.8726046185765206,9.633736256176558,1.0600013732910227,-0.0014075519044567386,0.4390003204345696,-0.6551931791676822,1.5331938200368214,-0.1080964293665545,0.9860970702356937,-1.2164547484751864,62.01554857673444,2.7645146755608465,0.547096749801125,4,-0.3150005340576172,-0.24499988555908203,0.6499996185302734,0.7349996566772461,-1.7299995422363281,0,-0.03045303123216181,-1.040000915527358,26.5,-2.302318979436135,25.90999984741211,-1.6176514312160883,26.0,-0.03045303123216181 6151,2022-04-05,25.54999923706055,26.479999542236328,25.3799991607666,26.059999465942386,231700.0,-0.027407735369503472,-1.5882350301248536,-50.99885561703128,44.191348120264486,54.607784792919205,0.46516112074104043,0.1698765334426291,1.3863489137142757,1.5485781303174484,9.833659812369255,1.1000003814697266,-0.057819862571715674,-0.2575008392333942,-1.3547872094423674,0.8397855309755791,-0.8061440243378826,0.2911423458710942,-0.39406625659646366,12.318836573520166,-40.89310355517419,0.5486431851044871,4,0.5200004577636683,0.4750013351440394,1.3700008392333949,1.4550008773803675,-0.9499988555908203,1,-0.03131112567315242,2.9999999999999734,26.270000457763672,-1.040000915527358,26.5,-2.302318979436135,25.90999984741211,-0.03131112567315242 6152,2022-04-06,25.78000068664551,26.07999992370605,25.31999969482422,25.65999984741211,192500.0,0.009002013951191934,1.1111137602089718,-0.23529565760490173,44.19134812026453,54.83423637190791,0.3293680237909875,-0.07333584855037856,1.114423516810934,1.2762377862362193,9.612557757425247,0.7600002288818324,-0.020269586583243182,-0.021499443054196377,-1.1179681874768264,1.0749693013684336,-0.5697338152655114,0.5267349291571186,-0.5278236712763587,38.0165797326248,-10.642274973603627,0.5482343722113147,4,0.259999275207516,0.24499988555907848,1.139999389648434,1.2249994277954066,-0.970001220703125,2,-0.06633052545677798,-1.5882350301248536,25.54999923706055,2.9999999999999734,26.270000457763672,-1.040000915527358,26.5,-0.06633052545677798 6153,2022-04-07,26.3799991607666,26.51000022888184,25.56999969482422,26.0,385900.0,0.02327379589372547,1.9374957159248172,3.166637526821809,51.31312212765974,55.22725607532561,-0.18856087942355515,-0.6026329225751113,0.48956964717977414,0.6415900344041852,8.37888418398868,0.9400005340576207,0.09904185755035044,0.5139990806579604,-0.5577316052755812,1.585729766591502,-0.021866262308812168,1.049864423624733,-1.0599994659423828,87.60318984093331,40.73384486951602,0.5358653429667715,4,-0.3399991989135742,-0.3549985885620117,0.5400009155273438,0.6250009536743164,-1.3399982452392578,3,-0.08604998569488498,1.1111137602089718,25.78000068664551,-1.5882350301248536,25.54999923706055,2.9999999999999734,26.270000457763672,-0.08604998569488498 6154,2022-04-08,26.209999084472656,26.60000038146973,26.190000534057614,26.520000457763672,122500.0,-0.006444279063767988,-1.342866485013617,-0.8157948892982447,54.859595749457725,55.32235280432124,-0.07505137145007978,-0.31488751598741516,0.6348054790408071,0.774323153846467,6.8520014161413565,0.4099998474121165,0.22938097768087928,0.25899906158447195,-0.6104813111356258,1.1284794343045697,-0.1757411247755769,0.6937392479445208,-0.8899993896484375,69.53116501686047,21.20960182861262,0.4347401863600488,4,-0.1699991226196289,-0.1849985122680664,0.7050008773803711,0.7950010299682617,-0.8799991607666051,4,-0.06295305899143522,1.9374957159248172,26.3799991607666,1.1111137602089718,25.78000068664551,-1.5882350301248536,25.54999923706055,-0.06295305899143522 6155,2022-04-11,26.209999084472656,26.739999771118164,26.13999938964844,26.479999542236328,124100.0,0.0,-1.9268322183868811,0.8709653602411862,59.20744158915383,56.13669493832269,-0.1259173716988542,-0.22481520505478514,0.6027606541286801,0.7456194502455489,5.189097366038639,0.600000381469723,0.32689487838050013,0.19449911117553853,-0.5327011891921245,0.9216994115432016,-0.16910103900829299,0.55809926135937,-0.8035993576049805,62.67600998805892,8.41765100414581,0.3636001501838313,4,-0.1699991226196289,-0.1849985122680664,0.6125011444091797,0.7950010299682617,-1.6199989318847656,0,-0.06867605112305797,-1.342866485013617,26.209999084472656,1.9374957159248172,26.3799991607666,1.1111137602089718,25.78000068664551,-0.06867605112305797 6156,2022-04-12,26.35000038146973,26.51000022888184,26.28000068664551,26.3700008392334,103700.0,0.005341522391735465,-1.8749970197650467,0.07407564390566508,60.770974762468306,56.29961482092497,-0.2551234841834962,-0.31479905518392215,0.42458834414466295,0.5894125062334226,4.3064329231031095,0.30000114440918324,0.3347144495012486,0.292500400543215,-0.4083226995487337,0.9933235006351637,-0.057911149502761106,0.6429119505891912,-0.862384624481205,72.53525572573965,12.813514342838175,0.350411550045975,4,-0.3200006484985387,-0.7399997711181676,0.20249986648559215,0.6549997329711879,-2.0799999237060582,1,-0.0686906808250084,-1.9268322183868811,26.209999084472656,-1.342866485013617,26.209999084472656,1.9374957159248172,26.3799991607666,-0.0686906808250084 6157,2022-04-13,26.8700008392334,27.18000030517578,26.38999938964844,26.420000076293945,186300.0,0.019734362437783926,-2.098029829311741,-22.49952317375948,62.3913071421434,55.90875181886409,-0.7137998351658972,-0.8126708796234965,-0.13187387045116594,0.06133481367979954,4.288168396409911,0.8299999237060511,0.315537599256011,0.772000789642334,-0.01744580130394624,1.5614473805886142,0.37727749416919565,1.1667240851154723,-1.3060420139312754,80.74538208561978,17.254531432106425,0.3947232954731398,4,-0.6200008392333984,-1.0550003051757812,-0.3150005340576172,0.13499927520751953,-3.3299999237060547,2,-0.084480848041106,-1.8749970197650467,26.35000038146973,-1.9268322183868811,26.209999084472656,-1.342866485013617,26.209999084472656,-0.084480848041106 6158,2022-04-14,26.57999992370605,27.170000076293945,26.46999931335449,26.989999771118164,181400.0,-0.010792739355032333,-1.222220876652262,-0.911109227313194,50.73170005531301,54.0735081155975,-0.35622567283347806,-0.5268414406692052,0.11947800936658481,0.34979307620278277,4.74469516220095,0.7000007629394567,0.32876281499099136,0.4674999237060504,-0.34704905639646455,1.2820489038085654,0.06022543365479294,0.8747744137573079,-0.8867577800140367,42.30770641528758,-15.968577331711693,0.40727449005125727,4,-0.32999992370605113,-0.764999389648434,0.09500026702881215,0.42500019073486683,-2.840000152587887,3,-0.06659143953514635,-2.098029829311741,26.8700008392334,-1.8749970197650467,26.35000038146973,-1.9268322183868811,26.209999084472656,-0.06659143953514635 6159,2022-04-18,26.76000022888184,27.10000038146973,26.51000022888184,26.559999465942386,121100.0,0.006772020530189993,-2.9333443535979042,-0.4878069204216595,53.68169966768687,53.48205970382354,-0.5536931649891983,-0.7027027005368289,-0.09239612259186814,0.16017987979909876,5.268709176688965,0.5900001525878906,0.31318186606439724,0.6220002174377477,-0.24115470302467656,1.485155137900172,0.19042275720653734,1.053577677668958,-0.9478174322711226,59.61541283057644,5.397510217547655,0.4315774602312115,4,-0.5100002288818395,-0.9449996948242223,-0.2575001716613805,0.1949996948242152,-3.0300006866455114,0,-0.06427501116005652,-1.222220876652262,26.57999992370605,-2.098029829311741,26.8700008392334,-1.8749970197650467,26.35000038146973,-0.06427501116005652 6160,2022-04-19,27.57999992370605,27.68000030517578,26.8700008392334,26.8700008392334,95400.0,0.03064273870742329,-1.281691578641966,3.549981880257092,65.67161993937974,55.868756572614124,-1.3056284007448333,-1.4539039124435824,-0.9283060248573953,-0.6617283036712216,5.929999694881822,0.9200000762939418,0.29725912035112856,1.3509999275207498,0.29371612393411795,2.4082837311073817,0.8223580257274357,1.879641829314064,-1.6583917264101302,92.8571136630229,37.69905999686727,0.5286419017933157,4,-1.0799999237060511,-1.4699993133544886,-1.1874995231628382,-0.7349996566772425,-2.909999847412106,1,-0.08158085591820619,-2.9333443535979042,26.76000022888184,-1.222220876652262,26.57999992370605,-2.098029829311741,26.8700008392334,-0.08158085591820619 6161,2022-04-20,27.809999465942386,28.3799991607666,27.6299991607666,27.709999084472656,141300.0,0.00833935978508249,-4.769225690496277,0.1408457893209887,68.81495043077898,58.60471238489351,-1.3201627605451272,-1.576497972131289,-1.1718711937710289,-0.8926375936182716,6.631167405559781,0.7999992370605504,0.2338982665779028,1.4614995002746625,0.2589358750697279,2.664063125479597,0.860217687672197,2.062781312877128,-1.7125520578584776,71.35679596063783,13.932082123631076,0.6012818126024665,4,-0.8350000381469762,-1.1149997711181676,-1.4174990653991735,-0.9649991989135778,-2.5399990081787145,2,-0.11578566613414998,-1.281691578641966,27.57999992370605,-2.9333443535979042,26.76000022888184,-1.222220876652262,26.57999992370605,-0.11578566613414998 6162,2022-04-21,27.1299991607666,27.8700008392334,27.07999992370605,27.75,128200.0,-0.02445164754528495,-1.1944490803656698,-6.199984741268925,61.29628275648435,59.71395245476291,-0.47888673688163763,-0.8013296619891328,-0.5310263789731877,-0.20457705875525178,6.780919775930486,0.7900009155273473,0.2231055013395249,0.6949992179870605,-0.4685434402024846,1.8585418761766057,0.11322788889228619,1.276770547081835,-0.758645542360771,34.55496859365494,-26.218680538557024,0.5817713290947729,4,0.13000011444091797,-0.36499977111816406,-0.7374987602233887,-0.28499889373779297,-1.7699985504150426,3,-0.10541831151763725,-4.769225690496277,27.809999465942386,-1.281691578641966,27.57999992370605,-2.9333443535979042,26.76000022888184,-0.10541831151763725 6163,2022-04-22,26.84000015258789,27.420000076293945,26.76000022888184,27.07999992370605,86700.0,-0.010689237639125548,-2.3000023841881054,0.3870958810554334,53.33333333333332,59.5443677418602,-0.13049779866231503,-0.4468169349878579,-0.2708200470534834,0.10145797339365004,6.802626318963625,0.6599998474121058,0.34504725223942145,0.3495001792907715,-0.7777782615575788,1.4767786201391218,-0.21413904113340365,0.9131393997149466,-0.22760906909876866,17.6470648233711,-39.48080230752639,0.5636392204241755,4,0.4199991226196289,-0.07500076293945312,-0.44749975204467773,0.005000114440917969,-1.2999992370605469,4,-0.12295079054768054,-1.1944490803656698,27.1299991607666,-4.769225690496277,27.809999465942386,-1.281691578641966,27.57999992370605,-0.12295079054768054 6164,2022-04-25,26.11000061035156,26.96999931335449,25.46999931335449,26.96999931335449,183200.0,-0.027198194414538635,2.488377353971172,3.583331346509999,48.57143051770186,58.36258873392109,0.6524358396256567,0.2644500239049883,0.4306060249316026,0.8614542934131713,7.139601877711986,1.5,0.44254740969725503,-0.359999370574954,-1.4998607414702185,0.7798620003203105,-0.9299300560225845,0.20993131487267647,2.2699985504150426,21.993172871339798,-33.09059708517282,0.5699306854476319,4,0.8149986267089879,0.6549987792968786,0.28249979019165394,0.7349996566772496,-0.6900005340576136,0,-0.09076985001271065,-2.3000023841881054,26.84000015258789,-1.1944490803656698,27.1299991607666,-4.769225690496277,27.809999465942386,-0.09076985001271065 6165,2022-04-26,25.8799991607666,26.239999771118164,25.729999542236328,26.020000457763672,142300.0,-0.008808940796951603,-1.3181800448226384,0.16279245132372414,53.22896048057693,57.52458714704427,0.9283276200174058,0.47385358199632677,0.6120085720274808,1.1303192523930718,7.460339335245165,0.5100002288818359,0.45450401274763763,-0.5615007400512688,-1.73157088152292,0.6085694014203824,-1.1465358107870927,0.023534330684555016,2.441800003051757,14.089342574252338,-44.4870064427528,0.5850350707358254,4,1.0450000762939453,0.8850002288818359,0.30500125885009766,0.965001106262207,-0.6099987030029297,1,-0.08307572211167669,2.488377353971172,26.11000061035156,-2.3000023841881054,26.84000015258789,-1.1944490803656698,27.1299991607666,-0.08307572211167669 6166,2022-04-27,26.1299991607666,26.78000068664551,25.940000534057614,26.190000534057614,142500.0,0.009659969401351276,-2.8181944287906213,0.4285772673396566,53.41129046050744,56.526807515751386,0.7195019090278372,0.23761108670521125,0.31853649169740805,0.9140054956499171,7.867595374709172,0.9000015258789098,0.4669593078936991,-0.3125006675720208,-1.4814115939158512,0.8564102587718097,-0.8969561307439342,0.27195479559989266,2.134764006042481,27.49997615815736,-32.285881393741796,0.5844554631719151,4,0.7950000762939453,0.6350002288818359,0.055001258850097656,0.715001106262207,-1.2099990844726562,2,-0.05587444054207247,-1.3181800448226384,25.8799991607666,2.488377353971172,26.11000061035156,-2.3000023841881054,26.84000015258789,-0.05587444054207247 6167,2022-04-28,26.8700008392334,27.01000022888184,25.88999938964844,26.229999542236328,166800.0,0.028320003912510217,1.4347842312037875,-10.666444147753191,54.64896851248643,56.96205956654843,-0.02290888325284257,-0.4573173136735065,-0.46884035433862437,0.21361249417430273,8.379284818863193,1.1200008392333984,0.47968529523629044,0.38400096893310476,-0.7803178084887712,1.5483197463549807,-0.19815841977783322,0.9661603576440427,1.3388670505065932,71.79492195523704,14.886333699721618,0.5821593887109378,4,0.05499839782714844,-0.10500144958496094,-0.6850004196166992,-0.025000572204589844,-1.8500003814697266,3,-0.05954597437650744,-2.8181944287906213,26.1299991607666,-1.3181800448226384,25.8799991607666,2.488377353971172,26.11000061035156,-0.05954597437650744 6168,2022-04-29,26.04999923706055,26.979999542236328,25.95000076293945,26.729999542236328,130800.0,-0.03051736421889306,-1.3409136228466292,-1.0624983236227574,48.64865126097533,56.402831965802704,0.7979151858804414,0.3939062426650146,0.2720037936707804,1.0431494999479227,8.661796543315326,1.0299987792968786,0.454673514530473,-0.4430006027221651,-1.5943496565473545,0.7083484511030242,-1.018675129634758,0.13267392419042778,2.1040912811517316,37.66231031800714,-16.920519815262274,0.5756745269125945,4,0.8749999999999964,0.8000001907348597,0.1350011825561488,0.7950010299682582,-0.75,4,-0.026487472050569227,1.4347842312037875,26.8700008392334,-2.8181944287906213,26.1299991607666,-1.3181800448226384,25.8799991607666,-0.026487472050569227 6169,2022-05-02,25.53000068664551,26.43000030517578,25.15999984741211,26.04999923706055,117900.0,-0.01996155722243753,-1.0158733762940715,0.7647034074207089,44.720512898732636,54.07493118350858,1.2573093995153855,0.8827688838640668,0.6996899570599062,1.566084056164435,9.240679445271965,1.2700004577636719,0.3629357923680132,-0.9144991874694774,-2.1436962288526225,0.31469785391366756,-1.52909770816105,-0.29990066677790495,2.5704080074696165,20.000041239962087,-32.17276608211801,0.6145985206915734,5,1.239998817443844,1.239998817443844,0.6774997711181605,1.3149995803832972,-0.5500011444091832,0,0.0003917049985455723,-1.3409136228466292,26.04999923706055,1.4347842312037875,26.8700008392334,-2.8181944287906213,26.1299991607666,0.0003917049985455723 6170,2022-05-03,25.46999931335449,25.82999992370605,25.270000457763672,25.68000030517578,117800.0,-0.002350229991274877,1.1960753514568938,0.4038491869903857,43.08175742260994,51.21568751593425,1.1024676798340423,0.9273066656703612,0.6676798584962249,1.6299797077887348,9.179340052120292,0.5599994659423793,0.3534688820612786,-0.9345005035400433,-2.237460429098352,0.3684594220182653,-1.5859804663191959,-0.2830205407608908,2.512793026892517,16.756724433543123,-31.483768297341445,0.6514799627791538,5,1.0450010299682653,1.3000001907348668,0.8550009727478063,1.3200006484985387,-0.8099994659423793,1,-0.001963063934372733,-1.0158733762940715,25.53000068664551,-1.3409136228466292,26.04999923706055,1.4347842312037875,26.8700008392334,-0.001963063934372733 6171,2022-05-04,24.75,26.06999969482422,24.13999938964844,26.06999969482422,215200.0,-0.02826852503984867,1.9242435626968706,6.285683145475412,33.84146509888119,48.165152220645005,1.5005585394161542,1.6699165317387568,1.306358804257755,2.3506840944726406,9.40895087286794,1.9300003051757777,0.29267895451282655,-1.6144998550415046,-3.068300330771404,-0.16069937931160538,-2.3414000929064542,-0.887599617176555,3.1198806405336086,21.25437045218758,-21.929551525044168,0.7269002378649496,5,1.0299997329711914,1.5099992752075195,1.6050000190734863,2.0399999618530273,-0.43000030517578125,2,0.021010119505602942,1.1960753514568938,25.46999931335449,-1.0158733762940715,25.53000068664551,-1.3409136228466292,26.04999923706055,0.021010119505602942 6172,2022-05-05,24.06999969482422,24.76000022888184,23.420000076293945,24.54999923706055,282200.0,-0.027474759805082072,1.9777730682829497,0.3636361009161082,31.942451334498656,45.78838755410782,1.9007330117205434,2.334953588878676,1.9825028406285057,3.029198858525202,9.78512435469802,1.3400001525878942,0.0672559733849667,-2.2090001106262207,-3.975124723153776,-0.44287549809866533,-3.0920624168899984,-1.325937804362443,3.5760880706562794,18.25841898990873,-24.00211305075219,0.8830623062637777,5,1.1450004577636719,1.8299999237060547,2.192500591278076,2.7200002670288086,-0.3899993896484375,3,0.035313684763049746,1.9242435626968706,24.75,1.1960753514568938,25.46999931335449,-1.0158733762940715,25.53000068664551,0.035313684763049746 6173,2022-05-06,24.11000061035156,24.3799991607666,23.82999992370605,24.1299991607666,159600.0,0.00166185774966765,1.1153875779906164,0.041663686431592815,30.543330822879042,43.785265365794174,1.6011333993355805,2.230530915431924,1.941609993748738,2.9869719033441733,10.833414692503057,0.5499992370605504,-0.22055429819170058,-2.055499267578128,-4.068765462530465,-0.042233072625791124,-3.062132365054296,-1.0488661701019595,3.198000139994015,22.923604039523184,-16.433548325208932,1.006633097476169,5,1.1049995422363317,1.7899990081787145,1.8824996948242223,2.675000190734867,-0.3100013732910085,4,0.037743667539411385,1.9777730682829497,24.06999969482422,1.9242435626968706,24.75,1.1960753514568938,25.46999931335449,0.037743667539411385 6174,2022-05-09,24.559999465942386,24.8799991607666,23.95000076293945,23.95000076293945,245100.0,0.018664406644503417,-2.0491815580882458,-30.502145922741718,26.5528003658318,40.82124757526694,1.014869205662876,1.7397795628923056,1.4678828247198261,2.5344670386550625,11.824185579239325,0.929998397827152,-0.4340849681180927,-1.5230004310607868,-3.6600136010916593,0.6140127389700858,-2.5915070160762212,-0.45449384604535226,2.4369612304790564,43.018851084993756,9.998269312982671,1.0685065850154356,5,0.6550006866455043,1.340000152587887,1.430000782012936,2.2000007629394496,-0.8500003814697301,0,0.030130284495499593,1.1153875779906164,24.11000061035156,1.9777730682829497,24.06999969482422,1.9242435626968706,24.75,0.030130284495499593 6175,2022-05-10,24.40999984741211,24.81999969482422,24.06999969482422,24.6299991607666,111300.0,-0.006107476457329897,1.4999984105438164,-0.3606553788909171,23.270453831834914,37.47226572763666,1.0442330930484616,1.8424783214681568,1.603849952579992,2.671322995657359,13.021805173018585,0.75,-0.5939474267755962,-1.5830000877380357,-3.845426388106656,0.6794262126305846,-2.714213237922344,-0.45178693755372734,2.3008039993991325,37.35848730677296,8.807665923656653,1.1312131501843097,5,0.8050003051757812,1.489999771118164,1.580000400543213,2.3500003814697266,-1.4200000762939453,1,0.02335107326453545,-2.0491815580882458,24.559999465942386,1.1153875779906164,24.11000061035156,1.9777730682829497,24.06999969482422,0.02335107326453545 6176,2022-05-11,24.540000915527344,24.86000061035156,24.04999923706055,24.540000915527344,131200.0,0.005325729984755334,1.5312567055289381,-0.0,27.71087106035067,34.47914378851046,0.7431190082125028,1.6547646082328598,1.4491096401429857,2.5364650333679393,14.263924306412898,0.8100013732910085,-0.6787504345959832,-1.3624990463256843,-3.708073717729146,0.9830756250777775,-2.535286382027415,-0.18971171062395342,1.907538629642513,76.71243435319938,46.900217149259454,1.172787335701731,5,0.659998893737793,1.3599987030029297,1.4499993324279785,2.219999313354492,-1.720001220703125,2,0.004889931842212647,1.4999984105438164,24.40999984741211,-2.0491815580882458,24.559999465942386,1.1153875779906164,24.11000061035156,0.004889931842212647 6177,2022-05-12,24.60000038146973,24.920000076293945,24.3799991607666,24.59000015258789,143400.0,0.0024449659211065455,-1.5116192419437113,100.0,29.92833091040977,32.39910819400318,0.365716420601764,1.4925042218067723,1.3568209656040544,2.4645633548210135,14.594324707578494,0.5400009155273438,-0.7849250404852768,-1.1889995574951122,-3.557031148061384,1.1790320330711594,-2.37301535277825,-0.004983762211974607,1.6053360061900541,70.642233942402,37.668127555565306,1.1840157952831363,5,0.32499980926513317,1.2999992370605433,1.4474997520446742,2.159999847412106,-0.7600002288818395,3,-0.011382141557055636,1.5312567055289381,24.540000915527344,1.4999984105438164,24.40999984741211,-2.0491815580882458,24.559999465942386,-0.011382141557055636 6178,2022-05-13,24.809999465942386,25.040000915527344,24.54999923706055,24.63999938964844,104200.0,0.008536548016919498,-1.8000065394738791,16.999618538998348,37.154147217817275,31.558400896123697,-0.0432191851798116,1.2048767810814063,1.1150176003510914,2.2439220337040915,14.87819398857938,0.4900016784667933,-0.9170069738501958,-0.8905004501342724,-3.2663478019298786,1.4853469016613339,-2.0784241260320755,0.29742322576353075,1.172510016808129,78.898952533274,42.69610263144688,1.187923675897803,5,-0.06499958038330433,1.090000152587887,1.2225008010864222,1.9500007629394496,-0.36999893188477273,4,-0.04554611789967178,-1.5116192419437113,24.60000038146973,1.5312567055289381,24.540000915527344,1.4999984105438164,24.40999984741211,-0.04554611789967178 6179,2022-05-16,25.040000915527344,25.11000061035156,24.6200008392334,24.690000534057614,135200.0,0.00927051408851054,1.0000000000000144,2.058824849375645,41.69962746414396,31.404830900738585,-0.3911726128468196,0.8847731215721382,0.8532945135029735,2.00961723531384,15.139052687332244,0.4899997711181605,-1.1243429254762312,-0.5744990348815904,-2.9130945949924083,1.7640965252292276,-1.7437968149369993,0.5947987451738186,0.7375078147066461,93.3962637607831,52.149152831767594,1.1692977800554083,5,-0.2950010299682617,0.8599987030029297,0.9924993515014648,1.7199993133544922,0.9599990844726562,0,-0.04952083199397439,-1.8000065394738791,24.809999465942386,-1.5116192419437113,24.60000038146973,1.5312567055289381,24.540000915527344,-0.04952083199397439 6180,2022-05-17,25.32999992370605,25.53000068664551,24.649999618530273,24.75,139100.0,0.011581429615638683,-1.2564110088153755,1.6571408330199566,42.15687374479684,32.32876519472921,-0.7857488496886695,0.4401327724451356,0.5278420416149778,1.7123270626750937,14.43135130053711,0.8800010681152379,-1.2393851755026688,-0.17200002670288583,-2.3212967925052475,1.9772967390994758,-1.2466484096040666,0.902648356198295,0.2589081142127334,86.4864481723618,41.70345978896664,1.074648382901181,5,-0.8549995422363246,0.5699996948242223,0.7025003433227575,1.4300003051757848,2.1200008392333984,1,-0.06395581698037256,1.0000000000000144,25.040000915527344,-1.8000065394738791,24.809999465942386,-1.5116192419437113,24.60000038146973,-0.06395581698037256 6181,2022-05-18,24.59000015258789,25.3700008392334,24.309999465942386,25.3700008392334,267800.0,-0.02921436136387834,1.7179498465563738,-1.3448289469789978,27.647053763666065,31.851498797970034,-0.07915593355900796,0.9766002396983282,1.2478817274140255,2.4321959856361275,13.066865119962607,1.060001373291012,-1.3113722836274917,-0.7509998321533189,-2.63885441393003,1.1368547496233923,-1.6949271230416763,0.19292745873503847,0.9400005340576207,22.95085299046923,-17.65459010666963,0.9439272908883557,5,0.09000015258789062,1.3099994659423828,1.442500114440918,2.1700000762939453,2.9400005340576207,2,-0.06506711555678213,-1.2564110088153755,25.32999992370605,1.0000000000000144,25.040000915527344,-1.8000065394738791,24.809999465942386,-0.06506711555678213 6182,2022-05-19,24.270000457763672,24.5,23.899999618530273,24.31999969482422,164200.0,-0.013013407598150839,1.9268322183868476,0.06410152954553791,30.65218076363628,31.863593235831953,0.30418574522501274,1.129247111550363,1.547659956373849,2.7292013320881026,12.739923014857018,0.6900005340576172,-1.3833978859926503,-0.927999591827394,-2.6731594056583674,0.8171602220035794,-1.8005794987428807,-0.055419684911907297,1.2600002288818395,22.69942311517799,-17.523248498354324,0.8725799069154858,5,0.44499969482421875,1.6299991607666016,1.549999713897705,2.489999771118164,3.7799987792968786,3,-0.059744570893718985,1.7179498465563738,24.59000015258789,-1.2564110088153755,25.32999992370605,1.0000000000000144,25.040000915527344,-0.059744570893718985 6183,2022-05-20,23.540000915527344,24.63999938964844,23.06999969482422,24.399999618530273,199300.0,-0.030078266521120334,1.3432861951903365,17.2002365148394,29.313929396369673,32.17038535033616,1.0558632028873554,1.6857733293676773,2.274651150337924,3.4251816120655683,13.18455908018333,1.5699996948242223,-1.3484507523756655,-1.4929991722106948,-3.2082444501863314,0.22224610576494186,-2.350621811198515,-0.6353765332228747,1.8299999237060547,19.105732975951106,-22.696976976169772,0.8576226389878185,5,0.7599992752075195,2.1849985122680664,2.492499351501465,3.219999313354492,5.679998397827145,4,0.012744232174717762,1.9268322183868476,24.270000457763672,1.7179498465563738,24.59000015258789,-1.2564110088153755,25.32999992370605,0.012744232174717762 6184,2022-05-23,23.739999771118164,24.25,23.60000038146973,23.770000457763672,249300.0,0.008496127774527684,-3.1935531505147505,0.03488457196592494,32.525246375650056,33.198695632982286,0.8127885071924261,1.3693220338859575,2.092603916803945,3.194216529065372,14.084027404257302,0.7099990844726562,-1.231995739754307,-1.1745002746582038,-2.903868259081527,0.5548677097651193,-2.039184266869867,-0.30981628244654047,1.400000953674315,27.235764478204633,-17.002475750565278,0.8646839922116616,5,0.5600004196166992,1.984999656677246,2.2925004959106445,3.020000457763672,5.790000915527347,0,0.02948613183185711,1.3432861951903365,23.540000915527344,1.9268322183868476,24.270000457763672,1.7179498465563738,24.59000015258789,0.02948613183185711 6185,2022-05-24,23.729999542236328,23.93000030517578,22.82999992370605,23.79999923706055,239500.0,-0.00042123963682605403,5.666631987793058,2.3332697565008496,37.97168665485069,34.3387862545934,0.8003524550480741,1.275380406934591,2.1075921450365627,3.1778278120146055,15.262792475080236,1.1000003814697301,-1.1042272367272972,-1.077000522613524,-2.820899222303705,0.6668981770766571,-1.9489498724586163,-0.20505117276843166,1.203001079559325,35.43304307602668,-11.228670723552774,0.8719493498450906,5,0.4500007629394531,1.875,2.3025007247924805,3.030000686645508,6.680000305175781,1,0.09565952387497378,-3.1935531505147505,23.739999771118164,1.3432861951903365,23.540000915527344,1.9268322183868476,24.270000457763672,0.09565952387497378 6186,2022-05-25,24.670000076293945,24.75,23.82999992370605,23.82999992370605,215000.0,0.03961232836876105,-1.1904759742235402,-12.000054495912249,56.666673730923854,37.309713234650516,-0.1332847629856353,0.2323024438511645,1.1645849620362263,2.213762391838909,16.62593018567837,1.0200004577636719,-0.958729675294137,-0.06400003433227397,-1.6931735560229058,1.5651734873583578,-0.8785867951775899,0.7505867265130419,-1.8400001525878942,95.83333747254463,43.695984777192486,0.8145867608453161,5,-0.48999977111816406,0.9349994659423828,1.635000228881836,2.0900001525878906,5.819999694824219,2,0.11268750215030932,5.666631987793058,23.729999542236328,-3.1935531505147505,23.739999771118164,1.3432861951903365,23.540000915527344,0.11268750215030932 6187,2022-05-26,25.270000457763672,25.43000030517578,24.79999923706055,24.940000534057614,113200.0,0.024321053085292865,-1.065568747127276,0.3928569806676653,61.46245461563517,40.0106362788525,-0.7020824305792033,-0.520392768047401,0.5507571658810946,1.5919837653260416,17.4840958556547,0.7600002288818359,-0.7557718746288415,0.6160003662109368,-0.6982356477154674,1.930236380137341,-0.041117640752265316,1.273118373174139,-2.4400005340576207,93.84616061780481,36.443168156273515,0.6571180069632029,5,-1.0900001525878906,0.07999992370605469,1.5649991035461426,1.489999771118164,6.0,3,0.08943411903213883,-1.1904759742235402,24.670000076293945,5.666631987793058,23.729999542236328,-3.1935531505147505,23.739999771118164,0.08943411903213883 6188,2022-05-27,25.36000061035156,26.10000038146973,25.059999465942386,25.790000915527344,149500.0,0.0035615413912759575,-1.0194141676759063,-1.3030315290581709,58.510652544707995,41.878527954470734,-0.7888123718673121,-0.7006595249485201,0.440275548322834,1.4715660223895348,18.122853763583812,1.0400009155273438,-0.6010084118964052,0.7405004501342738,-0.44981977564073716,1.9308206759092847,0.14534033724676831,1.3356605630217793,-2.426000671386717,77.37004074842699,17.397894523785695,0.5951601128875059,5,-0.8950004577636683,-0.23500061035155895,1.6524987220764196,1.399999618530277,4.719999313354492,4,0.10607249850029477,-1.065568747127276,25.270000457763672,-1.1904759742235402,24.670000076293945,5.666631987793058,23.729999542236328,0.10607249850029477 6189,2022-05-31,25.540000915527344,25.670000076293945,24.95000076293945,25.209999084472656,260900.0,0.007097803661026303,1.4406750072737973,-0.7674455740671677,61.94504415935921,44.07721355608877,-0.9950713512249472,-0.9274216129860804,0.2427526603686374,1.2553394859338916,18.543368542332715,0.7199993133544957,-0.459947788989048,0.9200007438659661,-0.2719371802633894,2.1119386679953216,0.32403178180128833,1.5159697059306438,-2.41604095001221,82.87463646640086,19.21409953037511,0.5959689620646778,5,-1.0750007629394531,-0.6200008392333984,1.4724984169006348,1.2199993133544922,4.85999870300293,1,0.14408763766291988,-1.0194141676759063,25.36000061035156,-1.065568747127276,25.270000457763672,-1.1904759742235402,24.670000076293945,0.14408763766291988 6190,2022-06-01,25.420000076293945,25.86000061035156,24.959999084472656,25.84000015258789,142800.0,-0.004698544828964479,2.913041675477814,-1.2727204420400426,59.3220263642495,47.5966549561536,-0.9621408048185813,-0.8552054806163731,0.35927179284897903,1.3386871891188896,18.920398355619735,0.9000015258789027,-0.3899509571135553,0.8024998664855971,-0.3821188713361465,1.9871186043073408,0.2101904975747253,1.394809235396469,-2.1174776858215374,70.04404546042709,7.702589449092315,0.5923093689108709,6,-0.9549999237060547,-0.5,1.4249992370605469,1.3400001525878906,4.739999771118164,2,0.16168373713674566,1.4406750072737973,25.540000915527344,-1.0194141676759063,25.36000061035156,-1.065568747127276,25.270000457763672,0.16168373713674566 6191,2022-06-02,25.270000457763672,25.60000038146973,24.979999542236328,25.43000030517578,183900.0,-0.005900850435880178,1.4800033569335727,0.3809519484471006,56.96465853102414,50.52026359697447,-0.7884536151268975,-0.7001482429280372,0.5149358087953999,1.4431250971826444,18.163517600324237,0.620000839233402,-0.3677154473301556,0.6265002250671401,-0.5926848122140882,1.8456852623483684,0.016907706426525948,1.2360927437077542,-1.7996293878314233,36.15390822726745,-24.099148726378118,0.6095925186406147,6,-0.8050003051757812,-0.35000038146972656,1.5749988555908203,1.489999771118164,4.459999084472656,3,0.20340321711665355,2.913041675477814,25.420000076293945,1.4406750072737973,25.540000915527344,-1.0194141676759063,25.36000061035156,0.20340321711665355 6192,2022-06-03,24.920000076293945,25.38999938964844,24.75,25.190000534057614,111100.0,-0.01385043035732103,-1.0983565550191476,1.6875044703525992,51.111117105022814,52.94217334238037,-0.37610603996088443,-0.2985075343667347,0.8672951134527942,1.7546462768831006,16.854560177658616,0.639999389648441,-0.38077020041315635,0.2339998245239272,-0.9600099612963504,1.4280096103442048,-0.3630050683862116,0.831004717434066,-1.2918512476694488,12.592594685704322,-43.43050786769702,0.5970048929101386,6,-0.4549999237060547,0.0,1.9249992370605469,1.8400001525878906,5.020000457763668,4,0.22351523586562427,1.4800033569335727,25.270000457763672,2.913041675477814,25.420000076293945,1.4406750072737973,25.540000915527344,0.22351523586562427 6193,2022-06-06,25.020000457763672,25.440000534057614,24.809999465942386,25.28000068664551,261700.0,0.004012856386981234,1.172417762022055,0.9629621780471868,49.792526358610054,54.86076000715371,-0.27277602824273117,-0.34450017256079235,0.760225792723304,1.61715588778182,15.45272929205267,0.6300010681152273,-0.24370201501618993,0.28850021362304545,-0.8822177456327722,1.4592181728788631,-0.2968587660048634,0.8738591932509543,-1.2435405359684601,24.324352189153974,-25.857140370769113,0.585358979627908,6,-0.5550003051757812,-0.11500072479248047,1.8249988555908203,1.739999771118164,4.670000076293942,0,0.249800155301781,-1.0983565550191476,24.920000076293945,1.4800033569335727,25.270000457763672,2.913041675477814,25.420000076293945,0.249800155301781 6194,2022-06-07,25.29999923706055,25.32999992370605,24.76000022888184,24.85000038146973,506700.0,0.011190998168427058,1.2352919177073276,-1.7307633055789662,49.688142515836816,56.16258843615216,-0.34443917874964924,-0.5968165955063292,0.4507979510480915,1.3066628574191448,14.700810880819143,0.5699996948242116,-0.09881366825510796,0.5314990043640186,-0.6629315951096331,1.7259296038376704,-0.06571629537280899,1.1287143041008463,-1.384126887684868,49.54945357069262,3.7966980815186915,0.5972152997368263,6,-0.3349990844726598,-0.6699991226196325,1.587500095367428,1.4600009918212855,4.940000534057614,1,0.18893283916165293,1.172417762022055,25.020000457763672,-1.0983565550191476,24.920000076293945,1.4800033569335727,25.270000457763672,0.18893283916165293 6195,2022-06-08,24.979999542236328,25.51000022888184,24.8799991607666,25.29999923706055,171800.0,-0.012648209663005505,-1.4230788981403504,-0.7111122413946648,54.44190710559153,55.91539214444858,0.19167663420703818,-0.24445792478149642,0.7393000402057801,1.5810645225107507,13.823148005801361,0.6300010681152379,0.11972070215626474,0.18299932479858327,-1.0025825327617497,1.3685811823589162,-0.409791603981585,0.7757902535787515,-0.9330795109350021,27.05875753121868,-20.686908565997577,0.592790928780167,6,0.44500064849853516,-0.5149993896484375,1.7899999618530273,1.7800006866455078,4.840000152587891,2,0.21697358589337745,1.2352919177073276,25.29999923706055,1.172417762022055,25.020000457763672,-1.0983565550191476,24.920000076293945,0.21697358589337745 6196,2022-06-09,24.65999984741211,25.290000915527344,24.61000061035156,24.95000076293945,137700.0,-0.012810236216504345,-2.487186509644307,0.90625372529383,54.44190710559153,55.13533130999929,0.570056108830137,0.08958584839239947,1.034395190647782,1.8512264439921715,13.080489775386967,0.6800003051757848,0.31591547027506195,-0.14300031661987234,-1.324312797465609,1.0383121642258644,-0.7336565570427425,0.4476559238029978,-0.4898949951006806,5.555473139222025,-43.48466659711814,0.5906562404228688,6,0.6950006484985352,-0.19499969482421875,1.9825000762939453,2.1000003814697266,5.239999771118164,3,0.22303325361038828,-1.4230788981403504,24.979999542236328,1.2352919177073276,25.29999923706055,1.172417762022055,25.020000457763672,0.22303325361038828 6197,2022-06-10,24.31999969482422,24.51000022888184,24.10000038146973,24.5,151400.0,-0.013787516410855627,3.0999828339276423,0.6206887479940093,59.74998474121092,55.273034887388505,0.8505740422246006,0.42955711484154335,1.348572680617032,2.1478473707754873,12.60602614593356,0.5599994659423793,0.47528157790145187,-0.4690004348754897,-1.6669620030990018,0.7289611333480224,-1.0679812189872457,0.12998034923626633,1.7800006866455114,15.602789869677771,-35.68617211334014,0.5989807841117557,6,0.6600008010864258,0.14500045776367188,1.6999998092651367,2.274999618530277,5.450000762939453,4,0.22245065441195155,-2.487186509644307,24.65999984741211,-1.4230788981403504,24.979999542236328,1.2352919177073276,25.29999923706055,0.22245065441195155 6198,2022-06-13,23.68000030517578,24.32999992370605,23.60000038146973,24.26000022888184,184100.0,-0.026315764707210976,1.0277784400522405,3.2222163353537265,49.32433041975842,53.870733360766195,1.3714240075980584,1.0335498253058333,1.957681569276609,2.7364734628835237,12.48222876577867,0.729999542236321,0.45489516110204065,-1.0524998664855971,-2.348840980501844,0.24384124753064995,-1.7006704234937189,-0.40432930947747536,2.3800000762939497,4.1884780155581876,-48.07169394299089,0.6481705570081235,6,1.0500001907348633,0.7849998474121094,1.8774995803833008,2.369999885559082,4.789999008178707,0,0.2643581143668132,3.0999828339276423,24.31999969482422,-2.487186509644307,24.65999984741211,-1.4230788981403504,24.979999542236328,0.2643581143668132 6199,2022-06-14,23.79999923706055,23.920000076293945,23.489999771118164,23.82999992370605,152800.0,0.0050675223960423565,3.0952216601120788,0.0517253286066033,50.7692275446341,52.92042238080893,1.0936594840144735,0.8599816219163365,1.788529260894908,2.5758157852504198,12.502002137620954,0.43000030517578125,0.35297712272411275,-0.8705008506774874,-2.2223415004190734,0.48133979906409863,-1.5464211755482786,-0.19458052580669616,2.161601144409179,15.346504737211001,-37.429393430951784,0.6759203248707927,6,0.7450008392333949,0.6650009155273402,1.7575006484985316,2.100000381469723,5.409999847412106,1,0.24747905402557135,1.0277784400522405,23.68000030517578,3.0999828339276423,24.31999969482422,-2.487186509644307,24.65999984741211,0.24747905402557135 6200,2022-06-15,23.709999084472656,24.18000030517578,23.690000534057614,23.96999931335449,191600.0,-0.0037815191375195623,-2.2666942175032045,8.666475936170794,37.02700961149364,50.70512805641665,1.0231861512647598,0.8668356557388606,1.8347314983011245,2.623103374438273,13.020780656842692,0.4899997711181676,0.255350741876363,-0.8795009613037124,-2.258814248381647,0.4998123257742222,-1.5691576048426796,-0.18984431776474509,2.103305260375979,12.222176304599145,-33.65700127770127,0.6896566435389669,6,0.7900009155273438,0.7550010681152344,1.8475008010864258,2.190000534057617,5.270000457763672,2,0.275411258489753,3.0952216601120788,23.79999923706055,1.0277784400522405,23.68000030517578,3.0999828339276423,24.31999969482422,0.275411258489753 6201,2022-06-16,22.989999771118164,23.520000457763672,22.93000030517578,23.51000022888184,231200.0,-0.030366905995623195,1.1851820455219768,2.000000000000041,20.157041790432316,47.26578635479549,1.5486083570642215,1.5397655256297966,2.5248747659583444,3.2944923664508714,13.425394481887881,0.779998779296875,0.09376203541638617,-1.5195002555847168,-3.073259720208352,0.034259209038918215,-2.2963799878965325,-0.7426205232729011,2.683906299306642,3.797434736683257,-34.52653089754988,0.7768797323118168,6,1.2300004959106445,1.4750003814697266,2.567500114440918,2.9099998474121094,6.069999694824222,3,0.2970856890693159,-2.2666942175032045,23.709999084472656,3.0952216601120788,23.79999923706055,1.0277784400522405,23.68000030517578,0.2970856890693159 6202,2022-06-17,22.81999969482422,23.35000038146973,22.6299991607666,23.20000076293945,525100.0,-0.007394522748430554,1.1176496987512365,0.7307706415288001,17.43586658724287,43.67060193575468,1.5526774136282597,1.6817916958164076,2.655013045245319,3.419828910671473,13.480351833012309,0.7200012207031286,-0.06339568628453662,-1.6170002937316887,-3.343525643330235,0.10952505586685746,-2.480262968530962,-0.7537376189324156,2.6343939143806665,11.176496987512504,-21.29099653628676,0.8632626747992737,6,1.25,1.5450000762939453,2.7300000190734863,3.0799999237060547,6.880001068115231,4,0.3102541638206886,1.1851820455219768,22.989999771118164,-2.2666942175032045,23.709999084472656,3.0952216601120788,23.79999923706055,0.3102541638206886 6203,2022-06-21,23.84000015258789,24.059999465942386,23.020000457763672,23.1299991607666,275700.0,0.04469765431219597,-1.2365608599080855,-1.8684184108819129,32.06749441878962,41.71275214719389,0.3885517191875465,0.7224596853044183,1.5868387175393153,2.3660715737395677,12.347885971464992,1.2399997711181676,-0.18578587246068423,-0.6119997978210456,-2.310700723039165,1.086701127397074,-1.4613502604301054,0.23735066478801414,1.331954011773167,78.0645224802405,49.82623451719792,0.8493504626090601,6,0.22999954223632812,0.5249996185302734,1.5724997520446777,2.059999465942383,6.450000762939453,1,0.24874162194718208,1.1176496987512365,22.81999969482422,1.1851820455219768,22.989999771118164,-2.2666942175032045,23.709999084472656,0.24874162194718208 6204,2022-06-22,24.440000534057614,24.489999771118164,23.690000534057614,23.690000534057614,358200.0,0.02516780107505956,-1.1333312988281345,1.0563365525393222,40.613026539929,40.176209862120274,-0.3869615827230781,0.18718769619102105,0.9501237311872686,1.736737950224434,10.955107112421555,0.7999992370605504,-0.24186422886121406,-0.04699945449829457,-1.712451985739058,1.618453076742469,-0.8797257201186746,0.7857268111220854,0.4777581299439966,97.31186985733838,71.28992273563262,0.8327262656203811,6,-0.480000495910641,-0.07500076293944957,0.8824992179870641,1.4599990844726598,5.269998550415043,2,0.1648935634711215,-1.2365608599080855,23.84000015258789,1.1176496987512365,22.81999969482422,1.1851820455219768,22.989999771118164,0.1648935634711215 6205,2022-06-23,26.0,26.059999465942386,24.36000061035156,24.36000061035156,793800.0,0.06382976398746387,-1.0731701076489357,2.186665852864588,55.50527786312422,40.29436216851279,-1.9970716273899143,-1.258556213218199,-0.6292199851663014,0.15282564909284702,8.928375461703661,1.6999988555908274,-0.2637826830632086,1.3994999885559096,-0.3557149115042044,3.1547148886160237,0.5218925385258508,2.2771074385859684,-3.3700008392333984,98.25074458880226,70.47378268346432,0.8776074500300577,6,-1.6550006866455078,-1.635000228881836,-0.6775002479553223,-0.10000038146972656,4.340000152587891,3,0.12346150324894833,-1.1333312988281345,24.440000534057614,-1.2365608599080855,23.84000015258789,1.1176496987512365,22.81999969482422,0.12346150324894833 6206,2022-06-24,27.45000076293945,27.540000915527344,26.149999618530273,26.15999984741211,1210500.0,0.05576926011305572,-1.1221371600627823,0.7865862168423561,66.36482186764769,41.029344071450204,-3.363387252229522,-2.624149098795346,-2.086628050271223,-1.316411794917279,8.428997450790026,1.5400009155273438,-0.2720768199818622,2.7105007171630824,0.5407514726898235,4.880249961636341,1.625626094926453,3.795375339399712,-4.751401596069332,98.16700365736875,65.64092437941517,1.0848746222366292,6,-2.365000724792477,-2.365000724792477,-2.2625007629394496,-1.5500011444091761,2.5699996948242223,4,0.055737658898813214,-1.0731701076489357,26.0,-1.1333312988281345,24.440000534057614,-1.2365608599080855,23.84000015258789,0.055737658898813214 6207,2022-06-27,27.53000068664551,27.670000076293945,26.229999542236328,27.59000015258789,517900.0,0.0029143869392553867,12.090954804366108,-0.04651118089931901,66.27756905235412,42.91303725284973,-3.285688898402057,-2.662670754074444,-2.1900221262930515,-1.4171348947310385,8.811059068037991,1.4400005340576172,-0.2790981809305251,2.677500629425051,0.180673629902671,5.174327628947431,1.4290871296638592,3.9259141291862427,-4.637745449829104,96.98926019067753,60.80566662698662,1.2484134997611904,6,-2.380001068115238,-2.380001068115238,-2.240000724792484,-1.630001068115238,1.3499984741210902,0,0.05557568983422012,-1.1221371600627823,27.45000076293945,-1.0731701076489357,26.0,-1.1333312988281345,24.440000534057614,0.05557568983422012 6208,2022-06-28,28.04999923706055,28.3799991607666,27.649999618530273,27.649999618530273,692100.0,0.018888432162927016,-2.6500011920940323,-6.666719649045182,67.29560412352134,44.749301317170534,-3.487345651408809,-3.1313545644077756,-2.7185057105454824,-1.9540851899767127,10.135948947325806,0.8499984741210902,-0.24417960524177573,3.0629992485046422,0.18964329296382587,5.936355204045459,1.626321270734234,4.49967722627505,-4.8710793098754905,92.96375223167998,56.05547956573976,1.4366779777704077,6,-2.545000076293949,-2.545000076293949,-2.7424993515014684,-2.149999618530277,0.7700004577636683,1,0.058823585410257895,12.090954804366108,27.53000068664551,-1.1221371600627823,27.45000076293945,-1.0731701076489357,26.0,0.058823585410257895 6209,2022-06-29,29.21999931335449,29.36000061035156,27.53000068664551,27.95000076293945,577800.0,0.04171123380096553,1.3612884807302463,3.1749994039529557,74.0909151006354,48.86751303818629,-4.25513970986562,-4.228310249095859,-3.889373096221295,-3.131691198695677,11.610325402568664,1.8299999237060476,-0.16768256837139006,4.048999404907224,0.6107568161016594,7.487241993712789,2.329878110504442,5.768120699310007,-5.624993047482906,97.1999740600586,56.606682716454166,1.7191212944027818,6,-3.2249994277954066,-3.2249994277954066,-4.207499504089352,-3.4949998855590785,0.12000083923340199,2,0.03661880996978084,-2.6500011920940323,28.04999923706055,12.090954804366108,27.53000068664551,-1.1221371600627823,27.45000076293945,0.03661880996978084 6210,2022-06-30,29.53000068664551,29.76000022888184,28.670000076293945,28.8799991607666,444400.0,0.010609219047768459,-1.0373840438654727,0.5118128092874495,77.7019419154773,55.26139082985795,-4.082022762511514,-4.442376061536379,-4.223092503355602,-3.444060316722233,13.426268628046712,1.0900001525878942,0.037976359372635216,4.153500747680667,0.19991572772981314,8.10708576763152,2.1767082377052382,6.130293257656096,-5.358494986325933,93.62882262189066,46.595723174934605,1.9767925099754278,6,-3.3350009918212926,-3.3350009918212926,-4.517500877380375,-3.805001258850101,-1.2399997711181676,3,0.006095441708152238,1.3612884807302463,29.21999931335449,-2.6500011920940323,28.04999923706055,12.090954804366108,27.53000068664551,0.006095441708152238 6211,2022-07-01,30.40999984741211,30.45000076293945,29.3700008392334,29.3700008392334,363800.0,0.029800174070587326,-1.0769249109138892,1.599994718123869,82.63666370513076,62.505923842956605,-4.245240010574548,-5.183306119203813,-5.124487752406218,-4.3213341078467025,15.45740050180683,1.0799999237060511,0.2777208665887052,4.776499938964843,0.22850411836388318,9.324495759565803,2.502502028664363,7.050497849265323,-5.56787480366506,99.05211128065325,46.058670340454995,2.2739979103004795,7,-3.674999237060547,-3.869999885559082,-5.517499923706055,-4.805000305175781,-2.3099994659423793,4,-0.0023018643596006694,-1.0373840438654727,29.53000068664551,1.3612884807302463,29.21999931335449,-2.6500011920940323,28.04999923706055,-0.0023018643596006694 6212,2022-07-05,30.489999771118164,30.56999969482422,29.31999969482422,30.11000061035156,317500.0,0.002630711085414905,3.6296381329141867,0.36538415688691406,88.82554499179533,68.8123739066239,-3.4898263505336757,-5.0853483073201815,-5.203473503098429,-4.40673807269458,17.3708819198727,1.25,0.6256859480460584,4.577999877929688,-0.44354376187274624,9.599543517732123,2.0672280580284728,7.088771697830904,-4.8627721266841775,97.3684227037303,36.623418362988566,2.510771819901217,7,-3.359999656677246,-3.890000343322754,-5.597499847412109,-4.885000228881836,-2.389999389648434,1,-0.015414867723275716,-1.0769249109138892,30.40999984741211,-1.0373840438654727,29.53000068664551,1.3612884807302463,29.21999931335449,-0.015414867723275716 6213,2022-07-06,31.270000457763672,31.270000457763672,29.8799991607666,30.21999931335449,551300.0,0.025582180797008913,1.6476186324143556,2.763167008818981,89.60764039744043,74.25621989079184,-3.4699470801872607,-5.663476205452181,-5.964026465408246,-5.180955793752123,19.56216101220897,1.3900012969970703,1.176398512489918,5.045500564575196,-0.4935457063194626,10.584546835469855,2.2759774291278667,7.815023700022525,-4.851929285267246,100.0,32.12802848800685,2.7695231354473293,7,-3.4549999237060547,-4.320000648498535,-6.505000114440918,-5.665000915527344,-2.520000457763672,2,-0.07643112446465228,3.6296381329141867,30.489999771118164,-1.0769249109138892,30.40999984741211,-1.0373840438654727,29.53000068664551,-0.07643112446465228 6214,2022-07-07,30.07999992370605,31.440000534057614,29.76000022888184,31.20000076293945,191300.0,-0.03805566090940582,1.09999988079073,-1.0666663033625576,80.24691559285479,77.0052907496508,-1.5598089833999786,-4.31841626175412,-4.744471479598271,-3.9869238966317333,21.835016588211907,1.6800003051757741,1.786492160107791,3.6164999961853006,-2.161911154071479,9.394911146442077,0.7272944210569143,6.505705571313687,-2.78858147986152,50.90251315519474,-23.017005115667246,2.889205575128388,7,-1.2849998474121058,-3.0450000762939418,-5.284999847412106,-4.475000381469723,-0.979999542236321,3,-0.04188830558768808,1.6476186324143556,31.270000457763672,3.6296381329141867,30.489999771118164,-1.0769249109138892,30.40999984741211,-0.04188830558768808 6215,2022-07-08,30.399999618530273,30.68000030517578,29.899999618530273,30.059999465942386,132000.0,0.010638287753851783,-1.3636389908389446,-0.3035713373398946,86.57452648615956,79.25081348504101,-1.3298835635277158,-4.43914059744548,-5.023174180901584,-4.309293412774569,24.474555266592194,0.7800006866455078,2.334323625745448,3.665499687194824,-2.3244762311213165,9.655475605510965,0.6705117280367539,6.660487646352895,-2.2788647566431273,50.943372460955686,-30.530587502464016,2.994987959158071,7,-1.5649995803833008,-3.364999771118164,-5.7074995040893555,-4.795000076293945,-1.489999771118164,4,-0.03486840392248758,1.09999988079073,30.07999992370605,1.6476186324143556,31.270000457763672,3.6296381329141867,30.489999771118164,-0.03486840392248758 6216,2022-07-11,30.15999984741211,30.56999969482422,29.940000534057614,29.940000534057614,115900.0,-0.007894729412163293,-4.727282973392251,0.647056513592675,85.98039021358187,81.44001583628852,-0.743199612522293,-3.969485302383859,-4.751874260300291,-4.071486387866745,26.900031675540937,0.6299991607666051,2.840781078818349,3.1504999160766616,-2.942586825838376,9.243586657991695,0.10395654511914287,6.19704328703418,-1.3750918510908683,39.62263302176992,-48.647322280319834,3.0465433709575174,7,-0.6749992370605469,-3.125,-5.467499732971191,-4.555000305175781,-0.879999160766598,0,-0.06200261741862112,-1.3636389908389446,30.399999618530273,1.09999988079073,30.07999992370605,1.6476186324143556,31.270000457763672,-0.06200261741862112 6217,2022-07-12,29.729999542236328,30.61000061035156,29.61000061035156,30.170000076293945,124800.0,-0.014257304620400313,-1.941183400417904,-2.00000866979354,80.64515616837697,82.92329939682804,0.03541287463590592,-3.2816522121670673,-4.318781221202087,-3.6519497041769533,28.66149100929182,1.0,3.157925878792309,2.449999618530274,-3.62066158545813,8.520660822518678,-0.5853309834639298,5.485330220524478,-0.41407303836781395,6.557318955606914,-79.57476372725901,3.035330601994203,7,-0.24499893188476562,-2.6949996948242188,-5.03749942779541,-4.125,-0.5900001525878871,1,-0.054826746917736036,-4.727282973392251,30.15999984741211,-1.3636389908389446,30.399999618530273,1.09999988079073,30.07999992370605,-0.054826746917736036 6218,2022-07-13,29.940000534057614,30.18000030517578,29.46999931335449,29.46999931335449,103800.0,0.007063605619063162,-2.0212729692877236,-1.0681832959811346,79.82646025930006,83.56058219223522,0.1360048710594164,-3.1606727767907117,-4.496750336802659,-3.881837716433857,29.89684436706639,0.7100009918212926,3.2876742942849155,2.347000598907467,-3.5860935837264414,8.28009478154138,-0.6195464924094871,5.313547690224421,1.5,23.857915201462365,-58.34593578760604,2.966547091316956,7,0.11499977111816762,-2.9050006866455043,-5.247500419616696,-4.3350009918212855,-0.6700000762939418,2,-0.061456249825207254,-1.941183400417904,29.729999542236328,-4.727282973392251,30.15999984741211,-1.3636389908389446,30.399999618530273,-0.061456249825207254 6219,2022-07-14,29.690000534057614,29.79999923706055,29.13999938964844,29.53000068664551,102700.0,-0.008350033251189104,2.4737085148673232,0.34042432309588777,73.32490338473525,83.07424457770833,0.5137075899368213,-2.5790108940700556,-4.200199382286353,-3.6560947881337214,30.915562463045088,0.8000011444091726,3.426784585193971,1.8025005340576143,-3.9188092664246845,7.523810334539913,-1.0581543661835333,4.663155434298762,1.7105999755859358,35.71433879445692,-42.623104222723896,2.8606549002411494,7,0.5999994277954137,-2.6550006866455043,-5.005000591278073,-4.0850009918212855,-0.7300014495849574,3,-0.03166050916635488,-2.0212729692877236,29.940000534057614,-1.941183400417904,29.729999542236328,-4.727282973392251,30.15999984741211,-0.03166050916635488 6220,2022-07-15,30.239999771118164,30.36000061035156,29.520000457763672,30.11000061035156,170100.0,0.018524729779968885,3.5405310665148346,0.8124955296474369,69.9001349292662,81.65907471372338,0.08382854287299324,-2.756017942885485,-4.694362526264818,-4.225962094923286,32.5204421292233,0.8400001525878871,3.5448222459323873,2.025999736785888,-3.4307060080597864,7.482705481631559,-0.7023531356369475,4.754352609208723,1.0701766937255819,74.82989578359538,-0.9579635521565422,2.728352872422836,7,0.05000019073486328,-3.2049999237060547,-5.44249963760376,-4.635000228881836,-1.6800003051757777,4,-0.037698392800162406,2.4737085148673232,29.690000534057614,-2.0212729692877236,29.940000534057614,-1.941183400417904,29.729999542236328,-0.037698392800162406 6221,2022-07-18,29.81999969482422,31.229999542236328,29.81999969482422,31.13999938964844,338100.0,-0.013888891516959712,-1.1363638990838945,-10.15390935633879,65.57822373691354,79.07603901873651,0.4596756210616917,-1.8952669645940965,-4.199044294131788,-3.818095432302048,33.595064204197364,1.4099998474121094,3.4837513134370184,1.2644996643066406,-3.6428715849200586,6.171870913533336,-1.189185960306709,3.7181852889199902,-0.6800003051757777,32.535897393777006,-38.894217211023516,2.453685624613348,7,0.4700002670288086,-2.7849998474121094,-4.874999523162842,-4.215000152587891,-1.5100002288818324,0,-0.030516427120220735,3.5405310665148346,30.239999771118164,2.4737085148673232,29.690000534057614,-2.0212729692877236,29.940000534057614,-0.030516427120220735 6222,2022-07-19,29.899999618530273,30.290000915527344,29.68000030517578,30.0,229800.0,0.0026827607151163058,-1.2592656694276179,0.07575788226454333,63.386395887635906,76.16256740653601,0.32093236349754406,-1.4942668137143542,-4.179321762496251,-3.866775441106782,34.37950741784935,0.6100006103515625,3.3636156032043765,0.990499591827394,-3.1337875195141294,5.114786703168914,-1.0716439638433641,3.052643147498152,-0.7182002258300741,36.36364466006293,-31.006569766482997,2.06214355567076,7,0.3900003433227539,-2.864999771118164,-4.989999294281006,-4.295000076293945,-1.7099990844726598,1,-0.020735750494810135,-1.1363638990838945,29.81999969482422,3.5405310665148346,30.239999771118164,2.4737085148673232,29.690000534057614,-0.020735750494810135 6223,2022-07-20,29.770000457763672,30.53000068664551,29.25,30.03000068664551,224200.0,-0.004347798074419873,1.0317467525881598,2.599992370634608,54.68484723829282,73.32233758936246,0.24113870883332567,-0.9457155994874604,-3.950344233349373,-3.704616967575255,36.050076518293736,1.2800006866455114,3.0919969590071403,0.5640004158020027,-2.810163704529522,3.9381645361335273,-1.123081644363758,2.2510824759677632,-0.5472370620727496,30.143589575108344,-32.071437044982254,1.6870820601657623,7,0.41499900817871094,-2.7350006103515625,-5.047500133514404,-4.165000915527344,-1.3400001525878906,2,-0.021162279423174613,-1.2592656694276179,29.899999618530273,-1.1363638990838945,29.81999969482422,3.5405310665148346,30.239999771118164,-0.021162279423174613 6224,2022-07-21,28.46999931335449,29.63999938964844,28.35000038146973,29.3700008392334,359900.0,-0.04366816004096363,-1.2631573663851514,3.4615412830575902,42.27404315612227,68.40006166380276,1.4401962347698998,0.7079817869240905,-2.5789371554970053,-2.3935808987302423,37.98082234597831,1.4200000762939418,2.721422809924565,-0.9375006675720243,-3.496018862565794,1.6210175274217455,-2.2167597650689075,0.34175842992485883,2.7600002288818395,4.1666307934901345,-51.840989267791294,1.2792590974968843,7,1.3200006484985387,-1.4349994659423793,-3.872498989105221,-2.8649997711181605,-0.5799999237060476,3,0.028099795001889083,1.0317467525881598,29.770000457763672,-1.2592656694276179,29.899999618530273,-1.1363638990838945,29.81999969482422,0.028099795001889083 6225,2022-07-22,29.209999084472656,29.59000015258789,28.76000022888184,28.76000022888184,249900.0,0.025992265155097893,-2.6888979311572974,-0.4999978807273285,41.07142451669159,63.41017658637051,0.5740060176398032,0.2327296884381056,-3.232624219648322,-3.1122227956839836,39.72286120816447,1.120000839233402,2.2439442505935965,-0.35800085067749166,-2.3583333867173266,1.6423316853623433,-1.3581671186974091,0.6421654173424258,1.962400474548339,29.861074778022218,-19.846540488575425,1.000166268019917,7,0.5800008773803711,-2.174999237060547,-4.704998970031738,-3.604999542236328,-1.1499996185302699,4,-0.008558713037854715,-1.2631573663851514,28.46999931335449,1.0317467525881598,29.770000457763672,-1.2592656694276179,29.899999618530273,-0.008558713037854715 6226,2022-07-25,28.979999542236328,29.61000061035156,28.8700008392334,29.229999542236328,143300.0,-0.007874000323354724,-2.1489525757464927,-0.5555569684099921,39.010188905229235,58.78406911268743,0.6917666080655565,0.6147484896533157,-2.9213959683564674,-2.8678938444716167,40.422023609665075,0.7399997711181605,1.8944307032290126,-0.6645003318786635,-2.4266221309643825,1.0976214672070554,-1.545561231421523,0.21656056766419596,2.135952033233643,28.899040026317746,-14.169265194898227,0.8810608995428603,7,0.8100004196166992,-1.9449996948242188,-4.497499465942383,-3.375,-1.4799995422363281,0,-0.01449275648475501,-2.6888979311572974,29.209999084472656,-1.2631573663851514,28.46999931335449,1.0317467525881598,29.770000457763672,-0.01449275648475501 6227,2022-07-26,29.059999465942386,29.06999969482422,28.65999984741211,28.82999992370605,174500.0,0.0027605219106185963,2.279998779296875,-0.9199981689453409,32.09075393440892,53.480101743255084,0.5662832342179236,0.6906598392949128,-2.919497074935645,-2.9367858005967236,40.975769652831104,0.4099998474121094,1.4375266815181575,-0.661000347137449,-2.1479673743777816,0.8259666801028835,-1.4044838607576153,0.08248316648271725,2.0006330856475785,32.56876078351771,-3.1618281521705214,0.7434835136201665,7,0.730000495910641,-2.024999618530277,-4.717499256134037,-3.4549999237060582,-1.7199993133544957,1,-0.025808672188001314,-2.1489525757464927,28.979999542236328,-2.6888979311572974,29.209999084472656,-1.2631573663851514,28.46999931335449,-0.025808672188001314 6228,2022-07-27,29.70000076293945,29.88999938964844,28.790000915527344,29.3799991607666,128200.0,0.0220234448987906,2.14285792136804,1.3913140828951367,46.61922505319025,50.512804150861186,-0.12442703968504176,0.19037101314714633,-3.475244041540254,-3.5624834839791895,41.32738651050363,1.0999984741210973,0.995629201327084,-0.10349912643432901,-1.3662996689841762,1.1593014161155182,-0.7348993977092526,0.5279011448405946,1.3064191452481104,87.66241889118524,51.62644804816543,0.6314002712749234,7,0.08999919891357777,-2.470000267028805,-5.482501029968258,-4.195001602172848,-2.7700004577636683,2,-0.05084175724217688,2.279998779296875,29.059999465942386,-2.1489525757464927,28.979999542236328,-2.6888979311572974,29.209999084472656,-0.05084175724217688 6229,2022-07-28,30.290000915527344,30.40999984741211,29.60000038146973,29.82999992370605,79400.0,0.01986532449265499,1.3142879719673688,1.4374959022012155,49.06622513768367,48.1979252851298,-0.693271596471341,-0.3323994482790944,-3.9798116372241488,-4.135562008133327,41.269831690920846,0.8099994659423793,0.6733241614432188,0.43300094604492045,-0.8163041158157718,1.6823060079056127,-0.1916515848854239,1.0576534769752648,0.6632906021258584,93.14291817801339,56.55570854860153,0.6246525309303457,7,-0.5000009536743164,-2.72500038146973,-6.072501182556152,-4.785001754760742,-3.3600006103515625,3,-0.061406423048276815,2.14285792136804,29.70000076293945,2.279998779296875,29.059999465942386,-2.1489525757464927,28.979999542236328,-0.061406423048276815 6230,2022-07-29,29.709999084472656,30.07999992370605,29.70000076293945,30.03000068664551,183900.0,-0.01914829361254211,-1.2353007175033333,-0.6956541569744564,46.388438840577585,46.06572696331469,-0.21943224983299103,0.2759256840529538,-3.3287044521076794,-3.5450328812100373,41.00234147390796,0.5900001525878942,0.33159388925379574,-0.15600080490112234,-1.3979589923160276,1.085957382513783,-0.7769798986085732,0.4649782888063285,1.1912266104568765,59.99995640345982,22.813689982089755,0.6209790937074524,7,-0.2699985504150355,-1.80999851226807,-5.547499179840088,-4.204999923706055,-4.969999313354492,4,-0.06125882702485175,1.3142879719673688,30.290000915527344,2.14285792136804,29.70000076293945,2.279998779296875,29.059999465942386,-0.06125882702485175 6231,2022-08-01,30.34000015258789,30.54999923706055,29.59000015258789,29.59000015258789,163300.0,0.02120501809252806,-1.5599975585937595,-2.3437382653942866,54.7433920646042,45.10539320520006,-0.8581587492499807,-0.3790210800614986,-3.8549574061050116,-4.148441640967334,40.4990201497356,0.9599990844726598,0.12435120908310893,0.477500247955323,-0.7583826419940287,1.7133831379046747,-0.14044119701935287,1.0954416929299988,0.5102010360724449,88.8889337413108,45.852573247066594,0.6179414449746755,8,-0.8900003433227504,-1.5450000762939453,-5.9850006103515625,-4.835000991821289,-4.4899997711181605,0,-0.0751483413045082,-1.2353007175033333,29.709999084472656,1.3142879719673688,30.290000915527344,2.14285792136804,29.70000076293945,-0.0751483413045082 6232,2022-08-02,30.020000457763672,30.51000022888184,29.88999938964844,30.51000022888184,157400.0,-0.010547122386778351,1.5306168524061432,-0.6533330281575568,50.61161994782503,44.652812395148075,-0.5803799888528047,-0.10122795116906502,-3.422472835294709,-3.801524378786219,39.91205104535773,0.6200008392333984,-0.08564903865399387,0.18100051879882884,-1.0220820423966188,1.3840830799942765,-0.4205407617988932,0.7825417993965509,0.7801967147528508,69.88640427593278,23.415165081195568,0.6015412805977229,8,-0.5700006484985316,-1.1850004196166992,-4.935000419616699,-4.51500129699707,-4.530000686645508,1,-0.08394405127705318,-1.5599975585937595,30.34000015258789,-1.2353007175033333,29.709999084472656,1.3142879719673688,30.290000915527344,-0.08394405127705318 6233,2022-08-03,28.8799991607666,29.11000061035156,28.29999923706055,28.959999084472656,191700.0,-0.03797472616967423,3.2631317415462875,0.1632652266826509,44.549118949177306,44.90559859437642,0.4694676407548002,0.8965040722251558,-2.157380714868431,-2.628027911962345,38.266406574583044,1.7200012207031214,-0.2721680395427484,-0.8395007133483894,-1.9117831811219794,0.23278175442520066,-1.3756419472351844,-0.30335947946159436,1.8711940759289867,25.777774386935604,-21.143106574861008,0.5361412338867942,8,0.5450000762939489,0.6050014495849609,-3.729999542236328,-3.375,-3.2399997711181605,2,-0.05332406692971081,1.5306168524061432,30.020000457763672,-1.5599975585937595,30.34000015258789,-1.2353007175033333,29.709999084472656,-0.05332406692971081 6234,2022-08-04,28.81999969482422,29.040000915527344,28.309999465942386,28.86000061035156,204600.0,-0.00207754389494208,2.649993324305233,0.5000119209402794,39.76945831057939,44.76093568258617,0.6530063574222851,0.903595301978342,-1.9768560700610287,-2.5252811755402007,36.45768044393138,0.7300014495849574,-0.4503012858169697,-0.8365001678466797,-1.9661262157748034,0.293125880081444,-1.4013131918107398,-0.2716871438826196,1.8331457818859676,23.111131456163037,-19.441723800103098,0.5648130239640611,8,0.6049995422363317,0.6650009155273438,-3.315000534057617,-3.315000534057617,-3.440000534057617,3,-0.06557943822559664,3.2631317415462875,28.8799991607666,1.5306168524061432,30.020000457763672,-1.5599975585937595,30.34000015258789,-0.06557943822559664 6235,2022-08-05,29.34000015258789,29.6299991607666,28.479999542236328,28.770000457763672,220100.0,0.018043041751213407,1.0000033171346592,-14.249666221630104,46.59091463265953,45.60323854118954,0.17141159149387875,0.3163289668122289,-2.3674815435207037,-3.0056231353369967,34.7263574615209,1.1499996185302734,-0.5347454870009045,-0.26349973678588867,-1.3446746848842643,0.817675211312487,-0.8040872108350747,0.2770877372632974,1.21901947453631,46.22226291232623,2.303092086269082,0.5405874740491876,8,0.0849990844726598,0.5299997329711914,-3.3450002670288086,-3.3450002670288086,-3.940000534057617,4,-0.08214041700335639,2.649993324305233,28.81999969482422,3.2631317415462875,28.8799991607666,1.5306168524061432,30.020000457763672,-0.08214041700335639 6236,2022-08-08,28.290000915527344,29.04999923706055,28.18000030517578,28.95000076293945,260000.0,-0.035787294873886766,1.023260868600924,-1.157895089076569,39.95007559145042,46.47649650308304,1.244068632879813,1.2849283803823468,-1.2279446361631585,-1.9310890939282146,32.780237280511614,1.1599998474121094,-0.4469388619112564,-1.2199990272521966,-2.415887076546632,-0.024110977957761293,-1.817943051899416,-0.6220550026049771,2.1786578959943093,4.72105639285161,-38.49512406428101,0.5979440246472183,8,1.0749988555908203,1.5199995040893555,-2.095001220703125,-2.095001220703125,-3.470001220703125,0,-0.12548607386084298,1.0000033171346592,29.34000015258789,2.649993324305233,28.81999969482422,3.2631317415462875,28.8799991607666,-0.12548607386084298 6237,2022-08-09,28.10000038146973,28.60000038146973,27.95000076293945,28.31999969482422,188300.0,-0.0067161727786770875,-1.500005501982541,0.33333237002571675,39.6530424081076,45.70247620918497,1.4344168446727288,1.4193215810913777,-0.9681109467729527,-1.7261914367947284,31.123956944807045,0.6499996185302805,-0.40692036568898615,-1.3284996032714815,-2.674062146678313,0.017062940135350146,-2.001280874974899,-0.6557183315680639,2.2313389196711704,8.928557236976209,-34.45652340488915,0.6727812717034164,8,1.1499996185302699,1.5950002670288015,-1.4625000953674352,-1.5600004196167028,-3.520000457763679,1,-0.08007117329022317,1.023260868600924,28.290000915527344,1.0000033171346592,29.34000015258789,2.649993324305233,28.81999969482422,-0.08007117329022317 6238,2022-08-10,28.10000038146973,28.559999465942386,28.09000015258789,28.559999465942386,493800.0,0.0,1.043479342543926,2.0909114553982806,47.267365595396726,45.50260292670864,1.3226831835058093,1.3432759331929809,-0.8997394008729067,-1.7148155425349962,29.583530325803665,0.46999931335449574,-0.329098550024689,-1.236499595642087,-2.6826601390635147,0.20966094777934075,-1.9595798673528009,-0.5134193239313731,2.0408318366150553,8.928557236976209,-37.789101683241036,0.7230802717107131,8,1.1499996185302699,1.5950002670288015,-1.235000610351566,-1.50000095367432,-3.2000007629394567,2,-0.09288258273735484,-1.500005501982541,28.10000038146973,1.023260868600924,28.290000915527344,1.0000033171346592,29.34000015258789,-0.09288258273735484 6239,2022-08-11,28.75,29.520000457763672,28.32999992370605,28.43000030517578,167200.0,0.023131658708407166,-3.5769211018596145,-0.6956528950292737,46.55689520382063,45.52132030040231,0.4819430593161975,0.6527077159599273,-1.478207583616733,-2.3489053598408525,28.735378717096733,1.4200000762939418,-0.19376622087109752,-0.5394999504089348,-1.9983312083971967,0.919331307579327,-1.268915579403064,0.18991567858519431,1.2155657016731602,47.61904761904773,-1.1800104432898664,0.72941562899413,8,0.5,0.9450006484985316,-1.367499828338623,-1.8000001907348633,-3.3799991607666016,3,-0.10817393427309774,1.043479342543926,28.10000038146973,-1.500005501982541,28.10000038146973,1.023260868600924,28.290000915527344,-0.10817393427309774 6240,2022-08-12,29.10000038146973,29.3700008392334,28.59000015258789,28.85000038146973,118700.0,0.012173926311990657,-1.0259746050304246,0.7812507450587702,50.882358468523606,45.09231656750447,0.04058243261628647,0.22442900461993887,-1.7472660934515822,-2.6729752862786818,27.486298704866073,0.7800006866455078,-0.209870250365654,-0.13249959945678214,-1.5224163923951153,1.257417193481551,-0.8274579959259505,0.5624587970123862,0.7043201251047329,73.2483975838629,21.02612777737238,0.6949583964691669,8,0.13000011444091442,0.4899997711181605,-1.1850004196167028,-2.0650005340576207,-3.5799999237060582,4,-0.1278350918191722,-3.5769211018596145,28.75,1.043479342543926,28.10000038146973,-1.500005501982541,28.10000038146973,-0.1278350918191722 6241,2022-08-15,28.90999984741211,29.290000915527344,28.649999618530273,28.85000038146973,258600.0,-0.0065292278888975375,-1.7826083350955537,0.23999786376951704,48.91462013291805,44.9037610325148,0.00715828100989313,0.36128221968430196,-1.4720269886467925,-2.4524570569227677,25.682211707984738,0.6400012969970703,-0.2990499804072435,-0.2770001411437981,-1.6453507979419157,1.0913505156543195,-0.9611754695428552,0.4071751872552589,0.7459750796715525,61.1464503870583,6.172190784814738,0.6841753283990579,8,-0.11999988555908203,0.6800003051757812,-0.9749999046325684,-1.875,-3.260000228881836,0,-0.12141128493281661,-1.0259746050304246,29.10000038146973,-3.5769211018596145,28.75,1.043479342543926,28.10000038146973,-0.12141128493281661 6242,2022-08-16,29.28000068664551,29.34000015258789,28.46999931335449,28.46999931335449,146600.0,0.012798368771576474,-1.1481465783165339,13.500143052421683,46.83735125780072,45.1580090668063,-0.5351244659940733,-0.060658974722759496,-1.7394490956929793,-2.789159492074173,23.897771508746022,0.870000839233402,-0.3228946041248868,0.12400064468384286,-1.2038295952215137,1.4518308845891994,-0.5399144752688336,0.7879157646365194,0.23949630730661298,83.21680280420229,31.03989952665674,0.6639151199526778,8,-0.490000724792484,0.30999946594237926,-1.0200004577636754,-2.245000839233402,-3.9600009918212926,1,-0.1523224346731481,-1.7826083350955537,28.90999984741211,-1.0259746050304246,29.10000038146973,-3.5769211018596145,28.75,-0.1523224346731481 6243,2022-08-17,29.13999938964844,29.31999969482422,28.3799991607666,29.0,91500.0,-0.00478146494924514,2.7600021362304688,0.1728384596184396,40.71082097255581,45.26260491813701,-0.3960080852649419,0.03133056282327473,-1.4996047469748284,-2.621604997592595,22.58418814957149,0.9400005340576172,-0.47263414970731077,0.01549940109253356,-1.2805104174628497,1.3115092196479168,-0.632505508185158,0.6635043103702252,0.25393790582267073,68.06715146425044,20.20170380546155,0.6480049092776922,8,-0.3499994277954137,0.4500007629394496,-0.8799991607666051,-2.1049995422363317,-4.739999771118168,2,-0.1564859149435076,-1.1481465783165339,29.28000068664551,-1.7826083350955537,28.90999984741211,-1.0259746050304246,29.10000038146973,-0.1564859149435076 6244,2022-08-18,29.270000457763672,29.31999969482422,28.79999923706055,29.209999084472656,82500.0,0.00446125843645051,5.500011920940279,0.4285831062670191,46.16726301714352,45.215532516413006,-0.5089893651066966,-0.0375907143451073,-1.5352201707147266,-2.735631254960481,22.34740325664482,0.5200004577636683,-0.5755353989908762,0.10550041198730398,-1.1543321623243692,1.3653329862989771,-0.5244158751685326,0.7354166991431406,-1.3199996948242223,89.8989684921953,41.76868666326861,0.6299162871558364,8,-0.5349998474121094,0.31999969482421875,-0.7250003814697266,-2.2350006103515625,-4.819999694824222,3,-0.14929965052577532,2.7600021362304688,29.13999938964844,-1.1481465783165339,29.28000068664551,-1.7826083350955537,28.90999984741211,-0.14929965052577532 6245,2022-08-19,28.959999084472656,29.1200008392334,28.68000030517578,29.1200008392334,132800.0,-0.01059109560788507,4.499946356408025,-2.6666348782503655,37.269376459542435,44.91767705731212,-0.2889454823796669,0.26637832799531935,-1.1221732436548955,-2.410177838813034,22.03599359821814,0.5900001525878906,-0.5506474782978401,-0.19200096130371236,-1.454890007420758,1.0708880848133333,-0.8234454843622352,0.4394435617548105,-0.9825983428955105,60.416596300144846,16.721498386042768,0.6314445230585232,8,-0.22499847412109375,0.6300010681152344,-0.2974991798400879,-1.9249992370605469,-4.9199981689453125,4,-0.1239640317241616,5.500011920940279,29.270000457763672,2.7600021362304688,29.13999938964844,-1.1481465783165339,29.28000068664551,-0.1239640317241616 6246,2022-08-22,28.559999465942386,28.959999084472656,28.290000915527344,28.899999618530273,159300.0,-0.013812141960485635,1.9130413149121788,2.1249776485033216,36.727277519284165,44.592592069665066,0.1714063171384872,0.6675235468131966,-0.61133540086308,-1.9914664505014876,21.496590109461504,0.6699981689453125,-0.4920093385980522,-0.5710005760192836,-1.8596377213388813,0.7176365693003142,-1.2153191486790824,0.0733179966405153,-0.5557467453003007,25.714166342720258,-14.061991336561338,0.6443185726597989,8,0.24500083923339488,1.0300006866455043,0.102500438690182,-1.524999618530277,-4.469999313354496,0,-0.10644254429359823,4.499946356408025,28.959999084472656,5.500011920940279,29.270000457763672,2.7600021362304688,29.13999938964844,-0.10644254429359823 6247,2022-08-23,28.309999465942386,28.57999992370605,27.84000015258789,28.459999084472656,139200.0,-0.008753501564246258,2.794858000811894,0.44117515062437007,43.81779666276375,44.209306632705854,0.507719456250797,0.9048464350243854,-0.2401560562722871,-1.7222620568366231,20.992786069584664,0.7399997711181605,-0.539318783278393,-0.7835005760192821,-2.1234658467743976,0.5564646947358334,-1.45348321139684,-0.11351794064172438,1.0100002288818324,31.756720184136768,-9.385718300284786,0.6699826353775569,8,0.3700008392333949,0.8850002288818324,0.352500438690182,-1.274999618530277,-4.769998550415043,1,-0.09395972792624585,1.9130413149121788,28.559999465942386,4.499946356408025,28.959999084472656,5.500011920940279,29.270000457763672,-0.09395972792624585 6248,2022-08-24,28.190000534057614,28.51000022888184,28.09000015258789,28.51000022888184,110200.0,-0.004238747232374052,1.625002980235045,2.1333367241840686,43.25483259251753,43.842410787005505,0.7172544473670825,0.9548766666108683,0.022758527535771123,-1.5821245066029626,19.8077203026063,0.42000007629394887,-0.44177347161372893,-0.8279994964599631,-2.19398640432021,0.5379874114002838,-1.5109929503900865,-0.14500604252983962,1.1003991699218787,23.648681738161955,-18.957727662276326,0.6829934539301243,8,0.4149999618530309,1.0049991607666051,0.4724993705749547,-1.1550006866455043,-4.95000076293945,2,-0.10180918002346317,2.794858000811894,28.309999465942386,1.9130413149121788,28.559999465942386,4.499946356408025,28.959999084472656,-0.10180918002346317 6249,2022-08-25,28.43000030517578,28.790000915527344,27.989999771118164,28.020000457763672,141400.0,0.008513649044745941,-2.4042513473151095,-1.2812507450587418,39.635544610636146,42.592764802795784,0.47728026959619285,0.5991018441297022,-0.07245867829945851,-1.8098062413629883,18.316699048292982,0.8000011444091797,-0.31333501184999335,-0.49499969482421946,-1.7446647797361194,0.7546653900876805,-1.1198322372801677,0.12983284763172875,0.8313914077758788,46.09373719432146,3.781757087606387,0.6248325424559497,8,0.15999984741210938,0.7649993896484375,0.17999935150146484,-1.3950004577636719,-4.79000091552734,3,-0.14175169340085558,1.625002980235045,28.190000534057614,2.794858000811894,28.309999465942386,1.9130413149121788,28.559999465942386,-0.14175169340085558 6250,2022-08-26,27.88999938964844,28.6299991607666,27.809999465942386,28.25,146100.0,-0.018994052399958328,-2.153842203719356,-0.8780505959303592,44.84534764826181,42.140623415611756,0.9248503485189765,1.0495740757683834,0.6119364653689949,-1.2568298764228558,16.657209175975066,0.8199996948242152,-0.2717003813055676,-0.9440006256103466,-2.217808111062755,0.32980685984206204,-1.580904368336551,-0.3070968828841423,1.3429644920959447,6.956517412440251,-38.453539930809924,0.6369037427262042,8,0.6850004196166957,1.2899999618530273,0.5225005149841273,-0.8549995422363317,-3.25,4,-0.12334165299357336,-2.4042513473151095,28.43000030517578,1.625002980235045,28.190000534057614,2.794858000811894,28.309999465942386,-0.12334165299357336 6251,2022-08-29,28.059999465942386,28.399999618530273,27.520000457763672,27.76000022888184,97800.0,0.006095377555190629,-1.2564116358229773,-0.8333298012122322,49.481854019806754,42.434457055834656,0.6946475144302937,0.7378330922834699,0.6144944101981196,-1.4012378652572117,14.620237209900353,0.8799991607666016,-0.26749304091276827,-0.6600005149841266,-1.7629536277562927,0.4429525977880395,-1.2114770713702114,-0.10852395859804176,1.1160458391699208,42.51959161728116,-7.195100952484879,0.5514765563860836,8,0.36000061035155895,0.975000381469723,0.352500438690182,-1.024999618530277,-3.760000228881836,0,-0.14326438442360934,-2.153842203719356,27.88999938964844,-2.4042513473151095,28.43000030517578,1.625002980235045,28.190000534057614,-0.14326438442360934 6252,2022-08-30,27.5,28.290000915527344,27.479999542236328,28.290000915527344,139000.0,-0.019957215844643272,1.050634011608255,-2.6333430820289156,43.21267134297505,42.71244043032568,1.0902525745139968,1.158771290478029,1.349582876177326,-0.8223153328560002,12.49214949275107,0.8100013732910156,-0.3436707811492994,-1.0939999580383315,-2.1462436811520114,-0.041756234924651636,-1.6201218195951732,-0.5678780964814898,1.5766826142713875,1.526750900529689,-51.143399256352005,0.5261218615568404,8,0.8999996185302734,1.5149993896484375,0.9124999046325684,-0.4650001525878906,-3.7099990844726562,1,-0.12399999445134946,-1.2564116358229773,28.059999465942386,-2.153842203719356,27.88999938964844,-2.4042513473151095,28.43000030517578,-0.12399999445134946 6253,2022-08-31,27.34000015258789,27.53000068664551,27.21999931335449,27.51000022888184,145300.0,-0.005818176269531294,1.9523800873742878,0.21518972060996905,32.06108944921853,41.14508781166735,1.0818380140284916,1.262196203847413,1.6535397730325982,-0.6537109644536869,12.403694799303913,0.31000137329102273,-0.4005554847574011,-1.1769998550415046,-2.3585617269810797,0.004562016898070453,-1.7677807910112904,-0.5862189190717189,1.6089478159206934,7.643357756280178,-43.77931899308534,0.5907809359697872,8,0.8299999237060547,1.544999122619629,1.0724997520446777,-0.30500030517578125,-3.6700000762939453,2,-0.1389904614430243,1.050634011608255,27.5,-1.2564116358229773,28.059999465942386,-2.153842203719356,27.88999938964844,-0.1389904614430243 6254,2022-09-01,26.93000030517578,27.239999771118164,26.85000038146973,27.209999084472656,173900.0,-0.014996336690704104,1.2941130271852948,1.647050903746221,22.807041026123997,39.538161652398635,1.257211276462236,1.6056653689930904,2.1863577533920555,-0.23468895386504585,12.475903399225343,0.4899997711181605,-0.4882068888624964,-1.49249973297119,-2.8597539566122308,-0.12524550933014922,-2.1761268447917104,-0.8088726211506696,1.8460527978173928,4.494380818488674,-42.34297561981491,0.6836271118205213,9,0.9749994277954102,1.769999504089359,1.5799999237060547,0.10499954223632812,-2.700000762939453,3,-0.1370219269306292,1.9523800873742878,27.34000015258789,1.050634011608255,27.5,-1.2564116358229773,28.059999465942386,-0.1370219269306292 6255,2022-09-02,26.93000030517578,27.31999969482422,26.770000457763672,27.209999084472656,169300.0,0.0,1.1999969482421875,1.0,23.947395366953543,38.11817474658412,1.0493209137366968,1.4923714657582892,2.261416990485923,-0.2255751959060177,12.085007378207182,0.5499992370605469,-0.5318124740388015,-1.371999740600586,-2.821131499674827,0.07713201847365525,-2.0965656201377065,-0.6474338610634653,1.614926471234579,9.815946612933235,-33.756858828109046,0.7245658795371204,9,0.8500003814697266,1.7299995422363281,1.747499942779541,0.10499954223632812,-2.1800003051757812,4,-0.12216861783306487,1.2941130271852948,26.93000030517578,1.9523800873742878,27.34000015258789,1.050634011608255,27.5,-0.12216861783306487 6256,2022-09-06,24.739999771118164,26.8700008392334,24.520000457763672,26.809999465942386,318100.0,-0.08132196469514008,1.1461166773501297,7.39288828337876,9.608552519938911,34.31714761960359,2.950775530069496,3.5866687347031565,4.455831312774286,1.9586614529827244,12.740286655927108,2.4099998474121094,-0.6985151050639402,-3.3845002174377434,-5.538199367285998,-1.2308010675894892,-4.461349792361872,-2.3076506425136145,3.5564373206816597,5.835524844604228,-31.370845461880833,1.0768495749241271,9,1.9150009155273438,2.7950000762939453,3.9300007820129395,2.2950000762939453,-0.1800003051757777,1,-0.0040420526432851656,1.1999969482421875,26.93000030517578,1.2941130271852948,26.93000030517578,1.9523800873742878,27.34000015258789,-0.0040420526432851656 6257,2022-09-07,25.85000038146973,25.88999938964844,24.649999618530273,24.90999984741211,262400.0,0.044866637858558045,1.4313755556095664,-0.4541066051400759,25.03795159503791,32.29304973099473,1.626132410543267,2.423726674181541,3.3606547662490485,0.8409901161155879,13.693842775078451,1.2399997711181676,-0.7763208656774907,-2.1619996070861767,-4.544042885899277,0.2200436717269234,-3.3530212464927267,-0.9709779676796266,1.8422068488843095,44.186040617017795,10.433771548701692,1.1910216394065505,9,0.8050003051757777,1.6649999618530238,3.272499561309811,1.1849994659423793,-0.22999954223633168,2,-0.05996135866675967,1.1461166773501297,24.739999771118164,1.1999969482421875,26.93000030517578,1.2941130271852948,26.93000030517578,-0.05996135866675967 6258,2022-09-08,25.489999771118164,25.979999542236328,24.93000030517578,25.649999618530273,146800.0,-0.013926522438646782,1.5609747020348161,-0.1702125069242797,22.28739150558856,30.365477163767224,1.7465268274364085,2.7174942545645457,3.714838169724988,1.195779226981955,14.647229861345012,1.0499992370605469,-0.8429509441165521,-2.3915001869201653,-5.025858362362108,0.2428579885217772,-3.7086792746411383,-1.0743210991991923,1.6946543756214183,34.64284205922864,7.662580483108911,1.317179087720972,9,1.0850000381469727,1.5850000381469727,3.6525001525878906,1.5450000762939453,-0.38999938964843395,3,-0.06669277641646076,1.4313755556095664,25.85000038146973,1.1461166773501297,24.739999771118164,1.1999969482421875,26.93000030517578,-0.06669277641646076 6259,2022-09-09,25.63999938964844,25.940000534057614,25.3799991607666,25.6299991607666,124700.0,0.005884645738609917,-1.1960828312520664,-0.06250149011756267,25.07507679512736,28.168780402307842,1.2953677244206894,2.448068642141358,3.5229260446421726,1.0385133496157373,14.80687112207594,0.5600013732910121,-0.9571410076861007,-2.0860005378723123,-4.867544278839663,0.6955432030950384,-3.4767724083559877,-0.695228667388637,1.1183101668549966,39.99997275215509,16.53663670369728,1.3907718704836762,9,0.8200006484985316,1.4350004196166957,3.8150005340576136,1.3950004577636683,-0.5900001525878906,4,-0.07683304837167182,1.5609747020348161,25.489999771118164,1.4313755556095664,25.85000038146973,1.1461166773501297,24.739999771118164,-0.07683304837167182 6260,2022-09-12,25.3799991607666,27.45000076293945,25.32999992370605,25.76000022888184,664200.0,-0.010140414784362561,-7.833345254273526,-37.99923707799563,25.61349630436608,25.516740656147768,1.2984249537916241,2.545600503646277,3.7271345966918084,1.2765686054401613,14.20834425959961,2.1200008392333984,-1.0807382940728623,-2.1600007057189927,-5.050078228441816,0.7300768170038303,-3.6050394670804025,-0.714961944357583,-0.8599987030029297,29.351488512945267,5.917872575823068,1.4450387613614115,9,1.0250015258789062,1.6950006484985352,4.075000762939453,1.6550006866455078,-0.04999923706055043,0,-0.04531125518349066,-1.1960828312520664,25.63999938964844,1.5609747020348161,25.489999771118164,1.4313755556095664,25.85000038146973,-0.04531125518349066 6261,2022-09-13,25.399999618530273,25.739999771118164,24.8799991607666,24.8799991607666,305200.0,0.0007880401270694559,-2.3076917433884754,-1.3684184108818824,26.86804909496479,23.70067151747996,0.9626568393310215,2.3707040616192714,3.6220552221341116,1.2308442497075376,13.723098841803877,0.8600006103515625,-1.2227096412094411,-1.9645002365112312,-4.929606055092407,1.0006055820699444,-3.447053145801817,-0.48194732722064515,-0.8213991546630872,26.785703337926897,4.222942066739048,1.4825529092905878,9,0.6250009536743164,1.6200008392333984,4.247499942779541,1.635000228881836,-0.010000228881832385,1,-0.025590536546940434,-7.833345254273526,25.3799991607666,-1.1960828312520664,25.63999938964844,1.5609747020348161,25.489999771118164,-0.025590536546940434 6262,2022-09-14,24.81999969482422,25.540000915527344,24.35000038146973,25.540000915527344,280600.0,-0.02283464300853466,2.305551434747585,-1.3846165132230495,25.037037874281836,22.920221342487,1.2544375445183462,2.73991686531469,4.105903405069842,1.7923441160942772,13.614721058546175,1.1900005340576136,-1.3896073091453296,-2.3215001106262214,-5.35020685687569,0.7072066356232476,-3.835853483750956,-0.8071467375014869,2.630001068115231,15.161266307059632,-6.964059473622358,1.5143533731247338,9,1.080000877380371,2.1150007247924805,4.767500400543213,2.2150001525878906,0.21000099182129262,2,-0.010475432396401363,-2.3076917433884754,25.399999618530273,-7.833345254273526,25.3799991607666,-1.1960828312520664,25.63999938964844,-0.010475432396401363 6263,2022-09-15,24.57999992370605,25.07999992370605,24.53000068664551,24.84000015258789,252900.0,-0.009669612170390751,-2.0555623254902375,0.36111081676769025,21.48148671426094,22.772937530057767,1.1865361596244632,2.762406834476149,4.219834575911388,2.016890883989415,13.624198675324145,0.5499992370605398,-1.6198952040782935,-2.333499908447269,-5.414841309264624,0.7478414923700853,-3.8741706088559447,-0.7928292080385937,2.808000831604005,7.419339159154475,-11.191896937647009,1.5406707004086768,9,1.3200006484985387,2.355000495910648,4.892500400543216,2.4549999237060582,1.0499992370605504,3,0.04231085918451627,2.305551434747585,24.81999969482422,-2.3076917433884754,25.399999618530273,-7.833345254273526,25.3799991607666,0.04231085918451627 6264,2022-09-16,24.899999618530273,24.899999618530273,24.239999771118164,24.559999465942386,981800.0,0.013018702026748263,2.882350301248752,-1.3076917433884436,27.105670316137946,23.123856968856035,0.6127340278777815,2.211622386086585,3.8132485871082125,1.6947980978740382,13.720847865102016,0.6599998474121094,-1.7883755098327327,-1.7950001716613784,-4.7913453306094524,1.2013449872866957,-3.2931727511354154,-0.29682759218734134,2.4272411293029776,20.560736557207097,0.455624555960231,1.498172579474038,9,0.9450006484985352,1.9800004959106445,4.572500705718994,2.135000228881836,0.9899997711181676,4,0.008032159277248319,-2.0555623254902375,24.57999992370605,2.305551434747585,24.81999969482422,-2.3076917433884754,25.399999618530273,0.008032159277248319 6265,2022-09-19,25.3700008392334,25.46999931335449,24.899999618530273,24.899999618530273,176000.0,0.018875551321428707,-1.4255243166028029,1.3823559110951686,30.307482389843003,25.423738065512048,-0.11379057564325024,1.5377169556585528,3.2500211809482984,1.2290880379252513,13.733757261641724,0.5699996948242152,-1.901393728220583,-1.1454990386962898,-3.9971613988229677,1.7061633214303882,-2.571330218759627,0.2803321413670474,1.8337502695312509,75.33340454101562,55.66502713884178,1.4258311800633383,9,0.47499942779541016,1.4349994659423828,4.102499485015869,1.664999008178711,0.5099983215332031,0,-0.012613385557243784,2.882350301248752,24.899999618530273,-2.0555623254902375,24.57999992370605,2.305551434747585,24.81999969482422,-0.012613385557243784 6266,2022-09-20,25.520000457763672,25.65999984741211,24.93000030517578,25.18000030517578,247400.0,0.005912479841084783,1.354841289862117,0.7234027011233036,34.579447582094744,26.483904286296145,-0.15814180036328196,1.210345892632688,3.0143533573279697,1.080303598144372,14.2228588152164,0.7299995422363281,-1.9468939819972917,-0.8434994697570808,-3.5570466669242435,1.870047727410082,-2.200273068340664,0.5132741288265024,1.5652005974951173,90.14088858263855,65.36136625712659,1.356773598583582,9,0.3249998092651367,1.2699995040893555,3.8899998664855957,1.5149993896484375,0.32999992370605824,1,-0.007445161859306326,-1.4255243166028029,25.3700008392334,2.882350301248752,24.899999618530273,-2.0555623254902375,24.57999992370605,-0.007445161859306326 6267,2022-09-21,25.649999618530273,26.190000534057614,25.57999992370605,25.989999771118164,203300.0,0.005094010910452473,-1.5416716337250973,-1.0,36.77621133776754,28.093773156538248,-0.35704126797188707,0.9179102152690248,2.812292616179672,0.9404721747848903,15.110623384631664,0.6700000762939418,-2.0130913203457794,-0.5805003166198723,-3.149231301157908,1.9882306679181632,-1.86486580888889,0.7038651756491454,1.3213933853628923,72.3076561922295,43.486727827944904,1.2843654922690182,9,0.19500064849853516,1.140000343322754,3.5400004386901855,1.385000228881836,0.25,2,-0.010136461315734313,1.354841289862117,25.520000457763672,-1.4255243166028029,25.3700008392334,2.882350301248752,24.899999618530273,-0.010136461315734313 6268,2022-09-22,25.31999969482422,25.56999969482422,25.1200008392334,25.56999969482422,116700.0,-0.012865494292937707,2.5999908447265625,0.735293787656094,37.24247020637451,29.445705757787927,-0.06000162962671496,1.0770957319526602,3.0581405824710757,1.271714170903195,16.208799829373387,0.529998779296875,-1.7641492387843343,-0.7670001983642578,-3.1914294849366343,1.6574290882081186,-1.979214841650446,0.4452144449219304,1.5421375797579486,55.38458980282923,22.516312998438117,1.2122146432861873,9,0.5250005722045898,1.4600000381469727,3.8700003623962402,1.7150001525878906,0.9500007629394531,3,-0.011453357491074012,-1.5416716337250973,25.649999618530273,1.354841289862117,25.520000457763672,-1.4255243166028029,25.3700008392334,-0.011453357491074012 6269,2022-09-23,24.399999618530273,25.06999969482422,24.29999923706055,25.06999969482422,281500.0,-0.03633491656328913,1.298508567410522,2.6800003051757812,32.50345657405964,30.211256898864995,0.743828385601244,1.770470978038169,3.889622669292958,2.1959220680015115,17.25989277588867,1.0200004577636683,-1.6923893218534118,-1.4855002403259263,-3.754935421898516,0.7839349412466632,-2.620217831112221,-0.35078264953963156,2.357252155913333,5.291021843667994,-29.233576242658753,1.1347175907862939,9,0.8150005340576172,2.380000114440918,4.7900004386901855,2.635000228881836,1.6800003051757777,4,0.050409818092874925,2.5999908447265625,25.31999969482422,-1.5416716337250973,25.649999618530273,1.354841289862117,25.520000457763672,0.050409818092874925 6270,2022-09-26,24.45000076293945,24.78000068664551,24.229999542236328,24.54999923706055,227800.0,0.0020492272619219154,-1.0370378219528522,0.14925143691659684,47.15128790947552,32.464950100477296,0.6124382148284866,1.5278747928590732,3.7321286718803783,2.1514202680909413,18.64031176904106,0.5500011444091832,-1.5629251401488773,-1.263499164581301,-3.411450745129379,0.884452415966777,-2.337474954855338,-0.18952337430726374,2.20656093137114,11.224546396718422,-25.81661620196509,1.0739757902740388,9,0.7599992752075231,2.2249994277954137,4.712499618530277,2.58499908447266,1.5499992370605504,0,0.05889564751636711,1.298508567410522,24.399999618530273,2.5999908447265625,25.31999969482422,-1.5416716337250973,25.649999618530273,0.05889564751636711 6271,2022-09-27,24.040000915527344,24.84000015258789,23.96999931335449,24.6299991607666,120600.0,-0.016768909391347342,-1.3835592099934284,5.90007248035359,29.384978004670614,32.94805455940938,0.9043350711889993,1.7088797515549246,4.041195091791593,2.5760874974383086,20.061569922753375,0.870000839233402,-1.4838090572632368,-1.4724990844726555,-3.440751069081955,0.49575290013664386,-2.4566250767773035,-0.4883730921680076,2.470967049658789,3.1532235892502807,-31.621618366863395,0.9841259923046496,9,1.0399990081787074,2.4249982833862305,5.122499465942383,2.9949989318847656,3.0399990081787074,1,0.07653902558925485,-1.0370378219528522,24.45000076293945,1.298508567410522,24.399999618530273,2.5999908447265625,25.31999969482422,0.07653902558925485 6272,2022-09-28,24.09000015258789,24.34000015258789,23.65999984741211,24.28000068664551,149900.0,0.002079835073061531,3.387106301029355,0.32203576127683425,32.84314160895147,34.21046065881944,0.8268475434059468,1.4654474580260484,3.8861833628788247,2.5520529575996846,21.595505360227303,0.6800003051757812,-1.3947592398534532,-1.251999855041504,-3.0812084859890696,0.5772087759060618,-2.1666041705152885,-0.3373955395677193,2.217690320451709,22.513106781573615,-11.771222901981442,0.914604315473783,9,0.8350000381469727,2.135000228881836,5.107500076293945,2.9449996948242188,2.559999465942383,2,0.07305936976894412,-1.3835592099934284,24.040000915527344,-1.0370378219528522,24.45000076293945,1.298508567410522,24.399999618530273,0.07305936976894412 6273,2022-09-29,23.540000915527344,23.959999084472656,23.09000015258789,23.959999084472656,185300.0,-0.02283101841331714,3.1428701180744776,2.2105104652913306,26.5625146350705,34.150110027589726,1.3564545036929943,1.8089071320817602,4.326804841490709,3.1244435713170233,23.014747501414906,1.0,-1.3399971586525545,-1.6119991302490249,-3.354756561954428,0.13075830145637823,-2.4833778461017246,-0.7406204143963251,2.5029204949495067,22.72731651398241,-10.386480456634715,0.871378715852701,9,1.0999994277954102,2.3999996185302734,5.397499084472656,3.4949989318847656,3.929998397827145,3,0.1002548263048808,3.387106301029355,24.09000015258789,-1.3835592099934284,24.040000915527344,-1.0370378219528522,24.45000076293945,0.1002548263048808 6274,2022-09-30,23.239999771118164,23.85000038146973,23.190000534057614,23.65999984741211,187300.0,-0.01274431320056979,-1.5384680279794078,1.0000045413260672,26.3274427774369,33.707883403989044,1.5603044391715528,1.9165510320499415,4.553596389827035,3.4381337233896865,24.03666166740574,0.6599998474121165,-1.2223517667445947,-1.727500247955323,-3.4589657904598177,0.003965294549171716,-2.5932330192075703,-0.8617674767030756,2.4485710884120095,8.571406773158483,-23.98481687570312,0.8657327712522473,9,1.4000005722045898,2.700000762939453,5.660000324249268,3.7950000762939453,4.610000610351566,4,0.13037868831698884,3.1428701180744776,23.540000915527344,3.387106301029355,24.09000015258789,-1.3835592099934284,24.040000915527344,0.13037868831698884 6275,2022-10-03,23.63999938964844,23.670000076293945,23.1299991607666,23.43000030517578,222700.0,0.017211687713843293,3.0,-0.49999772934728665,32.04081259286167,33.425812849629814,0.9935828073090107,1.3253884228066681,4.059669728224971,3.0566831305178574,25.03068199275794,0.5400009155273438,-1.0441251777030907,-1.163000583648678,-2.726398814907828,0.4003976476104718,-1.944699699278253,-0.38130146801910314,1.7367429850486573,31.428527832031456,-1.7808911377510555,0.7816991156295751,10,1.0000009536743129,2.220000267028805,5.252500534057614,3.3950004577636683,4.420000076293945,0,0.10321491527305393,-1.5384680279794078,23.239999771118164,3.1428701180744776,23.540000915527344,3.387106301029355,24.09000015258789,0.10321491527305393 6276,2022-10-04,24.63999938964844,24.82999992370605,23.940000534057614,23.940000534057614,206400.0,0.04230118552532125,-1.5428595562409653,3.3333424159854452,48.30826771145402,34.70715244670609,-0.16133923168452924,0.33467128925031986,2.9828409074609574,2.0791596743755427,23.457145725546468,1.19000053405761,-0.9143085763198506,-0.15800056457519318,-1.7228860859389172,1.4068849567885309,-0.940443325257057,0.6244421961066706,0.4623339183955508,89.08042764077425,51.37437213705577,0.7824427606818626,10,-0.30999946594238637,1.105000495910641,4.23750019073486,2.3950004577636683,3.350000381469723,1,0.05519483133278458,3.0,23.63999938964844,-1.5384680279794078,23.239999771118164,3.1428701180744776,23.540000915527344,0.05519483133278458 6277,2022-10-05,24.29999923706055,24.690000534057614,24.209999084472656,24.5,132100.0,-0.013798707833196144,-1.5263163178236023,-0.28571584273611533,47.416967871733334,35.837652187301515,-0.03685036228723604,0.582458232870529,3.2378983327257025,2.438929452436966,21.798573603191624,0.4800014495849574,-0.8461930670353688,-0.420500659942622,-1.9180981351366597,1.0770968152514158,-1.1692993975396426,0.32829807765439867,0.5608540923287109,69.5401864159493,26.846287256160565,0.7487987375970192,10,-0.21999931335449574,1.3900012969970668,4.427500724792477,2.735000610351559,4.130001068115231,2,0.11440332402997155,-1.5428595562409653,24.63999938964844,3.0,23.63999938964844,-1.5384680279794078,23.239999771118164,0.11440332402997155 6278,2022-10-06,23.790000915527344,24.309999465942386,23.70000076293945,24.170000076293945,87700.0,-0.020987585907220718,-1.178568874084214,1.8999885559518925,40.10696114413745,36.68248602842127,0.2607104950560881,1.0103689171884582,3.634644055537038,2.962579402612917,20.366204096668216,0.6099987030029368,-0.8516097543026149,-0.8454990386962891,-2.352150252615825,0.661152175223247,-1.5988246456560553,-0.09217343173652282,1.0399990081787074,38.82361520941565,-6.394450164829088,0.7533256069597674,10,0.17499923706054688,1.5199995040893555,4.917498588562012,3.2449989318847656,4.239999771118168,3,0.12021852008993639,-1.5263163178236023,24.29999923706055,-1.5428595562409653,24.63999938964844,3.0,23.63999938964844,0.12021852008993639 6279,2022-10-07,23.670000076293945,23.78000068664551,23.309999465942386,23.770000457763672,244600.0,-0.005044171274288467,6.8332988953345115,0.26315947979460824,33.840291773668,35.203486457775995,0.2975631334125737,1.02791691698134,3.6186424741948215,3.092000198141438,18.976068103536043,0.4800014495849574,-0.8984740436683865,-0.8669999122619636,-2.3546059697429484,0.6206061452190212,-1.6108029410024578,-0.1231968835214694,1.0200004577636683,31.76474548126879,-9.245551142007393,0.7438030287404932,10,0.2950000762939453,1.6000003814697266,4.857499599456787,3.364999771118164,4.260000228881836,4,0.16054073615598896,-1.178568874084214,23.790000915527344,-1.5263163178236023,24.29999923706055,-1.5428595562409653,24.63999938964844,0.16054073615598896 6280,2022-10-10,24.229999542236328,24.420000076293945,23.729999542236328,23.729999542236328,116700.0,0.02365861698932714,-1.7600021362304688,-4.9999809265864315,38.6243268772757,36.23008077695434,-0.33181974712863394,0.39773711249689825,2.945041808370302,2.540142234033407,19.421378085431282,0.75,-0.9229939399336367,-0.2495004653930657,-1.6880006111419874,1.188999680355856,-0.9687505382675283,0.46974960748139694,0.26800094604491775,60.52630258069217,24.667786931461713,0.7192500728744616,10,-0.26999950408935547,1.0400009155273438,4.072500228881836,3.0000009536743164,3.630001068115231,0,0.14940160576244454,6.8332988953345115,23.670000076293945,-1.178568874084214,23.790000915527344,-1.5263163178236023,24.29999923706055,0.14940160576244454 6281,2022-10-11,24.75,24.90999984741211,24.06999969482422,24.06999969482422,149000.0,0.021461018059750092,-1.470587575312188,1.3600006103515625,42.57425991876456,37.31131614471134,-0.8275401715369384,-0.18283030448445103,2.2948304660987944,2.0432053959328194,19.27419748498406,0.8400001525878906,-0.8119287064778398,0.30299997329711914,-1.0760781639699246,1.682078110564163,-0.38653909533640274,0.992539041930641,-1.6599998474121094,90.0000119209261,56.325080114422654,0.6895390686335221,10,-0.75,0.5200004577636719,3.4700002670288086,2.8150005340576136,2.9699993133544886,1,0.1337373521592884,-1.7600021362304688,24.229999542236328,6.8332988953345115,23.670000076293945,-1.178568874084214,23.790000915527344,0.1337373521592884 6282,2022-10-12,24.559999465942386,24.940000534057614,24.53000068664551,24.79999923706055,144300.0,-0.007676789254853045,-1.7333566455796328,-0.352940681484141,43.581079230681276,39.20226776644587,-0.630123250210751,-0.014026192425141915,2.3600437513894974,2.2605083349573967,18.65121316100729,0.40999984741210227,-0.8476272939368599,0.1259994506835973,-1.2431400048382457,1.4951389062054403,-0.5585702770773224,0.810569178444517,-1.4335993194580112,76.68706631250106,43.868033706658224,0.6845697277609208,10,-0.524999618530277,0.7100009918212855,2.5350008010864222,3.3400011062622,2.700000762939453,2,0.13965799591861527,-1.470587575312188,24.75,-1.7600021362304688,24.229999542236328,6.8332988953345115,23.670000076293945,0.13965799591861527 6283,2022-10-13,25.6200008392334,25.670000076293945,24.40999984741211,24.43000030517578,150400.0,0.0431596659747866,-1.0487784454351619,-4.958340287215189,60.06601439135136,42.9509979457697,-1.524350104735575,-1.045733709488868,1.2217508670193418,1.2459064135735858,17.95215707190382,1.260000228881836,-0.7305522635294004,1.1340007781982422,-0.3339215212766007,2.601923077673085,0.40003962846082075,1.8679619279356636,-2.421056677246092,97.88138880806905,59.03643145508177,0.733961149737421,10,-1.220001220703125,-0.35000038146972656,1.4649996757507324,2.359999656677246,1.75,3,0.10967991311066894,-1.7333566455796328,24.559999465942386,-1.470587575312188,24.75,-1.7600021362304688,24.229999542236328,0.10967991311066894 6284,2022-10-14,25.10000038146973,26.01000022888184,24.90999984741211,25.6299991607666,158600.0,-0.020296660450040305,-1.4175836613554413,-0.44537692557977465,54.977025652229976,45.499466063477286,-0.7965252986438429,-0.5375414734206423,1.657737419643798,1.8055500386812504,17.085866913225384,1.1000003814697301,-0.6482072681932181,0.6040002822876005,-0.8784501188908678,2.0864506834660688,-0.13722491830163364,1.3452254828768346,-1.752792864624027,60.08773801068623,17.01579219169617,0.7412252005892348,10,-0.4400005340576172,0.17000007629394176,1.7249994277954066,2.8800001144409144,2.289999008178711,4,0.11673307811337241,-1.0487784454351619,25.6200008392334,-1.7333566455796328,24.559999465942386,-1.470587575312188,24.75,0.11673307811337241 6285,2022-10-17,25.04999923706055,25.559999465942386,24.920000076293945,25.29999923706055,97300.0,-0.0019920774362256477,-1.5098097880965884,0.47169919963148815,58.184748758678154,46.596852846502195,-0.587236288230617,-0.540452536271939,1.6046477227911637,1.8954657366254288,16.93522336838695,0.639999389648441,-0.4730812246301852,0.5699992179870641,-0.8792691173189127,2.019267553293041,-0.1546349496659225,1.2946333856400507,-1.4897683032519566,50.51542641519832,2.2951357646533523,0.7246341676529883,10,-0.3899993896484375,0.22000122070312145,1.7175006866455043,2.930001258850094,2.420000076293938,0,0.11497010602117608,-1.4175836613554413,25.10000038146973,-1.0487784454351619,25.6200008392334,-1.7333566455796328,24.559999465942386,0.11497010602117608 6286,2022-10-18,25.32999992370605,25.520000457763672,25.0,25.29999923706055,158700.0,0.011177672462011401,1.536576742541601,-0.12000274658200283,59.68749301508442,47.96024452909676,-0.8482722635950033,-0.8805644224131335,1.25653411006029,1.6424038859526213,17.01807807734925,0.5200004577636719,-0.25018638944925087,0.8594999313354457,-0.56331364723086,2.2823135099017513,0.14809314205229285,1.5709067206185985,-1.5737874462915968,57.49999105930507,5.7789076086882005,0.711406789283152,10,-0.6700000762939382,-0.6899995803832972,1.4100003242492711,2.6500005722045934,2.0499992370605504,1,0.09988159077243863,-1.5098097880965884,25.04999923706055,-1.4175836613554413,25.10000038146973,-1.0487784454351619,25.6200008392334,0.09988159077243863 6287,2022-10-19,25.38999938964844,25.53000068664551,25.03000068664551,25.270000457763672,96300.0,0.002368711651129507,1.499990463293171,3.9998728463358613,65.65141563263265,50.79851725004067,-0.8240532197123862,-1.012977039733343,1.133839798309726,1.6003853430093251,17.753446452323058,0.5,-0.06217972358515311,0.9324994087219274,-0.449091782580993,2.314090600024848,0.24170381307046895,1.6232950043733858,-1.4534838921165942,61.249956786642926,5.619230209383716,0.6907955956514595,10,-0.7299995422363281,-0.7499990463256871,1.1325011253356898,2.5900011062622035,2.0300006866455043,2,0.0917684119620732,1.536576742541601,25.32999992370605,-1.5098097880965884,25.04999923706055,-1.4175836613554413,25.10000038146973,0.0917684119620732 6288,2022-10-20,25.03000068664551,25.59000015258789,24.78000068664551,25.28000068664551,125800.0,-0.014178759813192499,-1.1599985758463447,-2.083351877165593,64.99162939297128,54.25977698551881,-0.3013534937208284,-0.712340355184967,1.425667807216211,1.9750170941758363,17.94667666908388,0.8099994659423793,-0.04714790312261741,0.587000656127934,-0.762183805123847,1.9361851173797149,-0.08759157449795651,1.2615928867538244,-0.9276064106056658,20.325210816376533,-39.55386940691431,0.6745922306258912,10,-0.16000080108642933,-0.39000034332275746,1.3874998092651332,2.8649997711181605,2.1999988555908168,3,0.08909306756136526,1.499990463293171,25.38999938964844,1.536576742541601,25.32999992370605,-1.5098097880965884,25.04999923706055,0.08909306756136526 6289,2022-10-21,25.6299991607666,25.899999618530273,24.93000030517578,25.21999931335449,114600.0,0.023971172898976878,1.0421021775880692,-1.6399993896484517,66.12641609814591,57.31556467672661,-0.6639046376176161,-1.2811508803844873,0.7421105052365924,1.3904150960271942,17.538783125216636,0.9699993133544922,0.01822271671495912,1.1254991531372056,-0.3238485644590092,2.5748468707334204,0.40082529433909997,1.8501730119353113,-1.3749964084993955,75.89279328067676,11.902062415160302,0.7246738587981074,10,-0.5899991989135742,-0.9899988174438477,0.787501335144043,2.2650012969970703,1.1500015258789098,4,0.06788926006405505,-1.1599985758463447,25.03000068664551,1.499990463293171,25.38999938964844,1.536576742541601,25.32999992370605,0.06788926006405505 6290,2022-10-24,25.88999938964844,26.10000038146973,25.61000061035156,25.6299991607666,100600.0,0.010144371338093539,-2.2666942175032285,0.6341471357195391,61.510128266553906,59.41955004870321,-0.7416649719087545,-1.5048953934541096,0.38856658716992243,1.1493956110766987,17.130012458388784,0.48999977111817117,0.19119573709098248,1.3134994506835973,-0.26202722139441903,2.8890261227616136,0.5257361146445909,2.1012627867226037,-1.4945968392520648,84.09083027483166,22.312361579731956,0.7877633360390082,10,-0.6349992752075231,-1.2499990463256871,0.47250080108642223,1.9500007629394496,1.7900009155273402,0,0.05793742894407883,1.0421021775880692,25.6299991607666,-1.1599985758463447,25.03000068664551,1.499990463293171,25.38999938964844,0.05793742894407883 6291,2022-10-25,25.8799991607666,26.229999542236328,25.770000457763672,25.84000015258789,100300.0,-0.0003862583668440278,-4.1111464326964855,0.15384220371932444,65.49019417181617,61.85389615327375,-0.6196840952188616,-1.4229337653707752,0.3091034773292378,1.1809061955253668,16.52936684422155,0.45999908447265625,0.4278900544054025,1.2114993095397963,-0.4449299343779636,2.8679285534575563,0.3832846875809146,2.039713931498678,-1.3141368272628888,75.86202360641758,14.443025520893258,0.8282146219588801,10,-0.5599994659423828,-1.2199993133544922,0.44500112533569336,1.960000991821289,1.4500007629394496,1,0.06143741128857094,-2.2666942175032285,25.88999938964844,1.0421021775880692,25.6299991607666,-1.1599985758463447,25.03000068664551,0.06143741128857094 6292,2022-10-26,25.85000038146973,26.31999969482422,25.71999931335449,26.07999992370605,123400.0,-0.001159149160342654,-1.4489727600407727,-5.750131133469853,72.29436246470692,63.2126014947577,-0.43298857803145196,-1.322104564725148,0.23551773136270882,1.2380477744729,15.6745833482911,0.6000003814697301,0.6146067726040165,1.0935005187988303,-0.619560840710534,2.8065618783081945,0.23696983904414637,1.9500311985535141,-1.084441582918103,69.48054441214626,4.988435998065853,0.8565306797546829,10,-0.30000019073486683,-1.1450004577636754,0.46749973297118785,1.884999275207516,1.3599987030029261,2,0.05918757279375653,-4.1111464326964855,25.8799991607666,-2.2666942175032285,25.88999938964844,1.0421021775880692,25.6299991607666,0.05918757279375653 6293,2022-10-27,25.899999618530273,26.309999465942386,25.770000457763672,26.020000457763672,95600.0,0.00193420643414699,-1.842106319863091,0.5217438176902952,74.50549358418124,65.38243126497451,-0.49069494512160716,-1.2503387845314506,0.08489262678927645,1.2141609182870603,14.328440992948261,0.5399990081787145,0.7525358947818042,1.0254998207092285,-0.6596360389518807,2.7106356803703378,0.1829318908786739,1.8680677505397831,-0.9168190945004824,69.78415390526374,1.1046557529915333,0.8425679298305555,10,-0.34999942779541016,-1.1949996948242188,0.41750049591064453,1.8350000381469727,1.220001220703125,3,0.05868727722591083,-1.4489727600407727,25.85000038146973,-4.1111464326964855,25.8799991607666,-2.2666942175032285,25.88999938964844,0.05868727722591083 6294,2022-10-28,26.270000457763672,26.420000076293945,25.93000030517578,26.020000457763672,144300.0,0.014285746898956786,-1.2790670853959298,-2.083318763410951,73.39450263704043,67.07240391812587,-0.7568709608180839,-1.4563693870139929,-0.38770028946046153,0.8682183126552232,12.957683541344556,0.5200004577636719,0.9175646792955057,1.2440006256103509,-0.3655289007946685,2.85353015201537,0.4392358624078412,2.0487653888128605,-1.0996652498226602,81.48151636671047,11.284458588643858,0.8047647632025096,10,-0.6700000762939453,-1.515000343322754,0.042499542236328125,1.4649991989135742,0.8299999237060582,4,0.03654355035189738,-1.842106319863091,25.899999618530273,-1.4489727600407727,25.85000038146973,-4.1111464326964855,25.8799991607666,0.03654355035189738 6295,2022-10-31,26.07999992370605,26.29999923706055,26.01000022888184,26.1299991607666,158800.0,-0.007232604900905826,-2.052643202762778,-0.1999969482422017,66.50123693667555,67.82948657608046,-0.4530420949331351,-1.1322484384113842,-0.2946210817982937,1.0865259631354327,11.465099733516357,0.28999900817871094,0.8829312632762694,0.9320000648498485,-0.6033736420210758,2.467373771720773,0.16431321141438815,1.699686918285309,-0.7097183368285691,51.42860256892307,-15.591685677061932,0.7676868534354618,10,-0.4799995422363246,-1.3249998092651332,-0.08249998092651012,1.654999732971195,0.9699993133544993,0,0.026840520129878476,-1.2790670853959298,26.270000457763672,-1.842106319863091,25.899999618530273,-1.4489727600407727,25.85000038146973,0.026840520129878476 6296,2022-11-01,26.0,26.18000030517578,25.459999084472656,26.18000030517578,143800.0,-0.0030674817461687764,7.0,3.600061036087331,68.36735339325588,68.13125743837192,-0.299504038616341,-0.9962129277703511,-0.30157524224135557,1.1997646697655924,11.164599875202134,0.720001220703125,0.9230366703849207,0.78400011062622,-0.7768956291470595,2.3448958503994994,0.00355224073958027,1.5644479805128597,0.4200000762939453,56.250037252864495,-9.153072502007184,0.7804478698866403,11,-0.39999961853027344,-1.244999885559082,-0.05749988555908203,1.7299995422363281,0.9400005340576136,1,0.06461539635291458,-2.052643202762778,26.07999992370605,-1.2790670853959298,26.270000457763672,-1.842106319863091,25.899999618530273,0.06461539635291458 6297,2022-11-02,27.07999992370605,29.040000915527344,25.85000038146973,29.040000915527344,355000.0,0.04153845860407879,2.255100938590213,10.888875937778174,68.52791362128177,68.52417790818419,-1.2455498115340404,-1.957632311870693,-1.449712881198753,0.16504995554426571,11.804821879001562,3.1900005340576136,0.9783943069108076,1.7249999999999979,0.01916497270372375,3.430835027296272,0.8720824863518608,2.577917513648135,-1.6200008392333949,45.25139694568631,-15.380691438071196,0.8529175136481368,11,-0.09499931335448863,-1.014999389648434,-1.3075003623962367,0.519999504089359,-0.2899990081787074,2,0.009231905491297487,7.0,26.0,-2.052643202762778,26.07999992370605,-1.2790670853959298,26.270000457763672,0.009231905491297487 6298,2022-11-03,26.649999618530273,27.32999992370605,26.63999938964844,26.809999465942386,166900.0,-0.015878888714447648,-6.666659602424672,0.08163253390164675,70.12986819968017,68.96900591946577,-0.6275835742951053,-1.3727644439814881,-1.0903832683749357,0.6485137492349402,11.999143001172687,0.6900005340576101,0.9960073317610032,1.151999759674073,-0.47932002256249007,2.783319541910636,0.33633986855579323,1.9676596507923527,-1.1900005340576172,33.24022138019512,-26.32634949651441,0.8156598911182814,11,0.6000003814697266,-0.5849990844726562,-1.0749993324279785,0.7950000762939453,0.05999946594238281,3,0.02101311346935275,2.255100938590213,27.07999992370605,7.0,26.0,-2.052643202762778,26.07999992370605,0.02101311346935275 6299,2022-11-04,27.46999931335449,27.540000915527344,26.459999084472656,26.76000022888184,179600.0,0.0307692197584144,1.5411739362633121,-4.4374985098823165,76.19049388388864,70.6001576547252,-1.2953512150733673,-1.9958070307926477,-1.9807193577241726,-0.1146274677490915,11.910587640911784,1.0800018310546875,0.9977379043814842,1.7819994926452587,0.16199825580271465,3.4020007294878027,0.9719988742239849,2.5920001110665325,-1.9384001922607403,56.1452290735191,-4.377623598566053,0.8100006184212724,11,-0.21999931335448863,-1.384999275207516,-2.179998874664303,-0.6499996185302699,-1.0799999237060476,4,-0.01274111695921809,-6.666659602424672,26.649999618530273,2.255100938590213,27.07999992370605,7.0,26.0,-0.01274111695921809 6300,2022-11-07,27.85000038146973,28.43000030517578,27.53000068664551,27.57999992370605,177800.0,0.013833311889837052,-3.8648768467828316,0.3802828252436712,76.69493477429837,71.84512883277877,-1.5288644150802533,-2.2036854747911576,-2.4106828519318633,-0.4335460860327238,12.828906460656281,0.9600009918212926,1.0497479124745261,1.981000518798833,0.24232707747617255,3.7196739601214936,1.1116637981375028,2.8503372394601634,-2.2482332244873113,66.75977861980498,5.612708685297029,0.8693367206613295,11,-0.6000003814697301,-1.7650003433227575,-2.5599999427795446,-1.0300006866455114,-1.3099994659423864,0,-0.026929981677810688,1.5411739362633121,27.46999931335449,-6.666659602424672,26.649999618530273,2.255100938590213,27.07999992370605,-0.026929981677810688 6301,2022-11-08,28.059999465942386,28.59000015258789,27.78000068664551,28.0,158500.0,0.00754036199627417,-2.240010223427703,0.22221986747482328,77.41274853805754,72.4138383964844,-1.5612976033999573,-2.2693435795379493,-2.6747147208282662,-0.5691251290309545,14.399447909119273,0.8099994659423793,1.0608432261356704,2.0254996299743695,0.11377987020084745,3.9372193897478915,1.0696397500876067,2.9813595098611323,-2.389467633789071,69.27895656686877,7.808443663275966,0.9558598798867618,11,-0.8099994659423864,-1.884999275207523,-2.8099994659423864,-1.2399997711181676,-2.5399990081787145,1,-0.035994306774941864,-3.8648768467828316,27.85000038146973,1.5411739362633121,27.46999931335449,-6.666659602424672,26.649999618530273,-0.035994306774941864 6302,2022-11-09,27.989999771118164,28.32999992370605,27.790000915527344,28.040000915527344,204400.0,-0.0024946434838384324,-1.400001695425303,-0.8333598245223145,82.31441448119676,73.28149627393057,-1.2916461182631558,-2.0334578030297408,-2.6426220333641197,-0.42164249408234156,16.08928801245239,0.5399990081787074,1.105763258502936,1.7839999198913574,-0.18530546874095677,3.7533053085236716,0.7993472255752003,2.7686526142075145,-2.2520785572973665,71.83098213182369,4.942881758431838,0.9846526943161564,11,-0.7399997711181641,-1.8149995803833008,-2.9524998664855957,-1.1700000762939453,-2.8199996948242188,2,-0.037513370691199754,-2.240010223427703,28.059999465942386,-3.8648768467828316,27.85000038146973,1.5411739362633121,27.46999931335449,-0.037513370691199754 6303,2022-11-10,28.43000030517578,29.020000457763672,28.309999465942386,28.670000076293945,185700.0,0.015719919173119656,-1.9583285318625892,4.799885561701316,81.67422054387053,74.20146493024502,-1.4919158695852488,-2.373855089500047,-3.111040228051813,-0.7971013832695597,18.126571962429992,1.0300006866455078,1.1518498962300505,2.083500480651857,-0.09917079277415297,4.266171754077867,0.992164843938852,3.174836117364862,-2.6260374973208513,76.95313140283928,10.741235790406975,1.0913356367130047,11,-1.1800003051757812,-2.255000114440918,-3.5450000762939453,-1.6100006103515625,-2.3600006103515625,3,-0.05768552135224103,-1.400001695425303,27.989999771118164,-2.240010223427703,28.059999465942386,-3.8648768467828316,27.85000038146973,-0.05768552135224103 6304,2022-11-11,28.03000068664551,28.5,27.8700008392334,28.29999923706055,163200.0,-0.014069631172583863,-1.135596727109298,1.1249950329415317,73.4649292503241,74.97520852065041,-0.9119017732034642,-1.837291198127577,-2.731474668536933,-0.3438111539353166,19.68724273145886,0.6299991607666016,1.1715807791921264,1.5370008468627958,-0.6863406482769889,3.7603423420025806,0.42533009929290344,2.648671594432688,-2.1613171166371323,33.55705213463075,-29.13776350305706,1.1116707475698921,11,-0.7800006866455114,-1.855000495910648,-3.3925004005432164,-1.2100009918212926,-1.8200016021728551,4,-0.04709245700453191,-1.9583285318625892,28.43000030517578,-1.400001695425303,27.989999771118164,-2.240010223427703,28.059999465942386,-0.04709245700453191 6305,2022-11-14,27.93000030517578,28.85000038146973,27.8799991607666,27.96999931335449,117600.0,-0.003567619658224719,-12.857031920546092,0.14814527010319614,72.04302486649587,75.38361646212152,-0.5832126495552146,-1.592092980898986,-2.6534916652834255,-0.21546938567485796,21.405484794278355,0.9700012207031286,1.184919030929887,1.293000411987304,-0.9097932429458808,3.4957940669204888,0.19160358452071335,2.3943972394538946,-1.997890388257023,12.096745662703539,-46.911155343937025,1.1013968274665915,11,-0.4849996566772461,-1.5450000762939453,-3.3125,-1.1100006103515625,-1.5699996948242223,0,-0.05513787678842086,-1.135596727109298,28.03000068664551,-1.9583285318625892,28.43000030517578,-1.400001695425303,27.989999771118164,-0.05513787678842086 6306,2022-11-15,27.86000061035156,28.32999992370605,27.76000022888184,28.11000061035156,142600.0,-0.00250625471032484,-1.5333276819396067,6.250154975919681,71.42857142857136,75.70591177404259,-0.24767067970581635,-1.3943211780656029,-2.5361756374645132,-0.1403999993435825,23.149383257971706,0.5699996948242116,1.1897546605774494,1.0965006828308077,-1.0806950567315035,3.273696422393119,0.007902813049650348,2.185098552611965,-1.8657328734606295,7.9365367701927525,-47.69166267664844,1.0885978697811565,11,-0.12000083923339488,-1.3050003051757777,-3.2450003623962367,-1.0400009155273402,-1.7900009155273402,1,-0.04737974393057842,-12.857031920546092,27.93000030517578,-1.135596727109298,28.03000068664551,-1.9583285318625892,28.43000030517578,-0.04737974393057842 6307,2022-11-16,27.71999931335449,28.04999923706055,27.57999992370605,27.979999542236328,120700.0,-0.00502517207214459,1.3499988079059615,1.040000915527358,69.0376433802668,75.58455346077443,-0.008200724780291324,-1.128680022019413,-2.3852933865856585,0.002630986278237657,24.874493885046075,0.4699993133544993,1.259588494308094,0.8399993896484332,-1.2762437306545458,2.9562425099514122,-0.2181221705030545,1.898120949799921,-1.6648169128908314,9.722176231001002,-42.293028918886456,1.0581215601514886,11,0.020000457763675428,-0.9949989318847621,-3.0849990844726527,-0.8999996185302699,-1.590000152587887,2,-0.07936504004640932,-1.5333276819396067,27.86000061035156,-12.857031920546092,27.93000030517578,-1.135596727109298,28.03000068664551,-0.07936504004640932 6308,2022-11-17,27.26000022888184,27.57999992370605,27.03000068664551,27.35000038146973,107600.0,-0.016594483977892427,1.0000000000000258,0.34615412830575765,60.164266945732265,73.80386157875706,0.6117596421900231,-0.5196939505293834,-1.9079285648124475,0.45471275094747554,26.73023657172108,0.6899986267089773,1.330137851298577,0.2685003280639684,-1.664376537455226,2.2013771935831628,-0.6979381046956306,1.2349387608235673,-1.1451214581169076,12.63733960452901,-34.17788685581899,0.9664384327595974,11,0.7650003433227504,-0.5349998474121129,-2.607500076293949,-0.44000053405762074,-0.8099994659423899,3,-0.07666911720615277,1.3499988079059615,27.71999931335449,-1.5333276819396067,27.86000061035156,-12.857031920546092,27.93000030517578,-0.07666911720615277 6309,2022-11-18,27.3700008392334,27.68000030517578,26.96999931335449,27.68000030517578,269300.0,0.004035238790460971,3.580659451544055,3.444432670707413,63.46556021884737,72.33393107259585,0.5432064954306348,-0.5192778575376344,-2.0037628531433036,0.3186725255576448,28.34711090142833,0.7100009918212926,1.3292155912676478,0.2915008544921882,-1.5371748265260017,2.120176535510378,-0.6228369860169067,1.2058386950012832,-1.19661962557322,21.27666482019202,-23.92413525649798,0.9143378405090954,11,0.6249990463256836,-0.46000003814697266,-2.535000801086426,-0.5700006484985352,-1.3800010681152344,4,-0.04749730012962583,1.0000000000000258,27.26000022888184,1.3499988079059615,27.71999931335449,-1.5333276819396067,27.86000061035156,-0.04749730012962583 6310,2022-11-21,27.38999938964844,27.76000022888184,27.25,27.399999618530273,312100.0,0.0007306740884851504,-2.517254987076049,0.032258858419101435,64.69344105888914,70.92067468602157,0.5041070154576239,-0.44389712640720447,-2.000688750898153,0.2675364533530349,29.843754125288868,0.5100002288818395,1.361134326626992,0.23649940490723154,-1.5080414491721328,1.9810402589865959,-0.6357710221324524,1.1087698319469155,-1.1592857819509206,30.882344691402874,-12.38705622383976,0.8722704270396823,11,0.605000495910641,-0.47999858856201527,-2.4249992370605504,-1.029999732971195,-1.0100002288818395,0,-0.04308142867727649,3.580659451544055,27.3700008392334,1.0000000000000258,27.26000022888184,1.3499988079059615,27.71999931335449,-0.04308142867727649 6311,2022-11-22,27.46999931335449,27.95000076293945,27.270000457763672,27.95000076293945,470600.0,0.002920771284729673,1.8333260483431797,47.99904634752802,55.227874497467276,67.91105913227385,0.370585293985787,-0.42021528936889396,-2.0568554809040904,0.14249701176442287,31.326574329973912,0.6800003051757777,1.2830568037397256,0.23699932098388388,-1.4050930997730013,1.879091741740769,-0.584046889394557,1.0580455313623247,-1.183099959500371,46.29629956678428,3.142213221568433,0.8210462103784419,11,0.5250005722045934,-0.5599985122680629,-2.504999160766598,-1.1099996566772425,-1.279998779296875,1,-0.04040767130501188,-2.517254987076049,27.38999938964844,3.580659451544055,27.3700008392334,1.0000000000000258,27.26000022888184,-0.04040767130501188 6312,2022-11-23,27.3799991607666,27.63999938964844,27.190000534057614,27.57999992370605,287700.0,-0.0032763070563359697,1.8124955296473606,0.41666699780257466,60.766956838774455,65.58802983170763,0.4078466593235639,-0.22104757672559572,-1.9248785636495533,0.18519967921229252,32.736916718700506,0.4499988555908274,1.1645053504771994,0.07049922943115305,-1.4373815930607172,1.5783800519230233,-0.6834411818147821,0.8244396406770882,-1.038037775679019,41.83665724022668,-2.465241726028559,0.7539404112459344,11,0.5300006866455078,-0.4699983596801758,-2.72999906539917,-1.0199995040893555,-0.929998397827152,2,-0.047845124400862304,1.8333260483431797,27.46999931335449,-2.517254987076049,27.38999938964844,3.580659451544055,27.3700008392334,-0.047845124400862304 6313,2022-11-25,27.420000076293945,27.79999923706055,27.26000022888184,27.399999618530273,274900.0,0.0014609538624332785,-2.6000025431380633,-0.10000190734135866,49.04216043356004,62.87438885206717,0.23413210834254627,-0.14897309110166645,-1.9138353367374599,0.08519932153937049,34.27281337285174,0.5399990081787109,1.0146393318717841,0.0345001220703125,-1.319643290310033,1.388643534450658,-0.6425715841198603,0.7115718282604853,-1.0240779005975682,45.918377276894425,2.985919834415604,0.6770717061901734,11,0.48999977111816406,-0.5099992752075195,-2.7699999809265137,-1.114999771118164,-0.7299995422363317,4,-0.04704598511808966,1.8124955296473606,27.3799991607666,1.8333260483431797,27.46999931335449,-2.517254987076049,27.38999938964844,-0.04704598511808966 6314,2022-11-28,27.229999542236328,27.65999984741211,27.209999084472656,27.420000076293945,301000.0,-0.00692926818121653,-2.913025450504615,-9.499809269502194,37.19006570894636,59.00183783456167,0.33382365201304864,0.12293890813946007,-1.684262188318101,0.23248735893495365,35.72216669505943,0.4500007629394531,0.8382098995431306,-0.20350036621093892,-1.455350126034478,1.0483493936126003,-0.8294252461227067,0.4224245137008289,-0.7811957917433325,5.263025806921632,-33.22385545168173,0.6259248799117695,11,0.42000007629394176,-0.24499893188476562,-2.47499942779541,-0.9249992370605469,-0.6599998474121094,0,-0.02864483262612716,-2.6000025431380633,27.420000076293945,1.8124955296473606,27.3799991607666,1.8333260483431797,27.46999931335449,-0.02864483262612716 6315,2022-11-29,26.78000068664551,27.46999931335449,26.65999984741211,27.38999938964844,924400.0,-0.01652584881218322,1.1038986774865853,3.210510465291372,25.939871189425418,53.947537807989896,0.6744674999442815,0.6620105718202005,-1.2142557050698315,0.6316138880508007,36.91790600428718,0.8099994659423793,0.6147037692696102,-0.6884992599487276,-1.813755359112875,0.43675683921541975,-1.2511273095308013,-0.12587121036665394,-0.2793729928518296,9.302384036242858,-24.244823346273336,0.5626280495820738,11,0.5749988555908168,0.46999931335448863,-1.9400005340576207,-0.4750003814697301,0.10999870300292969,1,-0.029499660017607843,-2.913025450504615,27.229999542236328,-2.6000025431380633,27.420000076293945,1.8124955296473606,27.3799991607666,-0.029499660017607843 6316,2022-11-30,27.68000030517578,27.68000030517578,26.45000076293945,26.76000022888184,348100.0,0.03360715442322881,1.6739118265971529,-1.508200053155725,45.55874661500244,51.338771500738304,-0.28357080078495756,-0.11138510260387946,-2.0882127836698317,-0.3107089569456001,39.19328027574045,1.2299995422363317,0.4710882985642648,0.12750034332275462,-0.762393367493921,1.0173940541394302,-0.3174465120855814,0.5724471987310906,1.3600006103515625,91.11118018389665,59.828660031075295,0.44494685540833767,11,-0.4799995422363317,-0.43000030517578125,-2.7325000762939453,-1.375,-1.010000228881836,2,-0.046965358745537866,1.1038986774865853,26.78000068664551,-2.913025450504615,27.229999542236328,-2.6000025431380633,27.420000076293945,-0.046965358745537866 6317,2022-12-01,27.32999992370605,27.76000022888184,27.149999618530273,27.6200008392334,134600.0,-0.012644522312533546,1.1403541647146864,-0.31521836030227834,33.823521986963684,48.41202206087513,0.005912104332146839,0.27226408649243083,-1.71989085921129,0.0013691679834408887,38.87907646104806,0.610000610351566,0.32301614111107213,-0.2350000381469748,-1.1037197688025806,0.633719692508631,-0.6693599034747777,0.19935982718082812,1.6582009887695364,65.1851966973158,38.04057416712802,0.4343598653278022,12,-0.12999916076660156,-0.07999992370605113,-2.340000152587887,-1.0999994277954066,-0.5200004577636648,3,-0.041712381735486304,1.6739118265971529,27.68000030517578,1.1038986774865853,26.78000068664551,-2.913025450504615,27.229999542236328,-0.041712381735486304 6318,2022-12-02,27.209999084472656,27.520000457763672,26.989999771118164,27.149999618530273,117800.0,-0.0043908100829999075,-1.7894834587334174,-0.20689405698350224,36.858952217872826,45.45573228298907,0.1319503860052471,0.4599517462622771,-1.5719466351952,0.07901184034358266,38.44955590830954,0.5300006866455078,0.1702375618492411,-0.38300085067749023,-1.1586596720554034,0.39265797070042296,-0.7708302613664451,0.004828560011464589,1.7274378250122098,58.01516269981665,30.372932306320923,0.3878294106889559,12,-0.009998321533206678,0.04000091552734375,-2.0824990272521973,-0.9949989318847656,-0.1399993896484375,4,-0.027930847008624027,1.1403541647146864,27.32999992370605,1.6739118265971529,27.68000030517578,1.1038986774865853,26.78000068664551,-0.027930847008624027 6319,2022-12-05,27.1200008392334,27.21999931335449,26.770000457763672,26.96999931335449,139900.0,-0.0033075431189785176,1.5714332425068438,2.500047684140314,36.97749511663341,42.37618273384955,0.20423418299210638,0.5506148610390298,-1.4248157707140159,0.1296903420084945,37.722028930432636,0.44999885559081676,0.02829575606863699,-0.45549917221069336,-1.2581651811810701,0.3471668367596834,-0.8568321766958817,-0.05416616772550498,1.7676873473205603,51.145064842599986,20.64678725826009,0.4013330044851878,12,0.07999992370605113,0.12999916076660156,-1.9925007820129395,-0.9050006866455078,0.4599990844726527,0,-0.015855467989282723,-1.7894834587334174,27.209999084472656,1.1403541647146864,27.32999992370605,1.6739118265971529,27.68000030517578,-0.015855467989282723 6320,2022-12-06,27.10000038146973,27.54999923706055,26.959999084472656,27.190000534057614,165500.0,-0.000737479983213496,-2.18916634018601,-0.5999949137886572,37.581693439155885,40.415495949592724,0.1997813928172576,0.5391908553068703,-1.3483490828792988,0.10107365309361072,36.54404622977218,0.5900001525878942,-0.03401058312172012,-0.43799962997436026,-1.2565889009643314,0.3805896410156109,-0.847294265469344,-0.028704994479376467,1.7389340566119387,49.61831171913361,15.594188786439368,0.4092946354949848,12,0.024999618530269885,0.14999961853026988,-1.9225001335144078,-0.8950004577636754,0.889999389648434,1,-0.019557220634133676,1.5714332425068438,27.1200008392334,-1.7894834587334174,27.209999084472656,1.1403541647146864,27.32999992370605,-0.019557220634133676 6321,2022-12-07,27.04999923706055,27.479999542236328,26.90999984741211,27.18000030517578,142400.0,-0.0018450606533337854,-1.780487351017408,1.444453863434144,38.72053482838676,37.96589350399409,0.20555669191925574,0.5371875330259108,-1.228080971991215,0.10837952941507467,35.18064352644692,0.5699996948242188,-0.12802601701477911,-0.4375007629394503,-1.2450410407603698,0.37003951488146924,-0.84127090184991,-0.03373062402899052,1.7411565275182745,28.282711518269387,-8.451287323976707,0.40377013891046015,12,0.07500076293944957,0.20000076293944957,-1.8724989891052282,-0.8449993133544957,1.010000228881836,2,-0.005914966799440702,-2.18916634018601,27.10000038146973,1.5714332425068438,27.1200008392334,-1.7894834587334174,27.209999084472656,-0.005914966799440702 6322,2022-12-08,26.940000534057614,27.25,26.790000915527344,26.989999771118164,153400.0,-0.004066495604636899,-1.6285776566757493,0.38460635582033775,43.89313310532483,37.393779356412395,0.27555555697714595,0.5949953336353744,-1.049256615876562,0.1733325057647086,33.666683117773324,0.45999908447265625,-0.23775179701478777,-0.49499950408936044,-1.3015125837994646,0.31151357562074367,-0.8982560439444107,-0.09174296423431016,1.8043321304884223,21.794915685276646,-17.24411794083908,0.4032565398550516,12,0.1649999618530309,0.5050001144409215,-1.7625002861022914,-0.8350000381469691,0.1700000762939453,3,-0.010022288508210409,-1.780487351017408,27.04999923706055,-2.18916634018601,27.10000038146973,1.5714332425068438,27.1200008392334,-0.010022288508210409 6323,2022-12-09,26.790000915527344,27.209999084472656,26.739999771118164,26.84000015258789,151900.0,-0.005567914460159029,-5.266593764304969,0.999999999999929,39.097737352153416,37.60574287232429,0.3651961058010613,0.6491109118269733,-0.8130244850261334,0.2790325599974608,31.65252065729136,0.4699993133544922,-0.3007901485016369,-0.5629991531372056,-1.2710311682729447,0.1450328619985335,-0.9170151607050734,-0.20898314556933784,1.908445110986559,6.17298486129325,-33.66239256268586,0.3540160075678689,12,0.3149995803833008,0.9449996948242188,-0.2650003433227539,-0.7250003814697266,0.3999996185302699,4,0.0007464930844198747,-1.6285776566757493,26.940000534057614,-1.780487351017408,27.04999923706055,-2.18916634018601,27.10000038146973,0.0007464930844198747 6324,2022-12-12,26.709999084472656,26.920000076293945,26.32999992370605,26.79999923706055,164800.0,-0.002986257122832625,2.5757386600083443,1.8000305180438645,37.49999999999985,38.89020162905479,0.40641800261901295,0.6589350136083034,-0.6362704290936136,0.33457719369573624,29.977064856695,0.5900001525878942,-0.3855528776786272,-0.5770009040832527,-1.2651287312704582,0.11112692310395289,-0.9210648176768572,-0.2329369904896481,1.9434780367697577,31.14748972454442,-9.41471610639558,0.3440639135936031,12,0.33500099182128906,0.965001106262207,-0.052498817443847656,-0.6449985504150391,0.5400009155273438,0,0.013478121403637244,-5.266593764304969,26.790000915527344,-1.6285776566757493,26.940000534057614,-1.780487351017408,27.04999923706055,0.013478121403637244 6325,2022-12-13,26.38999938964844,27.149999618530273,26.1200008392334,27.059999465942386,235200.0,-0.011980520621217128,1.423525451873148,7.444432670707119,31.756764158353732,37.356648022760496,0.7434610758032392,0.9039944331254617,-0.23413726865982554,0.6161949278510441,28.11652645110906,1.029998779296875,-0.43863254326314305,-0.8200005531310985,-1.5486330259883978,-0.09136808027379928,-1.1843167895597482,-0.4556843167024489,2.1705386436925167,19.85285352249788,-19.158508431588125,0.3643162364286502,12,0.5500011444091761,1.180001258850094,0.2775006294250453,-0.32499885559082387,0.6500015258789027,1,0.04509285947632091,2.5757386600083443,26.709999084472656,-5.266593764304969,26.790000915527344,-1.6285776566757493,26.940000534057614,0.04509285947632091 6326,2022-12-14,26.540000915527344,26.649999618530273,26.18000030517578,26.38999938964844,259900.0,0.005684029153018466,1.5405441629808336,-0.22388284895223412,36.09275517557378,37.60878504371716,0.4634852106414371,0.6851598913098513,-0.3308068050543831,0.43196646851009746,26.347981080367994,0.4699993133544922,-0.44280725609413096,-0.6039990425109849,-1.3238057345936234,0.11580764957165357,-0.9639023885523024,-0.24409569646966744,1.87410488616716,37.16817594882225,-1.4244280745853075,0.3599033460413188,12,0.2949991226196289,1.0299997329711914,0.12749910354614258,-0.47500038146972656,0.6299991607666016,2,0.05463446893637802,1.423525451873148,26.38999938964844,2.5757386600083443,26.709999084472656,-5.266593764304969,26.790000915527344,0.05463446893637802 6327,2022-12-15,25.520000457763672,26.399999618530273,25.420000076293945,26.399999618530273,212300.0,-0.038432570556804935,1.2272738109945749,-5.86660139362203,26.250016093246344,36.43001436320311,1.340728668547225,1.614676503352353,0.7427336359423151,1.4101838906415267,24.538448528130534,1.1200008392333984,-0.39828092121635805,-1.5139995574951186,-2.4899932290320166,-0.5380058859582206,-2.0019963932635676,-1.0260027217266696,2.756459046183167,5.586616585417832,-30.75416250751331,0.4879968357684482,12,0.9649991989135742,1.6999998092651367,1.1924996376037598,0.5450000762939453,1.9699993133544922,3,0.09952973991448344,1.5405441629808336,26.540000915527344,1.423525451873148,26.38999938964844,2.5757386600083443,26.709999084472656,0.09952973991448344 6328,2022-12-16,25.170000076293945,25.26000022888184,24.8700008392334,25.239999771118164,994700.0,-0.013714748244185504,6.0908586489106895,0.07954518361499265,25.24040147837789,35.125892847841385,1.5320333464364815,1.897349173736039,1.1597521297555993,1.7057228158133881,23.743122560222986,0.6499996185302734,-0.49630500241461917,-1.7594999313354478,-3.0351580250013193,-0.48384183766957634,-2.3973289781683853,-1.1216708845025103,2.8779426734406606,13.157868319256869,-25.993984631385047,0.637829046832936,12,1.0399999618530273,1.7750005722045898,1.5425000190734863,0.8950004577636719,2.139999389648441,4,0.07707590497326922,1.2272738109945749,25.520000457763672,1.5405441629808336,26.540000915527344,1.423525451873148,26.38999938964844,0.07707590497326922 6329,2022-12-19,26.06999969482422,26.1200008392334,25.28000068664551,25.28000068664551,187000.0,0.03575683813278685,-1.1265853346435406,-11.28574931880104,42.29934268912835,35.65007609783832,0.5223594347733993,0.9433280138969238,0.34247904365261306,0.7465216712178631,22.532126085511084,0.9500007629394531,-0.5071952762694032,-0.7945002555847154,-2.107583539349534,0.5185830281801032,-1.4510418974671246,-0.1379586137023061,1.6601488638602646,52.63155693271406,9.303086876830768,0.6565416418824093,12,0.10500049591064453,0.7900009155273438,0.6425004005432129,-0.0049991607666015625,1.220001220703125,0,0.042961290845574984,6.0908586489106895,25.170000076293945,1.2272738109945749,25.520000457763672,1.5405441629808336,26.540000915527344,0.042961290845574984 6330,2022-12-20,26.209999084472656,26.26000022888184,25.81999969482422,26.1299991607666,168900.0,0.005370133919726516,3.888834730272276,0.10126585334643576,30.90908640531873,34.7821373841641,0.27137479918144436,0.7487838163093627,0.2704854148628826,0.5567947950356356,21.253405942047966,0.44000053405762074,-0.5288821277485845,-0.5955008506774888,-1.915189275615397,0.7241875742604194,-1.255345063146443,0.06434336179146527,1.2341347022667186,75.28085192106572,36.42697408820031,0.659844212468955,12,-0.14999866485595703,0.6500015258789062,0.5025010108947754,-0.14499855041503906,1.4500007629394531,1,0.039679547953264116,-1.1265853346435406,26.06999969482422,6.0908586489106895,25.170000076293945,1.2272738109945749,25.520000457763672,0.039679547953264116 6331,2022-12-21,26.36000061035156,26.45000076293945,26.13999938964844,26.399999618530273,128900.0,0.0057230649034156755,3.4285500197546224,-0.49998807905972065,36.7123506717257,33.98427266931975,0.014755688553663049,0.5389947250560176,0.17487107842011085,0.347373870163576,19.833507637455146,0.3100013732910085,-0.5461730483472103,-0.38999938964844105,-1.6851562530254895,0.9051574737286074,-1.0375778213369635,0.2575790420400814,0.8267198816372172,94.30378753583823,56.35247666190962,0.6475784316885242,12,-0.3200006484985316,0.23999977111816762,0.5549998283386266,-0.29500007629394176,2.239999771118171,2,0.025796672588419778,3.888834730272276,26.209999084472656,-1.1265853346435406,26.06999969482422,6.0908586489106895,25.170000076293945,0.025796672588419778 6332,2022-12-22,26.06999969482422,26.31999969482422,25.8700008392334,26.28000068664551,132600.0,-0.01100155192763752,2.1034509974152047,5.250154975918749,35.07855572898093,33.5376969334117,0.18815536578710734,0.765046034212773,0.5231359156625857,0.5807752907654979,18.333532442653507,0.4899997711181605,-0.5777899706571787,-0.6145003318786628,-1.9080059904026179,0.6790053266452922,-1.2612531611406403,0.032252497383314704,0.8850488318890193,75.94929832503412,38.86143232454623,0.6467528292619774,12,-0.05999946594238281,0.3900003433227539,1.077500343322754,-0.0049991607666015625,2.450000762939453,3,0.04219410795344625,3.4285500197546224,26.36000061035156,3.888834730272276,26.209999084472656,-1.1265853346435406,26.06999969482422,0.04219410795344625 6333,2022-12-23,26.1299991607666,26.34000015258789,26.09000015258789,26.1200008392334,86700.0,0.0023014755137988896,-6.142888283378746,-0.047610830056038646,36.93930814160053,33.47539783803399,0.027590572410076675,0.636058778993096,0.48912660568502275,0.4821531848667533,16.620854718931398,0.2700004577636719,-0.616435612235037,-0.49000082015991353,-1.757472484145591,0.777470843825764,-1.1237366521527505,0.14373501183292348,0.6165445971986543,72.64943749521139,35.79724759684349,0.6337358319928382,12,-0.11999893188476562,0.2800016403198242,1.1025009155273438,-0.06499862670898438,2.570001602172848,4,0.05204748006243953,2.1034509974152047,26.06999969482422,3.4285500197546224,26.36000061035156,3.888834730272276,26.209999084472656,0.05204748006243953 6334,2022-12-27,26.45000076293945,26.489999771118164,26.07999992370605,26.07999992370605,88300.0,0.012246521716438474,-1.2162103646120808,37.00629530713468,42.053805807938076,34.6195135768767,-0.37232415811174135,0.2683857273818262,0.21613320049565843,0.12595565217008087,14.980704092432278,0.4099998474121129,-0.6672699481203139,-0.13099927902221964,-1.3670525358218946,1.1050539777774553,-0.7490259074220553,0.48702734937761605,0.10888870315261912,94.02999945910963,56.36397487917729,0.6180266283998374,12,-0.6900005340576136,-0.03999996185302379,0.9249997138977086,-0.3850002288818324,2.429998397827152,1,0.03251412772009932,-6.142888283378746,26.1299991607666,2.1034509974152047,26.06999969482422,3.4285500197546224,26.36000061035156,0.03251412772009932 6335,2022-12-28,25.989999771118164,26.75,25.989999771118164,26.51000022888184,108300.0,-0.017391341344149103,-1.9230752301654257,-1.4054034548706968,38.22224313238796,34.85612334985605,0.027904368859566375,0.7021677435950622,0.720378277723249,0.5384154372604115,14.329081711087788,0.7600002288818359,-0.7080640993799143,-0.5515002250671373,-1.8110453681991068,0.7080449180648323,-1.1812727966331238,0.07827234649884929,-1.1199989318847656,13.636255264178876,-24.17501963976234,0.6297725715659849,12,-0.17999935150146484,0.4200010299682617,1.4625005722045898,0.07500076293945312,2.860000610351566,2,0.050019282641696305,-1.2162103646120808,26.45000076293945,-6.142888283378746,26.1299991607666,2.1034509974152047,26.06999969482422,0.050019282641696305 6336,2022-12-29,26.3799991607666,26.38999938964844,25.88999938964844,26.11000061035156,120000.0,0.015005748098614102,2.4482876554658035,-0.5192275244837358,44.14225290291689,36.84414966204167,-0.4326788904566534,0.22111876912119044,0.3710403776154223,0.11942551456216677,13.363947249435054,0.5,-0.7326246768321347,-0.09650077819824077,-1.237235145869569,1.0442335894730874,-0.6668679620339049,0.4738664056374233,-1.4723983383178698,57.954409989314506,17.368771617359563,0.5703671838356645,12,-0.5699987411499023,0.03000164031982422,1.0725011825561523,-0.3149986267089844,2.3700008392333984,3,0.04852163485089034,-1.9230752301654257,25.989999771118164,-1.2162103646120808,26.45000076293945,-6.142888283378746,26.1299991607666,0.04852163485089034 6337,2022-12-30,26.190000534057614,26.46999931335449,26.09000015258789,26.35000038146973,167100.0,-0.007202374251457977,-1.1111028694951695,-0.5925952089971009,43.775936647605015,38.90365356973357,-0.15382212117052063,0.33869768038418613,0.5983967870041731,0.2820682246432398,12.303165431355112,0.379999160766598,-0.7159112542994563,-0.22949943542480966,-1.3025860330167873,0.843587162167168,-0.7660427342208003,0.30704386337118095,-1.2455517280578583,34.88382924362523,-9.639425836294265,0.5365432987959892,12,-0.17500019073485973,0.14499950408935902,1.2624998092651403,-0.12499999999999645,2.0199985504150426,4,0.0920198472038265,2.4482876554658035,26.3799991607666,-1.9230752301654257,25.989999771118164,-1.2162103646120808,26.45000076293945,0.0920198472038265 6338,2023-01-03,26.45000076293945,26.59000015258789,26.20000076293945,26.20000076293945,181800.0,0.009927461763268308,-2.1199951171875284,-1.5625014901174712,47.400018768296185,39.470395356307776,-0.2382103060727765,0.019859124884160195,0.3911514125126736,-0.0040537548880230645,11.528354714367408,0.399999618530277,-0.7210612202096414,0.06850070953368714,-0.938512288170454,1.0755137072378282,-0.4350057893183852,0.5720072083857595,-1.4694409330596905,65.11639254094086,18.12040431092491,0.5035064988520712,1,-0.1650009155273402,-0.11500072479247692,0.959999561309818,-0.3850002288818324,1.9599990844726598,1,0.07826085576997843,-1.1111028694951695,26.190000534057614,2.4482876554658035,26.3799991607666,-1.9230752301654257,25.989999771118164,0.07826085576997843 6339,2023-01-04,26.690000534057614,27.31999969482422,26.6299991607666,26.6299991607666,173100.0,0.009073715092456247,-21.999491385339184,0.2400054931640483,53.04878970683836,41.93036238980996,-0.4257905742317476,-0.2677337809386877,0.18844030144182256,-0.2794235234451321,11.427917265378888,0.8699989318847692,-0.5742930755787796,0.3300004959106424,-0.6277821644274972,1.287783156248782,-0.14889083425842742,0.8088918260797122,-1.6740519007754493,55.94412403365433,5.286904755183485,0.478891330169069,1,-0.09500026702880504,-0.37499999999999645,0.7199997901916539,-0.6249999999999964,1.7999992370605504,2,0.07530911160218934,-2.1199951171875284,26.45000076293945,-1.1111028694951695,26.190000534057614,2.4482876554658035,26.3799991607666,0.07530911160218934 6340,2023-01-05,26.56999969482422,26.790000915527344,26.190000534057614,26.729999542236328,110700.0,-0.004496097296074142,3.2856773068487057,-2.6666030898342226,50.306735783631126,43.44084962446612,-0.27865714458344826,-0.1997146023338381,0.3367223250147049,-0.20143807202031638,10.659136719240706,0.6000003814697301,-0.38092939787419766,0.23649969100952006,-0.6626057740770257,1.1356051560960658,-0.2130530415337546,0.6860524235527947,-1.461889019080374,47.55245874525818,-4.612294951805453,0.44955273254327344,1,0.025000572204589844,-0.25499916076660156,0.7475004196166992,-0.5049991607666016,2.0500011444091797,3,0.08694013897156228,-21.999491385339184,26.690000534057614,-2.1199951171875284,26.45000076293945,-1.1111028694951695,26.190000534057614,0.08694013897156228 6341,2023-01-06,26.88999938964844,27.239999771118164,26.729999542236328,26.729999542236328,94500.0,0.012043646913799444,-5.375008940705243,-1.0000000000000222,66.34842641553418,46.915279700749814,-0.5761596407523584,-0.561082685433508,0.04962772228798684,-0.5589851537693384,10.129050004372237,0.6700000762939453,-0.32031109281166437,0.5644993782043493,-0.3102813095037078,1.4392800659124063,0.12710903435031895,1.0018897220583796,-1.6934131531413819,65.0406125847843,6.695534402381135,0.43739034385402936,1,-0.2849998474121129,-0.5749988555908239,0.412500381469723,-0.8249988555908239,1.350000381469723,4,0.0728895885574401,3.2856773068487057,26.56999969482422,-21.999491385339184,26.690000534057614,-2.1199951171875284,26.45000076293945,0.0728895885574401 6342,2023-01-09,26.670000076293945,27.04999923706055,26.51000022888184,26.979999542236328,133600.0,-0.008181454754483397,1.4000016954252807,-1.9374985098824165,68.47290015550057,50.41901214673871,-0.2929015432750752,-0.3819300201065019,0.3016212464954293,-0.3841015595296824,9.659146029372945,0.5399990081787109,-0.2230415312630143,0.3580000877380378,-0.48459244474948804,1.2005926202255637,-0.06329617850572333,0.779296353981799,-1.3884773014541985,42.47786714378568,-20.691514033460614,0.42129626624376226,1,-0.06500053405761719,-0.3549995422363281,0.5550003051757812,-0.6049995422363281,1.8999996185302734,0,0.07799024813482824,-5.375008940705243,26.88999938964844,3.2856773068487057,26.56999969482422,-21.999491385339184,26.690000534057614,0.07799024813482824 6343,2023-01-10,26.809999465942386,27.1200008392334,26.60000038146973,26.68000030517578,181900.0,0.0052493209316817335,-2.5862223186862243,-0.4193528539522292,61.2121138559583,52.547713040963174,-0.3646454003572366,-0.5484749446241288,0.19429065269959267,-0.5666251808325349,9.287860747184281,0.5200004577636683,-0.1600317681983796,0.4969995498657269,-0.34802538670291483,1.3420244864343687,0.07448708158140604,0.9195120181500478,-1.446937614303259,54.86720286271345,-9.23712442452733,0.4225124682843216,1,-0.20499992370605824,-0.5999994277954137,0.4150009155273402,-0.7449989318847692,1.3900012969970632,1,0.05221930796040253,1.4000016954252807,26.670000076293945,-5.375008940705243,26.88999938964844,3.2856773068487057,26.56999969482422,0.05221930796040253 6344,2023-01-11,27.06999969482422,27.170000076293945,26.729999542236328,26.79999923706055,168600.0,0.009697882658002976,-1.1463448673694396,2.076940006162159,62.57310104591803,55.25336392024429,-0.5894354301367919,-0.8222807381229273,-0.04127405301477438,-0.8701452135089518,9.657826962877209,0.4400005340576172,-0.05264294568860706,0.738999748229979,-0.15551914446599113,1.6335186409259492,0.29174030188199396,1.1862591945779641,-1.6286603294576878,83.80950477927425,20.2465313667541,0.4472594463479844,1,-0.4650001525878906,-0.8599996566772461,0.1550006866455078,-1.0049991607666016,1.7700004577636719,2,0.04950129913906487,-2.5862223186862243,26.809999465942386,1.4000016954252807,26.670000076293945,-5.375008940705243,26.88999938964844,0.04950129913906487 6345,2023-01-12,27.57999992370605,27.6299991607666,26.979999542236328,27.190000534057614,150200.0,0.018840052997094903,1.6530712339431302,1.444439734949651,66.1375541235306,57.69728627809026,-0.9500872667537088,-1.3054912322811987,-0.5142834817317556,-1.416191603346423,9.914544925431723,0.6499996185302734,0.06217387343378533,1.1894999504089334,0.13453732402232532,2.2444625767955415,0.6620186372156276,1.7169812636022392,-2.0635141451612142,95.53577814789426,34.37991721292316,0.5274813131933046,1,-0.720000267028805,-1.3299999237060511,-0.3549995422363246,-1.514999389648434,1.0499992370605504,3,0.03299491841658542,-1.1463448673694396,27.06999969482422,-2.5862223186862243,26.809999465942386,1.4000016954252807,26.670000076293945,0.03299491841658542 6346,2023-01-13,27.989999771118164,28.059999465942386,27.3700008392334,27.3700008392334,105300.0,0.01486583932365071,-1.2258058561856768,1.5897433389412732,74.61538800121093,61.12389198404647,-1.237866346403763,-1.6878267438575598,-0.8791865935350494,-1.8538325769503672,10.349670316250922,0.6899986267089879,0.15055919832659725,1.5269998550415025,0.2523549371351912,2.8016447729478138,0.8896773960883451,2.16432231399466,-2.346703189640021,95.48388843358586,34.70394218339159,0.637322458953156,1,-0.8649997711181641,-1.5249996185302734,-0.8024997711181641,-1.9249992370605469,3.510000228881836,4,0.022508076929865117,1.6530712339431302,27.57999992370605,-1.1463448673694396,27.06999969482422,-2.5862223186862243,26.809999465942386,0.022508076929865117 6347,2023-01-17,28.059999465942386,28.09000015258789,27.729999542236328,27.989999771118164,123000.0,0.0025008822935559394,4.5384254232812,0.11290292809283839,74.68031177102452,64.15503565101629,-1.1339590451641612,-1.6419636328392357,-0.9371633055116533,-1.9473551841476926,11.499262490374552,0.3600006103515625,0.3116351798137664,1.4699995994567914,0.08922954330379795,2.850769655609785,0.7796145713802929,2.16038462753329,-2.223366653707103,97.98653078832419,37.109007993619066,0.6903850280764976,1,-0.9199991226196325,-1.5799989700317418,-0.8724994659423864,-1.9949989318847692,2.7700004577636648,1,0.006414836372119481,-1.2258058561856768,27.989999771118164,1.6530712339431302,27.57999992370605,-1.1463448673694396,27.06999969482422,0.006414836372119481 6348,2023-01-18,27.11000061035156,28.04999923706055,27.10000038146973,28.040000915527344,132500.0,-0.03385598266827772,1.0000040154836902,-13.28577656675687,57.268725428166405,64.62391739783051,-0.0899532644489014,-0.5683103356129244,0.027929666996357128,-1.0247262063907598,11.548499534674416,0.9599990844726562,0.4006201497488604,0.42300071716308096,-0.8014707708651194,1.6474722051912813,-0.18923502685101923,1.0352364611771812,-1.048031064081016,27.941242468780942,-27.55538308397007,0.6122357440140997,1,0.02999973297119496,-0.6300001144409144,0.1649999618530309,-1.0450000762939418,3.930000305175785,2,0.05385463119153089,4.5384254232812,28.059999465942386,-1.2258058561856768,27.989999771118164,1.6530712339431302,27.57999992370605,0.05385463119153089 6349,2023-01-19,27.190000534057614,27.38999938964844,27.0,27.0,98800.0,0.0029509377316467855,-3.1052451939969252,-0.20430158248356758,64.42309984796205,66.19240229386729,-0.1023306391470733,-0.5903689199290092,-0.062170411159616634,-1.135740788721371,12.378954061448718,0.38999938964844105,0.5170732066898225,0.44700059890746857,-0.760992066167919,1.6549932639828562,-0.15699573363022523,1.0509969314451624,-0.925227927155337,18.918997869269045,-40.14296565520371,0.6039963325376937,1,0.10999965667724965,-0.7100000381469691,0.23000001907348988,-1.1249999999999964,3.879999160766605,3,0.03714601725059663,1.0000040154836902,27.11000061035156,4.5384254232812,28.059999465942386,-1.2258058561856768,27.989999771118164,0.03714601725059663 6350,2023-01-20,27.25,27.40999984741211,27.020000457763672,27.40999984741211,126800.0,0.0022066739523316503,3.874997019764919,-0.8421020930582901,61.35772484451102,65.63787989708693,-0.06227734080741243,-0.5991794611298715,-0.14403152027211163,-1.2180986113323797,13.081709400068393,0.3899993896484375,0.6035996410280724,0.45500001907348775,-0.7459030523804628,1.6559030905274383,-0.14545151665348754,1.055451554800463,-0.8027046385291605,22.93577660575984,-34.768162168593115,0.6004515357269762,1,0.05000019073486328,-0.7699995040893555,0.1100001335144043,-1.1849994659423828,4.030000686645511,4,0.05834862945276664,-3.1052451939969252,27.190000534057614,1.0000040154836902,27.11000061035156,4.5384254232812,28.059999465942386,0.05834862945276664 6351,2023-01-23,27.040000915527344,27.5,27.020000457763672,27.149999618530273,108900.0,-0.007706388421014898,-5.400010172551911,0.6874925494122976,61.03897583709146,64.8118883061526,0.1913607195561866,-0.35376196571159824,0.0344450396813798,-1.034620420913754,13.619299742998688,0.4799995422363281,0.6384321066407068,0.21100091934204102,-0.9764758281917345,1.3984776668758165,-0.38273745442484497,0.804739293108927,-0.42843507494480093,3.669808250244105,-54.56938463972215,0.5937383737668875,1,0.30499935150146484,-0.5600004196166992,0.21499967575073242,-0.9550008773803711,4.64999961853027,0,0.05880170826200759,3.874997019764919,27.25,-3.1052451939969252,27.190000534057614,1.0000040154836902,27.11000061035156,0.05880170826200759 6352,2023-01-24,27.170000076293945,27.309999465942386,26.959999084472656,26.959999084472656,80400.0,0.004807661108175099,-2.333321223240513,-1.9091224358863206,59.67742183578426,64.6413669705777,0.15616800144464804,-0.4185876847997676,-0.12395932552895061,-1.1817121875537495,14.542726844439857,0.3500003814697301,0.7075375290954611,0.28600006103515696,-0.8544227071466111,1.426422829216925,-0.2842113230557253,0.8562114451260392,-0.4105908045108677,19.26614334160428,-36.52912904649175,0.5702113840908838,1,0.23999977111816406,-0.6899995803833008,0.032500267028808594,-1.0850000381469727,4.960000991821289,1,0.15936694558510567,-5.400010172551911,27.040000915527344,3.874997019764919,27.25,-3.1052451939969252,27.190000534057614,0.15936694558510567 6353,2023-01-25,27.489999771118164,27.5,27.020000457763672,27.149999618530273,69400.0,0.011777684723064175,1.666659602424448,1.6190406989945596,60.52631843123397,64.41394668005725,-0.06395539435501263,-0.6656011551964554,-0.48341615666771176,-1.5145624917884035,15.58339211531078,0.4799995422363281,0.6818584240175021,0.5379997253417983,-0.5749780500932857,1.6509775007768823,-0.018489162375743717,1.0944886130593403,-0.5975314112546037,98.14810890235805,40.621335462292365,0.5564888877175418,1,0.034999847412109375,-1.0099992752075195,-0.6374998092651367,-1.3149995803833008,4.600000381469727,2,0.12149873337201678,-2.333321223240513,27.170000076293945,-5.400010172551911,27.040000915527344,3.874997019764919,27.25,0.12149873337201678 6354,2023-01-26,27.309999465942386,27.59000015258789,27.209999084472656,27.540000915527344,106600.0,-0.006547846732428586,1.3030373089038523,-0.6764745481268618,59.585501957011466,63.68594088377734,0.1717280994913004,-0.44045056042343234,-0.3328829716132553,-1.3420434224015239,16.511801139347074,0.3800010681152344,0.6630506770901405,0.3149994850158713,-0.782662928558036,1.4126618985897785,-0.23383172177108236,0.8638306918028249,-0.3500003814697301,55.55552191630746,-3.099386031001849,0.5488312067869533,1,0.21500015258788707,-0.6249990463256871,-0.7324991226196325,-1.134999275207523,4.280000686645504,3,0.136580063073108,1.666659602424448,27.489999771118164,-2.333321223240513,27.170000076293945,-5.400010172551911,27.040000915527344,0.136580063073108 6355,2023-01-27,27.290000915527344,27.59000015258789,27.20000076293945,27.34000015258789,81000.0,-0.0007322794143581612,-2.3913057900584738,0.21738661713120325,55.61800883168254,61.57512097605196,0.16345309315653722,-0.3352542085089212,-0.33996766999807804,-1.3297183493537545,17.121473616962156,0.38999938964844105,0.6843790843765518,0.23000087738036967,-0.7663712955548903,1.2263730503156296,-0.2681852090872603,0.7281869638479996,-0.2700004577636719,52.38115421644435,-5.240210010714883,0.49818608646763035,1,0.2349987030029297,-0.33500099182128906,-0.7725005149841309,-1.1150007247924805,4.0,4,0.1385122261812073,1.3030373089038523,27.309999465942386,1.666659602424448,27.489999771118164,-2.333321223240513,27.170000076293945,0.1385122261812073 6356,2023-01-30,27.65999984741211,27.68000030517578,27.1299991607666,27.1299991607666,78900.0,0.01355804028845764,-1.0754733277432496,-10.600175478751812,63.34233884546073,60.315346206544874,-0.28863179099241165,-0.6371066831894474,-0.7310521840496378,-1.6703490712953233,17.97964531599126,0.5500011444091797,0.6916872059577983,0.5359997749328613,-0.4407053896774755,1.5127049395431982,0.0476471926276929,1.0243523572380298,-0.5329994201660142,97.22216335353706,36.12850984523694,0.4883525823051691,1,-0.1550006866455078,-0.6799993515014648,-1.1999993324279785,-1.484999656677246,3.549999237060547,0,0.13087494067980243,-2.3913057900584738,27.290000915527344,1.3030373089038523,27.309999465942386,1.666659602424448,27.489999771118164,0.13087494067980243 6357,2023-01-31,28.60000038146973,28.63999938964844,27.709999084472656,27.790000915527344,159000.0,0.03398411204783747,1.0898942382906591,1.5282988991373825,69.84482367788009,61.71269045651306,-1.278416978761964,-1.4622699960057801,-1.677136800202124,-2.5929407311210007,19.195205473793315,0.9799995422363317,0.663250506736027,1.355500316619878,0.27484812958498495,2.436152503654771,0.8151742231024315,1.8958264101373246,-1.4700012207031286,97.53092379313026,34.17701521812654,0.5403260935174458,1,-0.8000011444091832,-1.3450002670288121,-2.280000209808353,-2.215000152587894,2.2099990844726562,1,0.10804196193612392,-1.0754733277432496,27.65999984741211,-2.3913057900584738,27.290000915527344,1.3030373089038523,27.309999465942386,0.10804196193612392 6358,2023-02-01,28.520000457763672,28.739999771118164,28.440000534057614,28.5,142100.0,-0.0027972000922731333,-3.28572207084452,0.024691939445173002,66.74368019226796,61.97053271699149,-1.0922352219274316,-1.2851287106887028,-1.5894465910960882,-2.490072207221413,20.33746312888382,0.2999992370605504,0.5566233233872566,1.1720004081726074,0.017738681568513215,2.3262621347767016,0.5948695448705621,1.7491312714746527,-1.3900012969970703,86.33545155573246,24.512807730161946,0.5771308633020469,2,-0.6700010299682617,-1.205000877380371,-2.2850003242492676,-1.9650001525878906,1.9699993133544922,2,0.12657785948137512,1.0898942382906591,28.60000038146973,-1.0754733277432496,27.65999984741211,-2.3913057900584738,27.290000915527344,0.12657785948137512 6359,2023-02-02,28.70000076293945,29.149999618530273,28.35000038146973,28.76000022888184,164000.0,0.006311371047919456,-1.1052605161384337,-2.9999046347514517,64.0000305176217,62.26412223622601,-1.15720964735387,-1.3774463081380297,-1.7630526255709214,-2.6483201188817347,20.728241915137353,0.7999992370605433,0.4429437082638259,1.2515007019042947,-0.006857305440941985,2.5098587092495315,0.6223216982316764,1.880679705576913,-1.3446015167236283,77.72283397950244,19.331692991095785,0.629179003672618,2,-0.6450014114379847,-1.180001258850094,-2.4900002479553187,-1.975000381469723,1.0399990081787145,3,0.11811844249237713,-3.28572207084452,28.520000457763672,1.0898942382906591,28.60000038146973,-1.0754733277432496,27.65999984741211,0.11811844249237713 6360,2023-02-03,28.8799991607666,29.10000038146973,28.40999984741211,28.56999969482422,213800.0,0.006271721011923637,-1.1904808038728425,-5.1667037543306975,61.80372788710896,62.34909468622796,-1.208794992915422,-1.4498464264315558,-1.9350780312683113,-2.8011471443735125,21.92294009069074,0.6900005340576207,0.4843301693183051,1.3159991264343276,-0.02423495029718481,2.65623320316584,0.6458820880685714,1.9861161648000838,-1.2374638549804686,86.63364373379461,31.57399619647832,0.6701170383657559,2,-0.8249998092651367,-1.359999656677246,-2.7949986457824707,-2.154998779296875,1.6200008392333984,4,0.09383660216662393,-1.1052605161384337,28.70000076293945,-3.28572207084452,28.520000457763672,1.0898942382906591,28.60000038146973,0.09383660216662393 6361,2023-02-06,28.85000038146973,28.989999771118164,28.45000076293945,28.81999969482422,194400.0,-0.0010387389255060997,2.4838705707904665,0.09677657525735014,60.58984756518489,62.45047532282802,-1.000232392778674,-1.3338685629314888,-1.8998694936803737,-2.744194935324572,22.63700382407134,0.5399990081787145,0.4925943371230588,1.1880002975463917,-0.22915176772287182,2.605152362815655,0.47942426491175993,1.8965763301810235,-0.9662707856445358,79.16672737507889,28.316897137054596,0.7085760326346323,2,-0.7650003433227575,-1.3300008773803746,-2.7399997711181676,-1.9399995803833043,1.3999996185302699,0,0.08457540734123592,-1.1904808038728425,28.8799991607666,-1.1052605161384337,28.70000076293945,-3.28572207084452,28.520000457763672,0.08457540734123592 6362,2023-02-07,28.75,29.01000022888184,28.34000015258789,28.6200008392334,167100.0,-0.00346621768275468,1.0615399061583806,4.333206179667616,78.47227649200696,64.44447066291391,-0.7292253377613456,-1.127876828608052,-1.792812535340964,-2.6082880398594703,23.666342354267695,0.6700000762939489,0.5210092677026452,0.9839999198913567,-0.4319156072184853,2.3999154470011987,0.2760421563364339,1.6919576834462795,-0.6636672005419939,50.61729848612933,-3.0010039914756277,0.7079577635549219,2,-0.6100006103515625,-1.130000114440918,-2.6399993896484375,-1.8399991989135742,1.5300006866455114,1,0.08556518554687509,2.4838705707904665,28.85000038146973,-1.1904808038728425,28.8799991607666,-1.1052605161384337,28.70000076293945,0.08556518554687509 6363,2023-02-08,28.209999084472656,28.53000068664551,28.10000038146973,28.53000068664551,102700.0,-0.018782640540081497,1.6874884516578352,-2.461566676937099,65.26946483933988,65.07602209428374,-0.08532480366221407,-0.5034245374315063,-1.253173955791837,-2.031324047256426,24.452052440055827,0.6499996185302699,0.5609935280312897,0.3739990234374986,-0.9799875037108947,1.7279855505858919,-0.30299424013669807,1.0509922870116952,0.9400005340576172,10.476074564669762,-45.56798113761484,0.6769932635741968,2,-0.06999969482421875,-0.5399990081787109,-2.034998893737793,-1.2999982833862305,1.1300010681152344,2,0.09216591513116423,1.0615399061583806,28.75,2.4838705707904665,28.85000038146973,-1.1904808038728425,28.8799991607666,0.09216591513116423 6364,2023-02-09,28.40999984741211,28.540000915527344,28.059999465942386,28.40999984741211,110300.0,0.0070897117841288715,2.69228850611811,-0.0,66.66668493631198,66.3036527725759,-0.12614705794599246,-0.6301992108061434,-1.4450952767274856,-2.1979329647000156,25.181167466846983,0.4800014495849574,0.6126303777380286,0.5069997787475593,-0.8197308188098091,1.8337303763049277,-0.1563655200311267,1.1703650775262453,0.7189997863769548,33.65385320764372,-25.480260052486372,0.6633652987786843,2,-0.2700004577636719,-0.7399997711181641,-2.0999999046325684,-1.4999990463256836,1.5,3,0.07321365487073472,1.6874884516578352,28.209999084472656,1.0615399061583806,28.75,2.4838705707904665,28.85000038146973,0.07321365487073472 6365,2023-02-10,28.489999771118164,28.6200008392334,28.290000915527344,28.290000915527344,124600.0,0.0028159072205464764,-2.300018119915695,100.0,71.64179614350788,67.22581469458115,-0.020144688866498228,-0.6730355719987209,-1.5014125441336823,-2.251241426036671,25.423564701654367,0.3299999237060547,0.6449886883271922,0.5414997100830092,-0.8009137836524154,1.8839132038184339,-0.1297070367847013,1.2127064569507198,0.5962398559570339,45.26315366792849,-20.02400811954965,0.6712067468677118,2,-0.06000041961669922,-0.8199996948242188,-2.034999370574951,-1.5799989700317383,1.3700008392333949,4,0.04387504422752553,2.69228850611811,28.40999984741211,1.6874884516578352,28.209999084472656,1.0615399061583806,28.75,0.04387504422752553 6366,2023-02-13,28.6200008392334,28.76000022888184,28.29999923706055,28.56999969482422,124200.0,0.004563042090545144,1.7878854434585996,0.25000715259830053,71.64181228947982,67.42548009587,0.0003923829063445794,-0.7941342208556037,-1.6347461638009548,-2.3559191711330705,25.27484149705126,0.46000099182128906,0.7059107658199224,0.640000724792479,-0.7356673384191197,2.015668788004078,-0.04783330681332032,1.3278347563982784,0.42518918139648676,58.9474656376358,-11.658685229355683,0.6878340316057985,2,-0.015001296997070312,-0.7900009155273438,-2.1650004386901855,-1.6649999618530273,0.8499984741210902,0,0.06568829858975489,-2.300018119915695,28.489999771118164,2.69228850611811,28.40999984741211,1.6874884516578352,28.209999084472656,0.06568829858975489 6367,2023-02-14,28.239999771118164,28.59000015258789,28.18000030517578,28.3799991607666,217600.0,-0.013277465303016878,-2.1538653403172088,-2.799923707800877,60.997067940768126,66.78696762348113,0.3620282198384075,-0.4215707037309606,-1.2512787181609681,-1.9546230962290103,24.97176879260011,0.4400005340576172,0.7905151453354193,0.2509996414184563,-1.1292198198042591,1.6312191026411718,-0.4391100891929014,0.941109372029814,0.7657826273242208,25.714301284461154,-39.69745630005809,0.6901097306113578,2,0.36499977111816406,-0.4099998474121094,-1.7799997329711914,-1.284998893737793,0.860000610351566,1,0.07117564607551863,1.7878854434585996,28.6200008392334,-2.300018119915695,28.489999771118164,2.69228850611811,28.40999984741211,0.07117564607551863 6368,2023-02-15,28.56999969482422,28.57999992370605,27.78000068664551,28.11000061035156,170000.0,0.011685549801015105,2.333333333333353,-3.285722070844712,67.69663508289725,67.1977014640673,0.04455162694836545,-0.6709846639428498,-1.5700375896145147,-2.2559237307136293,25.470568658872526,0.7999992370605398,0.828048785821391,0.5079996109008782,-0.8302724752517676,1.846271697053524,-0.16113643217544293,1.1771356539771993,0.39795138631816585,80.61218134612129,13.377264264878747,0.6691360430763222,2,-0.129999160766598,-0.6949996948242188,-2.109999656677246,-1.6149988174438477,1.2299995422363317,2,0.0598530280044447,-2.1538653403172088,28.239999771118164,1.7878854434585996,28.6200008392334,-2.300018119915695,28.489999771118164,0.0598530280044447 6369,2023-02-16,28.20000076293945,28.3799991607666,27.940000534057614,28.309999465942386,178900.0,-0.012950610284808595,2.5200158692617265,-0.23912809115487405,61.636827147377,67.17915693743042,0.3756728650440664,-0.2334062405409547,-1.1899639029168618,-1.8443958964509797,26.167778420357457,0.6299991607666051,0.7382781644652106,0.08750066757201935,-1.1869258319756177,1.3619271671196564,-0.5497125822017992,0.7247139173458379,0.6966732945331238,42.857170661071045,-25.172012500104906,0.6372132497738177,2,0.19499969482422586,-0.2600011825561488,-1.7925009727477992,-1.2449998855590785,2.0499992370605504,3,0.04042550917752563,2.333333333333353,28.56999969482422,-2.1538653403172088,28.239999771118164,1.7878854434585996,28.6200008392334,0.04042550917752563 6370,2023-02-17,28.84000015258789,28.95000076293945,28.18000030517578,28.489999771118164,416500.0,0.02269501320331635,1.7017483979989838,-3.1818591666520115,64.11483515580935,67.57082222527758,-0.3023973810146785,-0.7886117474088508,-1.8115991961295776,-2.439521584582451,27.18509320858058,0.7700004577636683,0.6881801677033828,0.6480000495910652,-0.5979380820607929,1.8939381812429232,0.02503098376513435,1.270969115416996,-1.0599994659423793,90.59823904456536,25.176924850381297,0.6229690658259299,2,-0.4449996948242152,-0.7850008010864258,-2.4325003623962402,-1.8849992752075195,1.350000381469723,4,0.03710123748831551,2.5200158692617265,28.20000076293945,2.333333333333353,28.56999969482422,-2.1538653403172088,28.239999771118164,0.03710123748831551 6371,2023-02-21,28.6299991607666,28.8700008392334,28.46999931335449,28.770000457763672,179200.0,-0.007281587750007201,1.3529358966447906,-0.40000326973694966,50.434764821201256,64.45554315074361,-0.14179686800240177,-0.47788594981231824,-1.5836837769099006,-2.17886594154648,28.134533336123084,0.4000015258789098,0.6381360339358224,0.3584991455078139,-0.7758501934460007,1.4928484844616285,-0.20867552396909161,0.9256738149847195,-0.8265984725952116,72.64943749521139,10.82340408976971,0.5671746694769065,2,-0.2649984359741211,-0.5749998092651367,-2.0749993324279785,-1.6749982833862305,1.4100017547607422,1,0.042961979938529016,1.7017483979989838,28.84000015258789,2.5200158692617265,28.20000076293945,2.333333333333353,28.56999969482422,0.042961979938529016 6372,2023-02-22,31.5,31.71999931335449,29.71999931335449,30.18000030517578,456600.0,0.10024453102905895,1.2727294401709772,-9.428481900791542,73.87819503734914,65.4120687283002,-2.883967277276426,-3.169355955510518,-4.398505042049628,-4.981807303925962,30.119587832398707,3.090000152587887,0.6595427293174616,3.011999988555907,1.271793099633669,4.7522068774781445,2.141896544094788,3.8821034330170257,-3.673667310333247,94.4162591361548,34.21616445695628,0.8701034444611181,2,-1.75,-2.160000801086426,-4.704999923706055,-4.544999122619629,-1.3999996185302699,2,-0.0644444662427146,1.3529358966447906,28.6299991607666,1.7017483979989838,28.84000015258789,2.5200158692617265,28.20000076293945,-0.0644444662427146 6373,2023-02-23,30.82999992370605,31.790000915527344,30.45000076293945,31.59000015258789,277400.0,-0.02126984369187135,1.3103415957578062,-0.5757578822645463,65.82465603256261,65.31850996121693,-2.0151511011350713,-2.3571541780989484,-3.675137491934862,-4.239181047867316,31.95214949296652,1.3400001525878942,0.6785566160863361,2.174999904632564,0.21134599925055753,4.138653810014571,1.193172951941559,3.156826857323569,-2.8479205690917873,75.06491177398756,16.375713821088425,0.9818269526910035,2,-1.0449991226196254,-1.4549999237060511,-4.019999504089352,-3.87499904632568,-0.7199993133544922,3,-0.05611415979622092,1.2727294401709772,31.5,1.3529358966447906,28.6299991607666,1.7017483979989838,28.84000015258789,-0.05611415979622092 6374,2023-02-24,31.040000915527344,31.209999084472656,30.32999992370605,30.54999923706055,208400.0,0.006811579381802657,1.1204849732740838,-0.6447388564444446,65.9763347835005,64.68901425454945,-2.025898485311565,-2.3962414823786844,-3.8256513656436226,-4.3698072361904,33.66865771580386,0.8799991607666051,0.6624440156773943,2.1985008239746087,0.07102362350069313,4.325978024448524,1.1347622237376527,3.2622394242115647,-2.8294462672582945,79.22438024388697,23.07566124715754,1.0637386002369578,2,-1.255000114440918,-1.6650009155273438,-4.2300004959106445,-4.085000038146973,-0.6900005340576136,4,-0.039948506504279724,1.3103415957578062,30.82999992370605,1.2727294401709772,31.5,1.3529358966447906,28.6299991607666,-0.039948506504279724 6375,2023-02-27,31.06999969482422,31.82999992370605,30.86000061035156,31.1299991607666,144700.0,0.0009664554900792321,-3.0416837203017795,-0.1224474702415716,66.42010344256465,64.10882438266998,-1.8455127165867964,-2.243560830775561,-3.7842718179677988,-4.325837795266736,35.619661948360715,0.9699993133544922,0.7349313035613179,2.039499664306639,-0.177368569227351,4.256367897840629,0.9310655475396423,3.147933781073636,-2.644678270519673,77.38094967779449,23.146496234434373,1.1084341167669958,2,-1.2649993896484375,-1.6750001907348633,-4.179999351501465,-4.124999046325684,-1.029998779296875,0,-0.026392008460843885,1.1204849732740838,31.040000915527344,1.3103415957578062,30.82999992370605,1.2727294401709772,31.5,-0.026392008460843885 6376,2023-02-28,31.28000068664551,31.459999084472656,30.920000076293945,30.920000076293945,269400.0,0.0067589634336646665,-1.9999894036366719,-6.000063578853733,68.41338408117358,64.9328595093817,-1.8310688522794223,-2.285641106324416,-3.923818323822392,-4.4758656300862825,37.53934110565411,0.5399990081787109,0.8018332149437128,2.0685006141662647,-0.2652634463962791,4.402264674728809,0.9016185838849928,3.2353826444475366,-2.5823049823888446,73.93369298746788,18.446839247460957,1.166882030281271,2,-1.4750003814697301,-1.885001182556156,-4.3900003433227575,-4.335000038146976,-0.7800006866455114,1,-0.03484655142777082,-3.0416837203017795,31.06999969482422,1.1204849732740838,31.040000915527344,1.3103415957578062,30.82999992370605,-0.03484655142777082 6377,2023-03-01,31.690000534057614,31.899999618530273,31.020000457763672,31.209999084472656,168400.0,0.013107411713937145,-1.0465127626212332,1.333335099393865,75.8160207578282,65.83501347326292,-1.9000293756800097,-2.5848004834034555,-4.224264138063976,-4.81747049904844,38.41859763312983,0.8799991607666016,0.8682714035465864,2.3240004539489725,-0.23734324760439662,4.885344155502342,1.043328603172288,3.604672304725657,-2.7417204922449976,86.62425953552994,24.392785956517656,1.2806718507766837,3,-1.7700004577636683,-2.260001182556149,-4.777500152587887,-4.7449998855590785,-1.4300003051757741,2,-0.052066885160099496,-1.9999894036366719,31.28000068664551,-3.0416837203017795,31.06999969482422,1.1204849732740838,31.040000915527344,-0.052066885160099496 6378,2023-03-02,32.130001068115234,32.490001678466804,31.479999542236328,31.57999992370605,200700.0,0.013884522771930863,-1.6933321804499994,1.1458322571416242,76.6475603984334,67.50287272338029,-1.9913493443743562,-2.8885809457550664,-4.53605574278005,-5.177679894637848,39.33395031787419,1.0100021362304759,0.9507878440753466,2.583500957489015,-0.22380785976943685,5.390809774747467,1.1798465488597891,3.987155366118241,-2.8865490686308526,83.3333186161488,16.764599635610693,1.403654408629226,3,-1.7950000762939418,-2.3749999999999964,-5.185000896453857,-5.185000419616699,-2.0200004577636754,3,-0.06318084715720751,-1.0465127626212332,31.690000534057614,-1.9999894036366719,31.28000068664551,-3.0416837203017795,31.06999969482422,-0.06318084715720751 6379,2023-03-03,32.09000015258789,32.310001373291016,31.63999938964844,32.049999237060554,203600.0,-0.0012449708744964871,1.7916554080902658,0.07272878599244739,75.9365859195434,68.81640058601742,-1.4991778343174431,-2.7211001512181454,-4.394681438347924,-5.055394317370819,39.882257560215265,0.6700019836425746,1.1240429998371866,2.374000072479248,-0.6211853555089348,5.369185500467431,0.8764073584851566,3.8715927864733395,-2.4569621916256175,75.460045167858,5.940352063550051,1.4975927139940912,3,-1.609999656677246,-2.279999732971188,-5.087500095367432,-5.1449995040893555,-2.149999618530277,4,-0.06170145007234151,-1.6933321804499994,32.130001068115234,-1.0465127626212332,31.690000534057614,-1.9999894036366719,31.28000068664551,-0.06170145007234151 6380,2023-03-06,31.59000015258789,32.060001373291016,31.209999084472656,32.060001373291016,233500.0,-0.015581177862963536,2.617021621972599,-11.74976158687983,70.31462366932482,71.02527379136447,-0.6348261911613271,-2.116160523599568,-3.8015412827280457,-4.484123355858497,40.14189336053696,0.8800010681152344,1.2507133071759995,1.7385000228881822,-1.341440792294506,4.818440838070867,0.1985296152968381,3.2784704304795262,-1.6141265455250746,42.67512054552526,-27.017723498262413,1.5399704075913427,3,-0.4849996566772461,-1.7799997329711879,-4.485000133514404,-4.6449995040893555,-1.3400001525878906,0,-0.03925292070682618,1.7916554080902658,32.09000015258789,-1.6933321804499994,32.130001068115234,-1.0465127626212332,31.690000534057614,-0.03925292070682618 6381,2023-03-07,31.290000915527344,31.489999771118164,30.76000022888184,31.43000030517578,150200.0,-0.009496651966175107,4.615417345246976,0.2978702681644049,71.0926731182347,70.71577135590732,0.09183174114004444,-1.7117523382724187,-3.414803296506811,-4.122177005980994,40.11043551545877,0.8299999237060511,1.442304013313926,1.3165007591247573,-1.78959751782034,4.422599036069855,-0.23654837934779138,2.869549897597306,-1.0124319398960502,30.635852170681932,-42.776776338875834,1.5530491384725489,3,0.11999988555908203,-1.480000495910641,-4.05000114440918,-4.430000305175781,-1.1400012969970703,1,-0.039948864283340435,2.617021621972599,31.59000015258789,1.7916554080902658,32.09000015258789,-1.6933321804499994,32.130001068115234,-0.039948864283340435 6382,2023-03-08,31.209999084472656,31.25,30.959999084472656,31.25,243600.0,-0.0025567858329779147,13.49971390425329,0.28572207084468665,68.91116131789525,71.05871638761094,0.1412218653283368,-1.5157155923100945,-3.237854952816427,-3.9770306027452094,40.36354249365248,0.3300018310546875,1.5906178127426287,1.1134989738464363,-1.9834152151086073,4.210413162801476,-0.43495812063108374,2.6619560683239563,-0.6669381845011024,26.011472747538654,-44.569987770470156,1.5484570944775202,3,0.20000171661376953,-1.1099987030029261,-3.967499256134033,-4.349998474121094,-1.5699996948242152,2,-0.02274909020506477,4.615417345246976,31.290000915527344,2.617021621972599,31.59000015258789,1.7916554080902658,32.09000015258789,-0.02274909020506477 6383,2023-03-09,30.809999465942386,31.31999969482422,30.709999084472656,31.29999923706055,131000.0,-0.012816393151683036,1.3018861134403434,12.24971390425329,68.61624249271007,71.352039466412,0.6013214368524906,-0.9601717085798072,-2.745492283136219,-3.530476229311983,41.06989546134016,0.6100006103515625,1.8400597754327386,0.5834993362426779,-2.396040126740214,3.5630387992255734,-0.9062703952487681,2.073269067734124,1.6800022125244176,6.2500149011401,-65.03604825030902,1.4897697314914475,3,0.7900009155273438,-0.6749982833862269,-3.282499790191654,-4.054999351501468,-1.0900001525878977,3,-0.017851322511982515,13.49971390425329,31.209999084472656,4.615417345246976,31.290000915527344,2.617021621972599,31.59000015258789,-0.017851322511982515 6384,2023-03-10,30.489999771118164,30.84000015258789,30.420000076293945,30.84000015258789,134300.0,-0.010386228509284834,1.399997820175367,0.714286826442871,62.33182769782028,70.89778660588485,0.9332389142433328,-0.5020965822770442,-2.3452598219450422,-3.1570070044878236,41.72676576296095,0.4200000762939453,1.6931596507782878,0.1594996452331543,-2.695682236920213,3.014681527386525,-1.2680912958435293,1.587090586309838,1.9644018554687577,4.268270699077611,-61.90740825003622,1.4275909410766852,3,0.9650011062622106,-0.3549985885620046,-2.9075002670288086,-3.684999465942383,-0.889999389648434,4,-0.012463075225292775,1.3018861134403434,30.809999465942386,13.49971390425329,31.209999084472656,4.615417345246976,31.290000915527344,-0.012463075225292775 6385,2023-03-13,29.739999771118164,30.670000076293945,29.729999542236328,30.209999084472656,207600.0,-0.0245982291121708,-2.8367386658673963,1.3428537174184336,57.676349204506714,69.70478273069963,1.6480481274518155,0.36506913373585803,-1.507258419588478,-2.356557478961573,41.90778337341025,0.9400005340576172,1.6248857271455392,-0.6530003547668457,-3.3908606840990743,2.0848599745653864,-2.02193051943296,0.7159298098992686,2.633025793457037,0.5681947489398502,-62.11224715978576,1.3689301646661158,3,1.370000839233402,0.3950014114379954,-1.952500343322754,-2.729999542236328,-0.1700000762939453,0,0.006724975268280975,1.399997820175367,30.489999771118164,1.3018861134403434,30.809999465942386,13.49971390425329,31.209999084472656,0.006724975268280975 6386,2023-03-14,30.5,30.93000030517578,30.209999084472656,30.209999084472656,207600.0,0.025554816231703636,-3.965509983952014,-0.6170241259663576,40.23438023868668,65.7512671174617,0.8557616888353508,-0.2602055961910352,-2.1811843483239564,-3.065647457120953,42.00078981923273,1.1900005340576172,1.554270532242235,0.012999916076658735,-2.594544957808509,2.620544789961823,-1.290772520865925,1.3167723530192426,1.714444003234867,48.427697098671096,-9.81544055893184,1.3037724369425827,3,0.610000610351566,-0.36499881744384055,-2.71250057220459,-3.489999771118164,-1.2299995422363281,1,-0.008196721311475419,-2.8367386658673963,29.739999771118164,1.399997820175367,30.489999771118164,1.3018861134403434,30.809999465942386,-0.008196721311475419 6387,2023-03-15,30.25,30.399999618530273,29.649999618530273,30.059999465942386,329700.0,-0.008196721311475419,2.0612259197122627,0.6551721869984882,43.82979155126203,62.10484835666488,0.9834352456962989,0.15610298101047348,-1.8401152436742692,-2.7666321136779928,42.134706812751496,0.8500003814697266,1.4679823063218045,-0.33750009536743164,-2.7261479122546817,2.051147721519815,-1.5318240038110567,0.8568238130761934,1.8153773355749578,35.92816491369533,-19.353221874548538,1.1943239084436235,3,0.7300004959106445,-0.11499881744384055,-2.447500228881836,-3.239999771118164,-0.8099994659423864,2,-0.003305797734536431,-3.965509983952014,30.5,-2.8367386658673963,29.739999771118164,1.399997820175367,30.489999771118164,-0.003305797734536431 6388,2023-03-16,30.28000068664551,30.31999969482422,29.53000068664551,29.989999771118164,171600.0,0.0009917582362153343,3.270277236501584,1.5263163178236683,41.59292222114856,58.28888572350989,0.7413786628914494,0.2748726929362455,-1.7852024342769752,-2.741197238073049,43.228354397391655,0.7899990081787074,1.34149762335624,-0.39299945831298544,-2.5925125727564655,1.8065136561304946,-1.4927560155347273,0.7067570989087564,1.5921464315658724,53.57144316848855,1.2642105493041456,1.0997565572217403,3,0.5150003433227504,-0.14499950408935192,-2.4000010490417516,-3.2700004577636754,-1.1400012969970703,3,-0.021136105762353363,2.0612259197122627,30.25,-3.965509983952014,30.5,-2.8367386658673963,29.739999771118164,-0.021136105762353363 6389,2023-03-17,29.34000015258789,30.10000038146973,29.149999618530273,30.07999992370605,743600.0,-0.031043610064123706,1.4358972477961454,-2.5517152929414735,34.06999788540885,54.26170508085257,1.3971992226238719,1.3751634961398906,-0.7771976538515943,-1.760244671106058,44.19826970430516,1.130001068115238,1.0900310059902303,-1.3899999618530288,-3.367558707998377,0.587558784292316,-2.378779334925703,-0.4012205887803546,2.297932322466906,10.67418318897853,-36.872592388059466,0.9887793730726728,3,0.9799995422363281,0.7950010299682688,-1.4350004196166992,-2.3299999237060547,-0.4500007629394496,4,0.012951573237571345,3.270277236501584,30.28000068664551,2.0612259197122627,30.25,-3.965509983952014,30.5,0.012951573237571345 6390,2023-03-20,29.90999984741211,30.09000015258789,29.71999931335449,29.71999931335449,238100.0,0.019427392360594098,-2.894734728705408,-0.2567575578713012,38.169255860976406,50.60354760782387,0.6300910200903118,0.9375018417231544,-1.2672989782222501,-2.2897135217984754,44.33549193055697,0.75,0.7839825193784371,-0.8735002517700181,-2.6868463265832503,0.9398458230432141,-1.7801732891766342,0.03317278563659798,1.4293806848597441,42.69662560153788,-1.4499074293592855,0.9066730374066154,3,0.3249998092651367,0.22500133514405007,-2.005000114440918,-2.8999996185302734,-1.4300003051757812,0,-0.010364408810560444,1.4358972477961454,29.34000015258789,3.270277236501584,30.28000068664551,2.0612259197122627,30.25,-0.010364408810560444 6391,2023-03-21,29.86000061035156,30.32999992370605,29.68000030517578,30.13999938964844,170000.0,-0.0016716562124916567,-1.0312507450587591,-1.473673643527591,33.149178839327945,46.629993999094175,0.5094912496563744,1.1429753924391441,-1.1466511598073303,-2.1989030314539093,44.58933768920505,0.6499996185302699,0.4635691953045402,-0.9849995613098166,-2.558377006188895,0.5883778835692617,-1.7716882837493557,-0.19831083887027745,1.2166542122713047,56.800079345702834,17.28202894346132,0.7866887224395387,3,0.37499904632568715,0.2750005722046005,-1.8100008964538539,-2.850000381469723,-1.2300014495849574,1,-0.009712019745465317,-2.894734728705408,29.90999984741211,1.4358972477961454,29.34000015258789,3.270277236501584,30.28000068664551,-0.009712019745465317 6392,2023-03-22,29.46999931335449,30.040000915527344,29.459999084472656,29.940000534057614,108300.0,-0.013060994274121662,-1.3673463032596431,1.6785831062669874,25.278807773044093,41.81472347468684,0.7003685060290614,1.447300216978892,-0.6819841893916916,-1.7694650008146304,42.25673580481607,0.5800018310546875,0.18760004364975913,-1.2735008239746115,-2.92874837868877,0.3817467307395468,-2.1011246013316907,-0.44587704661753236,1.3754568847772646,27.118611191930732,-6.573842627229503,0.8276237773570791,3,0.5700006484985387,0.6650018692016708,-1.2524995803832972,-2.4599990844726527,-0.7600002288818324,2,-0.006786523931141986,-1.0312507450587591,29.86000061035156,-2.894734728705408,29.90999984741211,1.4358972477961454,29.34000015258789,-0.006786523931141986 6393,2023-03-23,29.10000038146973,29.61000061035156,28.78000068664551,29.520000457763672,132900.0,-0.012555104869550915,1.76666465335551,0.8936148626712476,23.817869949577243,37.53539483599317,0.8965802930401168,1.7718924001599632,-0.24459284884088106,-1.3625788367716964,39.907805113775154,0.8299999237060476,-0.10074116514100595,-1.5569997787475565,-3.3668107914894456,0.25281123399432914,-2.461905285118501,-0.6520942723766119,1.542001027109844,20.645151763498593,-7.443260539096983,0.9049055063709431,3,0.7550001144409144,1.0350008010864293,-0.8825006484985387,-2.090000152587894,-0.39999961853028054,3,0.011683853887658024,-1.3673463032596431,29.46999931335449,-1.0312507450587591,29.86000061035156,-2.894734728705408,29.90999984741211,0.011683853887658024 6394,2023-03-24,29.79999923706055,29.88999938964844,28.940000534057614,29.04999923706055,121200.0,0.02405494317575907,1.0430076211883956,-1.7857139613353405,34.85616783635662,34.99981912842094,0.09880191196320709,1.026881306687745,-0.8760576292932747,-2.0271533729690425,37.54429480625474,0.9499988555908274,-0.36067049985313204,-0.7950008392333956,-2.6342859594759425,1.0442842810091513,-1.7146433993546708,0.12464172088787961,0.5813220704482553,65.80639048244899,37.92878787521505,0.919642560121274,3,0.055001258850094104,0.4150018692016566,-1.6424989700317418,-2.7899990081787145,-1.2199993133544993,4,-0.022147646453336334,1.76666465335551,29.10000038146973,-1.3673463032596431,29.46999931335449,-1.0312507450587591,29.86000061035156,-0.022147646453336334 6395,2023-03-27,30.25,30.520000457763672,29.81999969482422,30.1200008392334,95000.0,0.015100697129542429,1.0895542782963679,0.17333221435546875,41.419136304893705,35.131458691332824,-0.3031241775904796,0.5399836385203258,-1.267323591885912,-2.4357196825597676,34.8018193724845,0.7200012207031214,-0.5943273258427624,-0.30400009155273366,-2.135242796982716,1.5272426138772524,-1.2196214442677267,0.6116212611622593,-1.4699993133544886,84.48273027127102,54.60131554917645,0.9156213527149922,3,-0.5999994277954102,0.08500099182129262,-2.0824999809265137,-3.239999771118164,-3.7800006866455114,0,-0.04495869786286144,1.0430076211883956,29.79999923706055,1.76666465335551,29.10000038146973,-1.3673463032596431,29.46999931335449,-0.04495869786286144 6396,2023-03-28,30.190000534057614,30.459999084472656,29.86000061035156,30.26000022888184,79100.0,-0.001983453419583059,1.5531990877141872,-0.5384626670775375,41.556302004074254,34.87884874164529,-0.3260054872211846,0.541920611549866,-1.1612930830168473,-2.332936635802522,31.911137158495812,0.5999984741210973,-0.7580595735896303,-0.3094995498657269,-2.114457666688697,1.495458566957243,-1.2119786082772137,0.5929795085457599,-1.3751998519897377,81.03448464858168,48.570689374139754,0.9024790584114851,3,-0.5399999618530238,0.2899999618530309,-1.9650006294250453,-3.1800003051757777,-3.680000305175774,1,-0.056641303795017084,1.0895542782963679,30.25,1.0430076211883956,29.79999923706055,1.76666465335551,29.10000038146973,-0.056641303795017084 6397,2023-03-29,30.040000915527344,30.440000534057614,30.01000022888184,30.440000534057614,132600.0,-0.004968519903173041,1.1500035762820997,5.714305177111086,43.35061586947275,35.074148035903534,-0.23347977563281574,0.5923377971509218,-0.9683130144817831,-2.1578358489610707,28.63595244086612,0.43000030517577414,-0.8415321145267889,-0.37699918746948313,-2.1019018570948447,1.3479034821558749,-1.2394505222821621,0.48545214734319586,-1.1910962379455512,72.41381578298311,35.12083449361064,0.8624513348126792,3,-0.3900003433227539,0.5950002670288157,-1.830000877380371,-3.030000686645508,-3.0400009155273438,2,-0.04693747376125834,1.5531990877141872,30.190000534057614,1.0895542782963679,30.25,1.0430076211883956,29.79999923706055,-0.04693747376125834 6398,2023-03-30,30.10000038146973,30.32999992370605,30.01000022888184,30.07999992370605,104500.0,0.0019973190450661704,-3.000000000000089,-0.05000119209405059,46.47378412533736,36.45234650700671,-0.3595030063915594,0.39258611848756786,-0.953122679460467,-2.185264541783088,24.90993468603626,0.31999969482421164,-0.8529018581365584,-0.21549968719482138,-1.7436699154534097,1.312670541063767,-0.9795848013241155,0.5485854269344728,-1.2176737882843014,73.41771540666997,30.627619070354847,0.764085114129294,3,-0.44999980926514027,0.5350008010864293,-0.555000782012943,-1.8050003051757848,-2.620000839233402,3,-0.046179444497708055,1.1500035762820997,30.040000915527344,1.5531990877141872,30.190000534057614,1.0895542782963679,30.25,-0.046179444497708055 6399,2023-03-31,30.11000061035156,30.309999465942386,29.989999771118164,30.18000030517578,217400.0,0.00033223351345812446,-1.0645050144588921,-3.499904634750031,53.86222250361259,38.19600946729962,-0.2780300854932136,0.2388917121535421,-0.8888456842591879,-2.175398238859369,20.971350037232195,0.3199996948242223,-0.8748258149201789,-0.10649948120117614,-1.3871288282271976,1.1741298658248454,-0.7468141547141869,0.5338151923118346,-1.1949205398745661,41.42865706453865,-6.425363826473642,0.6403146735130115,3,-0.4600000381469691,0.5250005722046005,-0.5300002098083461,-1.7799997329711879,-2.760000228881829,4,-0.04682829023016899,-3.000000000000089,30.10000038146973,1.1500035762820997,30.040000915527344,1.5531990877141872,30.190000534057614,-0.04682829023016899 6400,2023-04-03,30.35000038146973,30.6200008392334,30.0,30.1200008392334,258900.0,0.007970766066197399,-1.6382945912603077,-3.2857220708445705,48.243563589550995,39.87316332843552,-0.5018242946985509,-0.10410647846550702,-1.0521822355782575,-2.400001735825729,17.884327339605427,0.6200008392333984,-0.8847698071205734,0.19550027847290252,-0.9137426761996608,1.3047432331454658,-0.3591211988633809,0.7501217558091859,-1.4028219032470055,64.47363467759607,16.00264323248686,0.5546214773362816,4,-0.649999618530277,0.28500080108642933,-0.7699999809265172,-2.019999504089359,-2.9500007629394567,0,-0.0583196189626527,-1.0645050144588921,30.11000061035156,-3.000000000000089,30.10000038146973,1.1500035762820997,30.040000915527344,-0.0583196189626527 6401,2023-04-04,30.040000915527344,30.540000915527344,29.8799991607666,30.540000915527344,251800.0,-0.010214150314530435,1.6400070190429688,-2.1739173701756087,47.57506719772916,42.35052548673385,-0.18283354634179005,0.11325099308466946,-0.660771207280284,-2.079605408100214,15.432793139526101,0.6600017547607422,-0.7686259538993276,-0.05199918746948384,-1.0242583740528097,0.920259999113842,-0.538128780761145,0.4341304058221773,-1.0259095428641913,21.621809708898017,-27.261112819466017,0.4861295932916621,4,-0.3400001525878906,0.5950002670288157,-0.4400010108947754,-1.6900005340576172,-2.6700000762939453,1,-0.11884159431991104,-1.6382945912603077,30.35000038146973,-1.0645050144588921,30.11000061035156,-3.000000000000089,30.10000038146973,-0.11884159431991104 6402,2023-04-05,30.5,30.54999923706055,30.040000915527344,30.040000915527344,689100.0,0.015312885168218715,-1.2173884198829206,-0.9199981689453125,52.31091889795233,45.51641981433109,-0.5379313064671152,-0.42442733884345074,-1.0365258724774549,-2.5253095120221474,12.853932736087812,0.5099983215332067,-0.7000829733742151,0.44349985122680735,-0.40023307064390323,1.287232773097518,0.02163339029145206,0.8653663121621626,-1.4216722486740387,83.78370715563413,34.02763658574132,0.4218664609353554,4,-0.7199993133544922,0.13500118255615945,-0.9000000953674316,-2.1499996185302734,-3.510000228881836,2,-0.13081966462682493,1.6400070190429688,30.040000915527344,-1.6382945912603077,30.35000038146973,-1.0645050144588921,30.11000061035156,-0.13081966462682493 6403,2023-04-06,30.26000022888184,30.95000076293945,30.15999984741211,30.670000076293945,144500.0,-0.007868844954693754,-1.5901643444980746,-0.8913057900585397,61.33006233654222,48.457963647685034,-0.12972312723377044,-0.24005243051957592,-0.7236496878769465,-2.279290775813461,10.817402765940724,0.7900009155273402,-0.6005242339316332,0.2310000419616749,-0.5422339064274269,1.0042339903507767,-0.1556169322328742,0.617617016156224,-1.1200055540395795,35.51406533817998,-18.39306375116881,0.38661697419455077,4,0.12499999999999645,0.37500095367431996,-0.5850005149841344,-1.8750000000000036,-3.55999946594239,3,-0.10773298758174865,-1.2173884198829206,30.5,1.6400070190429688,30.040000915527344,-1.6382945912603077,30.35000038146973,-0.10773298758174865 6404,2023-04-10,30.11000061035156,30.59000015258789,30.01000022888184,30.29999923706055,162100.0,-0.004957026351477434,-1.9743632379983926,0.4634114571218777,52.74726656696735,49.71664478791544,0.07696868569260573,-0.12646499519117427,-0.49521127512489826,-2.1176964735364443,9.110807213774782,0.5799999237060511,-0.41584855412954624,0.10000038146972301,-0.6436466052153875,0.8436473681548335,-0.2718231118728305,0.4718238748122765,-0.861405570223468,21.495430391682998,-32.43227983500523,0.371823493342555,4,0.2950000762939453,0.43500041961670277,-0.06499958038329368,-1.4299993515014577,-3.860000610351559,0,-0.08734643024919297,-1.5901643444980746,30.26000022888184,-1.2173884198829206,30.5,1.6400070190429688,30.040000915527344,-0.08734643024919297 6405,2023-04-11,29.940000534057614,30.399999618530273,29.78000068664551,30.07999992370605,129200.0,-0.005645967215141878,-1.6956528950293415,0.7368442186840931,51.06382978723405,50.773036763822084,0.22168331503147343,0.06249082748151835,-0.24648587064087124,-1.935375823163465,8.314822644213232,0.6199989318847621,-0.17349770086040195,-0.07999973297119567,-0.8136712769559864,0.6536718110135951,-0.44683550496359103,0.2868360390211997,-0.589321150560842,13.675199741773831,-38.24139443196831,0.36683577199239453,4,0.42500019073486683,0.4800004959106481,0.20499992370605824,-1.2599992752075124,-3.560001373291012,1,-0.08650634957877457,-1.9743632379983926,30.11000061035156,-1.5901643444980746,30.26000022888184,-1.2173884198829206,30.5,-0.08650634957877457 6406,2023-04-12,30.25,30.399999618530273,29.959999084472656,29.959999084472656,208300.0,0.01035402339387903,-2.034476861961011,-2.071444141689373,60.597851016157065,52.68939622456478,-0.08818364155354175,-0.2816380542907808,-0.4844626381604229,-2.230009306816193,7.204355670511966,0.4599990844726598,-0.03827457177236582,0.24249973297118999,-0.46478213924938316,0.9497816051917631,-0.11114120313909481,0.5961406690814748,-0.8033613337366674,40.17087886380711,-14.267712930829411,0.35364093611028613,4,0.11500072479248047,-0.11499977111816406,0.20750045776367188,-1.3649988174438406,-3.6599998474121094,2,-0.09421488864362737,-1.6956528950293415,29.940000534057614,-1.9743632379983926,30.11000061035156,-1.5901643444980746,30.26000022888184,-0.09421488864362737 6407,2023-04-13,30.149999618530273,30.35000038146973,30.01000022888184,30.21999931335449,154200.0,-0.003305797734536431,1.0605955518564314,-0.24137749598799121,65.39590115335986,54.79185367212283,0.03247616863513514,-0.199755126611592,-0.34242028246663025,-2.1128330203790497,6.870752688356801,0.3400001525878906,0.019320566362871716,0.14749937057495188,-0.5539541973881441,0.8489529385380479,-0.20322741340659434,0.4982261545564981,-0.6131592264663723,31.623838269888072,-25.970361391703317,0.3507267839815479,4,0.21500110626220703,-0.09999942779541016,0.46000099182128906,-0.9949989318847621,-3.559999465942383,3,-0.0922055991532511,-2.034476861961011,30.25,-1.6956528950293415,29.940000534057614,-1.9743632379983926,30.11000061035156,-0.0922055991532511 6408,2023-04-14,29.63999938964844,30.29999923706055,29.559999465942386,30.15999984741211,110100.0,-0.016915430691030076,-1.1764689382804927,7.42861035422376,47.51552831822657,54.08666542930217,0.5256398785530507,0.27388144730925745,0.20714151908397582,-1.5811032660073039,6.54475448902759,0.7399997711181641,0.06900893831019772,-0.330500793457027,-1.0370262515346056,0.3760246646205516,-0.6837635224958163,0.022761935581762316,1.3100013732910085,7.766977706257422,-46.773035121297866,0.3532627290387896,4,0.6150007247924769,0.41000080108642223,1.1150012016296351,-0.45999813079833984,-3.139999389648441,4,-0.08940619679822837,1.0605955518564314,30.149999618530273,-2.034476861961011,30.25,-1.6956528950293415,29.940000534057614,-0.08940619679822837 6409,2023-04-17,29.71999931335449,29.979999542236328,29.57999992370605,29.729999542236328,134800.0,0.0026990528121935142,-1.758627493537969,0.019231192458650546,40.701731138474294,53.24868404584921,0.4296865943736634,0.2359047393974123,0.16264561244100761,-1.6404442622403579,6.724992482430498,0.399999618530277,0.11747822333523317,-0.2695008277893116,-0.9230896230268009,0.38408796744817764,-0.5962952254080562,0.05729356982943301,1.2022014236450183,19.047597422354265,-30.395167837993007,0.32679439761874374,4,0.5350008010864293,0.14500141143799183,1.147501468658458,-0.5399980545043874,-2.6199989318847585,0,-0.10161502759719188,-1.1764689382804927,29.63999938964844,1.0605955518564314,30.149999618530273,-2.034476861961011,30.25,-0.10161502759719188 6410,2023-04-18,29.60000038146973,30.020000457763672,29.31999969482422,29.61000061035156,141000.0,-0.004037649214575834,-1.456136124077699,0.9999999999989342,39.86252651283769,52.39173508086126,0.4828911232908517,0.34940255285147614,0.3116834050895818,-1.5005937771341955,7.073556263186365,0.7000007629394531,0.13569743250469202,-0.37399978637694886,-1.0498511824729597,0.301851609719062,-0.7119254844249561,-0.036074088328941656,1.2949563301086329,25.925991335691943,-18.714256638991866,0.337925698048006,4,0.5349998474121058,0.26500034332275035,1.1950006484985387,-0.4099998474121058,-2.890001296997074,1,-0.1131756871046159,-1.758627493537969,29.71999931335449,-1.1764689382804927,29.63999938964844,1.0605955518564314,30.149999618530273,-0.1131756871046159 6411,2023-04-19,29.56999969482422,29.709999084472656,29.440000534057614,29.649999618530273,93500.0,-0.0010135366979350247,1.7000009536798089,7.999809269507877,41.57703030294744,51.19908079252739,0.4908265919047352,0.37583224591215725,0.3719401585819284,-1.4519918235870541,7.128056524585155,0.2699985504150426,0.1039667064683023,-0.38950042724609446,-1.0877233183913404,0.3087224638991515,-0.7386118728187157,-0.04038898167347327,1.2619587360839795,24.27182847947371,-16.15897696669073,0.34911144557262275,4,0.5650005340576172,0.2950010299682617,1.0525012016296458,-0.37999916076659446,-2.9300003051757777,2,-0.1078796268846759,-1.456136124077699,29.60000038146973,-1.758627493537969,29.71999931335449,-1.1764689382804927,29.63999938964844,-0.1078796268846759 6412,2023-04-20,29.270000457763672,29.46999931335449,28.96999931335449,29.40999984741211,304900.0,-0.010145391956600469,2.8461786757047283,1.7499940395298381,36.30361748241044,48.41836469762386,0.6682786121706492,0.6957513579340819,0.7025570641072569,-1.1335099109963096,7.775101269363111,0.6000003814697301,0.07536094286194128,-0.679499721527101,-1.4121224068376002,0.05312296378339809,-1.0458110641823488,-0.31318837887185325,1.5014796237011687,22.5564783171736,-13.135701574609548,0.36631134265524895,4,0.5099992752075195,0.5950002670288086,1.3525004386901927,-0.07999992370604758,-2.729999542236328,3,-0.09156133458361215,1.7000009536798089,29.56999969482422,-1.456136124077699,29.60000038146973,-1.758627493537969,29.71999931335449,-0.09156133458361215 6413,2023-04-21,29.440000534057614,29.899999618530273,29.290000915527344,29.40999984741211,124900.0,0.005807997049376512,-3.5185331703836615,-0.2142915531334896,39.49842060608308,46.94627070197005,0.4131795442192292,0.5823886352404628,0.5831898489231797,-1.2844898304045422,7.7350053752010455,0.6299991607666016,0.07442506226527001,-0.526499652862551,-1.1884991714196538,0.13549986569455186,-0.8574994121411024,-0.19549989358399955,1.2233907013206071,44.76197223266706,9.390779504650688,0.33099975927855113,4,0.24499893188476918,0.42500019073486683,1.1175003051757884,-0.24999999999998934,-3.1100006103515625,4,-0.0968070764187896,2.8461786757047283,29.270000457763672,1.7000009536798089,29.56999969482422,-1.456136124077699,29.60000038146973,-0.0968070764187896 6414,2023-04-24,29.13999938964844,29.489999771118164,29.07999992370605,29.399999618530273,135900.0,-0.010190256079041782,-1.1578986994864988,-8.666475936169768,31.38458920087905,44.75968841459728,0.6270579436904491,0.8752853550173505,0.9249341460295817,-0.9639861579551585,8.20111840312167,0.4099998474121129,-6.401045475712408e-05,-0.7935008049011181,-1.5495649881782647,-0.03743662162397143,-1.1715328965396914,-0.41546871326254475,1.4217883304083543,16.190465810359512,-14.859196877668953,0.3780320916385733,4,0.5450000762939418,0.7250013351440394,1.3250017166137695,0.15000152587890625,-2.779998779296882,0,-0.09059709831655871,-3.5185331703836615,29.440000534057614,2.8461786757047283,29.270000457763672,1.7000009536798089,29.56999969482422,-0.09059709831655871 6415,2023-04-25,28.88999938964844,29.36000061035156,28.8799991607666,28.95000076293945,139700.0,-0.008579272657391002,-10.999761586877653,0.23077430950369882,31.974889953709365,41.57935940765864,0.7961786682158092,1.0731967696878115,1.2120538990378336,-0.6875440233527321,8.535886950494337,0.4800014495849574,-0.11526260202898797,-0.9755007743835407,-1.8474615054929586,-0.1035400432741227,-1.4114811399382496,-0.5395204088288317,1.5762810260062174,0.9804141562607499,-29.970415464497243,0.4359803655547098,4,0.725000381469723,0.9750013351440394,1.337501049041748,0.450001716613766,-2.75,1,-0.06195912239513868,-1.1578986994864988,29.13999938964844,-3.5185331703836615,29.440000534057614,2.8461786757047283,29.270000457763672,-0.06195912239513868 6416,2023-04-26,28.479999542236328,29.04999923706055,28.399999618530273,28.71999931335449,94500.0,-0.014191756873453532,-2.25000119209405,3.9999046347515113,17.834381362891833,36.294746097606634,1.037840086815219,1.4213947314058402,1.6509836301288594,-0.2675881524356072,9.1253655611678,0.649999618530277,-0.1939307483526349,-1.3000005722045884,-2.354275580478074,-0.2457255639311029,-1.8271380763413312,-0.7728630680678457,1.8593783730272868,5.3333282470703125,-18.15233311962055,0.5271375041367428,4,0.869999885559082,1.1950006484985352,1.7050008773803746,0.8600015640258789,-1.629999160766598,2,-0.06214889347658625,-10.999761586877653,28.88999938964844,-1.1578986994864988,29.13999938964844,-3.5185331703836615,29.440000534057614,-0.06214889347658625 6417,2023-04-27,28.6299991607666,28.79999923706055,28.399999618530273,28.51000022888184,112000.0,0.005266840622936808,-1.3529378765609608,-0.499996026353218,23.278664330320197,33.60176121006148,0.7258888933081771,1.2230516371213227,1.5445038199331371,-0.40106992333589275,9.746700328443344,0.399999618530277,-0.25682512730395146,-1.0795008659362786,-2.2434416807227393,0.08443994885018213,-1.6614712733295072,-0.49753045854305,1.5154409248236789,15.333302815755209,-6.356932921744805,0.58197040739323,4,0.5800008773803711,1.0450010299682617,1.5550012588501012,0.7100019454956055,-2.7999992370605504,3,-0.06950750364831226,-2.25000119209405,28.479999542236328,-10.999761586877653,28.88999938964844,-1.1578986994864988,29.13999938964844,-0.06950750364831226 6418,2023-04-28,28.709999084472656,28.809999465942386,28.399999618530273,28.61000061035156,118700.0,0.002794269160010465,1.7333392673219075,0.8333280350955815,26.51003790375944,32.02490640620428,0.5588659480546987,1.0894327381933948,1.4992120833336884,-0.46200304005995463,10.393767381105096,0.4099998474121129,-0.3942226041511745,-0.9300008773803725,-2.1598924406544526,0.2998906858937076,-1.5449466590174126,-0.31505509574333246,1.2608969544116242,28.440313995037393,6.447615839144213,0.6149457816370393,4,0.5000009536743164,0.965001106262207,1.3775014877319371,0.7900018692016673,-2.2399997711181676,4,-0.07558335904367619,-1.3529378765609608,28.6299991607666,-2.25000119209405,28.479999542236328,-10.999761586877653,28.88999938964844,-0.07558335904367619 6419,2023-05-01,28.70000076293945,29.1299991607666,28.51000022888184,28.71999931335449,185000.0,-0.00034825224145040856,-2.0999976158120277,-0.19998855573357038,28.01417120564132,30.70842248318246,0.45702253234850687,1.0417945911975544,1.5564460146074026,-0.4313654659399262,10.862463972530097,0.6199989318847621,-0.5541468545859018,-0.8694992065429723,-2.146691924028797,0.40769351094285255,-1.5080955652858847,-0.23090284780005987,1.113805633909429,31.25008692335024,7.866329455920209,0.638596358742912,5,0.44999885559082387,0.9749994277954137,1.2950000762939524,0.8000001907348739,-1.5200004577636683,0,-0.08257842425892203,1.7333392673219075,28.709999084472656,-1.3529378765609608,28.6299991607666,-2.25000119209405,28.479999542236328,-0.08257842425892203 6420,2023-05-02,28.57999992370605,28.709999084472656,28.25,28.59000015258789,235100.0,-0.004181213799421046,2.680020752111451,0.5000476871723284,18.250938988756516,28.116634559383467,0.4661401502611078,1.0776437716243024,1.702629689465887,-0.2908942890934334,11.058729154117792,0.45999908447265625,-0.6140363821937669,-0.9010000228881871,-2.1956517944020604,0.3936517486256861,-1.5483259086451255,-0.25367413713124876,1.092425795310966,37.50002709304579,15.568881187358912,0.6473258857569367,5,0.4949998855590856,1.0200004577636754,1.4550008773803746,0.9650011062622177,-1.2399997711181605,1,-0.07767667317287452,-2.0999976158120277,28.70000076293945,1.7333392673219075,28.709999084472656,-1.3529378765609608,28.6299991607666,-0.07767667317287452 6421,2023-05-03,26.46999931335449,28.61000061035156,26.239999771118164,27.61000061035156,388500.0,-0.07382787319748718,-1.9625003427266345,113.99752050348802,10.344819081381132,25.232323625935766,2.335795562578628,3.0635450843328975,3.8216045727578525,1.8283133028761327,12.205724046721048,2.370000839233395,-0.7186045549099127,-2.8325005531311085,-4.67229358515084,-0.9927075211113774,-3.752397069140976,-1.9126040371212412,3.0317353193804877,7.958463349859168,-12.220072346015705,0.9198965160098657,5,1.6000003814697301,2.12500095367432,3.522501468658451,3.1400012969970774,0.4200000762939524,2,-0.012466941150979127,2.680020752111451,28.57999992370605,-2.0999976158120277,28.70000076293945,1.7333392673219075,28.709999084472656,-0.012466941150979127 6422,2023-05-04,26.51000022888184,26.739999771118164,25.96999931335449,26.290000915527344,231400.0,0.0015111793186624034,1.2647125646887332,-0.19298163426129955,12.470034730210742,22.22916963972773,2.0820682583565535,2.855710558093353,3.6987049137621106,1.7996018090851145,13.468281827373888,0.7700004577636754,-0.824263895003245,-2.5929996490478473,-4.727726312223552,-0.45827298587214216,-3.6603629806357,-1.5256363174599947,2.5350915232267823,17.08863739248549,-4.467382207730555,1.0673633315878521,5,1.2199993133544886,1.9499998092651296,3.5550003051757777,3.2150001525878906,0.44999885559081676,3,0.012825354570064063,-1.9625003427266345,26.46999931335449,2.680020752111451,28.57999992370605,-2.0999976158120277,28.70000076293945,0.012825354570064063 6423,2023-05-05,27.0,27.13999938964844,26.520000457763672,26.690000534057614,315300.0,0.01848358230432301,1.1016975453319795,1.4090928794985325,20.305683857375314,20.998180157116202,1.3517017873513808,2.222927929938699,3.1513904564134876,1.3262504631246976,13.962340219215688,0.6299991607666016,-0.9380473927072579,-1.9399998664855964,-4.197087125512894,0.31708739254170126,-3.068543495999247,-0.8114562369719458,1.610000610351559,32.59496001207191,10.278741910184017,1.1285436295136495,5,0.6649999618530238,1.460000038146969,3.1425008773803746,2.72500038146973,0.0,4,-0.04333333615903512,1.2647125646887332,26.51000022888184,-1.9625003427266345,26.46999931335449,2.680020752111451,28.57999992370605,-0.04333333615903512 6424,2023-05-08,27.479999542236328,28.18000030517578,27.13999938964844,27.18000030517578,297200.0,0.017777760823567634,-4.473673643527665,0.967741141580876,28.542503946937074,20.616803934141508,0.6833275470733753,1.6187889547432448,2.6117021644885874,0.8671369392027444,14.18623006073354,1.1800003051757812,-1.008155870417557,-1.3285002708435059,-3.604945222070718,0.9479446803837064,-2.466722746457112,-0.19027779522989974,0.7076008605957007,55.10950200793714,31.876377039532798,1.1382224756136052,5,0.06999969482421875,0.980000495910641,2.6625013351440465,2.245000839233402,-0.4799995422363281,0,-0.036754011852492385,1.1016975453319795,27.0,1.2647125646887332,26.51000022888184,-1.9625003427266345,26.46999931335449,-0.036754011852492385 6425,2023-05-09,27.35000038146973,27.59000015258789,27.149999618530273,27.5,229200.0,-0.004730682785012097,1.6666705198971188,-0.4999999999999882,27.976192954086272,21.74367188871867,0.6391147875045,1.6282860241579904,2.678304222963927,1.0225877012071862,14.841513097761192,0.4400005340576172,-1.1165132982017525,-1.328999423980708,-3.628975595333724,0.9709767473723083,-2.478987509657216,-0.1790113383041998,0.8299999237060511,52.27274205073138,27.96598191968817,1.1499880856765077,5,0.19999885559081676,1.109999656677239,2.7925004959106445,2.375,-0.19000053405762074,1,-0.006215724823504076,-4.473673643527665,27.479999542236328,1.1016975453319795,27.0,1.2647125646887332,26.51000022888184,-0.006215724823504076 6426,2023-05-10,27.399999618530273,27.690000534057614,27.209999084472656,27.61000061035156,213100.0,0.001828125643991596,1.5945965451293433,1.4000101725519212,30.4801542125535,22.543837431189033,0.4691420495548009,1.4269866819805372,2.557411772796108,0.9961941015191549,15.480434596686097,0.4800014495849574,-1.1806129580036355,-1.1365001678466804,-3.3790858045338084,1.1060854688404476,-2.257792986190246,-0.015207349503114642,0.7800006866455078,64.70586712258901,38.51800843543712,1.1212928183435644,5,0.14999961853027344,1.0600004196166957,2.767501354217533,2.3250007629394567,-0.5200004577636719,2,-0.0021897615612302967,1.6666705198971188,27.35000038146973,-4.473673643527665,27.479999542236328,1.1016975453319795,27.0,-0.0021897615612302967 6427,2023-05-11,27.3700008392334,27.540000915527344,27.290000915527344,27.36000061035156,160200.0,-0.0010948459749826611,-2.3333418104599266,-0.04761991262569778,27.74192780948492,22.680714087380757,0.33705955896882855,1.3049412623969516,2.501489543337385,1.0661502248492951,16.15388420733152,0.25,-1.2411526254588878,-1.0274990081787116,-3.192268232762121,1.1372702164046977,-2.1098836204704163,0.054885604112993036,0.456399307250976,51.20484696398327,26.236007302008918,1.0823846122917051,5,0.17999839782714844,1.0899991989135707,2.797500133514408,2.3549995422363317,-0.5,3,-0.0175375021873182,1.5945965451293433,27.399999618530273,1.6666705198971188,27.35000038146973,-4.473673643527665,27.479999542236328,-0.0175375021873182 6428,2023-05-12,26.989999771118164,27.540000915527344,26.85000038146973,27.399999618530273,137000.0,-0.01388385299464523,-1.0000055285577754,-40.9990463474964,27.27271994099715,22.598330613531402,0.5000012489353658,1.556009079990325,2.7751977495122446,1.489893112317013,17.445354873433885,0.6900005340576136,-1.2345112736696358,-1.2750000953674316,-3.4439532254810317,0.8939530347461684,-2.3594766604242317,-0.19052353031063163,-1.0200004577636754,10.526270502206119,-14.910497084108888,1.0844765650567993,5,0.34999942779541016,1.470000267028805,3.2175011634826696,2.735000610351566,0.09000015258788707,4,-0.0011115482363809326,-2.3333418104599266,27.3700008392334,1.5945965451293433,27.399999618530273,1.6666705198971188,27.35000038146973,-0.0011115482363809326 6429,2023-05-15,26.70000076293945,27.38999938964844,26.63999938964844,27.170000076293945,151800.0,-0.010744683610151018,-1.5423640049009297,1.1463402152978808,27.04402339682632,23.575339992205826,0.532459193997699,1.6950635826456768,2.9546320997430833,1.808021257593193,18.88267936362012,0.75,-1.278652770739523,-1.4139991760253956,-3.5769347165631338,0.7489363645123426,-2.4954669462942647,-0.3325314057565265,-0.6986014175415036,5.714410275692682,-21.8734193570269,1.081467770268869,5,0.5899991989135742,1.5799989700317418,3.809999942779548,3.0249996185302805,-0.020000457763668322,0,0.011235926160607423,-1.0000055285577754,26.989999771118164,-2.3333418104599266,27.3700008392334,1.5945965451293433,27.399999618530273,0.011235926160607423 6430,2023-05-16,26.25,26.56999969482422,26.209999084472656,26.399999618530273,105300.0,-0.01685396067718714,-2.1304203604036918,0.31914859079195423,26.81911981169185,25.40581785112924,0.6897237008699832,1.9828861210914752,3.3026785133686687,2.2815846066264527,20.091084702349747,0.4900016784667933,-1.3666555027462373,-1.6964999198913588,-3.8934859679997764,0.5004861282170587,-2.794992943945566,-0.5980068958371518,-0.21782862319946616,2.7027619154401075,-26.555849399175056,1.0984930240542086,5,0.8249998092651367,1.9349994659423828,4.225000858306885,3.505001068115238,-0.5100002288818359,1,0.02857142857142847,-1.5423640049009297,26.70000076293945,-1.0000055285577754,26.989999771118164,-2.3333418104599266,27.3700008392334,0.02857142857142847 6431,2023-05-17,26.3799991607666,26.46999931335449,26.020000457763672,26.29999923706055,152000.0,0.004952348981584809,2.461526611158047,-0.533334181045969,26.51355572208918,26.96620907244906,0.6097356679826191,1.6882014887388337,3.079804878806158,2.1737480860871194,21.426954921423444,0.44999885559081676,-1.4763992888805042,-1.4070007324218743,-3.570643834267802,0.7566423694240534,-2.488822283344838,-0.32517918149891045,1.1600017547607422,23.684118064844814,-7.032910547963102,1.0818215509229636,5,0.720001220703125,1.8050003051757812,4.0125017166137695,3.430001258850101,-0.5399990081787109,2,0.029567881404847007,-2.1304203604036918,26.25,-1.5423640049009297,26.70000076293945,-1.0000055285577754,26.989999771118164,0.029567881404847007 6432,2023-05-18,26.59000015258789,26.670000076293945,26.26000022888184,26.26000022888184,145100.0,0.007960614044810521,-1.4848481345548394,4.1250029802352195,28.455287389474535,27.87172057601564,0.4607263559871839,1.3356041548360338,2.78003386532038,1.991986367264527,21.9388296609212,0.4099998474121058,-1.5613865319846987,-1.0629997253417969,-3.1711701526612828,1.045170701977689,-2.11708493900154,-0.008914511682053927,0.9196007537841808,37.49996862914378,6.226651205808288,1.054085213659742,5,0.5100002288818359,1.5699996948242188,3.6600003242492676,3.220000267028812,-0.9300003051757812,3,0.010906318409723115,2.461526611158047,26.3799991607666,-2.1304203604036918,26.25,-1.5423640049009297,26.70000076293945,0.010906318409723115 6433,2023-05-19,26.59000015258789,26.96999931335449,26.540000915527344,26.76000022888184,270100.0,0.0,-2.1851904179941384,-0.515151865445209,28.513231406069508,27.8684680714748,0.44304237770374755,1.1711891787162614,2.701308136417108,2.0195543105441836,23.161872214184406,0.4299983978271449,-1.366475618298832,-0.9204997062683091,-2.9015302237314735,1.0605308111948553,-1.911014964999893,0.07001555246327484,0.8898087448120116,41.605849578294524,9.90288879433924,0.9905152587315827,5,0.2650003433227539,1.544999122619629,3.6175003051757812,3.220000267028812,-1.4400005340576172,4,0.010530300302320938,-1.4848481345548394,26.59000015258789,2.461526611158047,26.3799991607666,-2.1304203604036918,26.25,0.010530300302320938 6434,2023-05-22,26.5,26.85000038146973,26.420000076293945,26.71999931335449,182800.0,-0.003384736821038792,-1.2631644991442197,1.2941130271852677,28.68852170684282,27.947615710669975,0.42399850500445524,1.1101861108119166,2.720229721390087,2.1317694219467356,24.159999319096663,0.4300003051757848,-1.201332751702779,-0.8784998893737779,-2.7512209877167884,0.9942212089692326,-1.8148604385452813,0.05786065979772559,0.9506127286071759,50.52632846992328,18.74879223469181,0.9363605491715047,5,0.35500049591064453,1.494999885559082,3.6525001525878906,3.60000038146973,-0.9899997711181605,0,0.021886789573813292,-2.1851904179941384,26.59000015258789,-1.4848481345548394,26.59000015258789,2.461526611158047,26.3799991607666,0.021886789573813292 6435,2023-05-23,27.10000038146973,27.520000457763672,26.40999984741211,26.45000076293945,218700.0,0.022641523829046495,-2.0410915238117635,-2.9545529420945287,59.34719981888683,31.155065222484783,-0.24048309778908106,0.38916009362464976,2.0788357838950873,1.565043407137761,24.525985737721378,1.1100006103515625,-1.07690491285571,-0.1889995574951122,-1.9235631699566014,1.545564054966377,-1.0562813637258586,0.6782822487356341,-1.0799999237060582,71.99999491373723,35.67241983459212,0.8672818062307451,5,-0.3199996948242223,0.8949995040893519,2.960000038146969,3.0350008010864293,-1.3900012969970739,1,-0.015498157578666794,-1.2631644991442197,26.5,-2.1851904179941384,26.59000015258789,-1.4848481345548394,26.59000015258789,-0.015498157578666794 6436,2023-05-24,26.709999084472656,27.3700008392334,26.709999084472656,27.10000038146973,126500.0,-0.014391191568533968,-2.3846131274055744,-0.6000023475073862,52.688157157352656,33.92686848335898,0.04620784579181603,0.6743317128458628,2.397557402852133,1.980161861965513,24.233794919096994,0.6600017547607422,-1.0336506621705759,-0.4905008316040025,-2.14811444606012,1.167112782852115,-1.3193076388320613,0.3383059756240563,-0.6599986267089832,35.71418840059745,-2.921115185524471,0.8288068072280593,5,0.07000160217285156,1.2250003814697266,3.290001392364502,3.425002098083503,-0.9799995422363281,2,-0.0363159620592568,-2.0410915238117635,27.10000038146973,-1.2631644991442197,26.5,-2.1851904179941384,26.59000015258789,-0.0363159620592568 6437,2023-05-25,26.63999938964844,26.82999992370605,26.309999465942386,26.489999771118164,130100.0,-0.0026207299596991973,-1.0392165662504167,-0.38461312740557996,44.54544403664427,35.846060049542,0.0019747660784226184,0.619356238857268,2.402053864791263,2.0781604004866914,24.09739588052302,0.5200004577636648,-0.9782612622116247,-0.4610005378723123,-1.9913380682745156,1.069336992529891,-1.2261693030734158,0.3041682273287911,-0.5605989318847691,27.27269861236568,-11.625727673744528,0.7651687652011023,5,0.13000106811523082,1.2950000762939418,3.360001087188717,3.4950017929077184,-1.029998779296882,3,-0.03003000207918205,-2.3846131274055744,26.709999084472656,-2.0410915238117635,27.10000038146973,-1.2631644991442197,26.5,-0.03003000207918205 6438,2023-05-26,26.540000915527344,26.729999542236328,26.45000076293945,26.5,142400.0,-0.003753696562018516,-2.9999999999998477,0.2666734483679349,33.904123010999925,36.60829334000573,0.035121480445450715,0.5780872117050961,2.4330694204878185,2.2017090195248272,23.976104210807744,0.27999877929687855,-0.953458491396006,-0.45249910354614187,-1.799197096281059,0.8941988891887753,-1.1258480999136005,0.22084989282131673,-0.43178845776367325,19.008368682306674,-17.102535630842205,0.6733489963674594,5,0.22999954223632812,1.394998550415039,3.282499313354492,3.5950002670288157,-1.0300006866455043,4,-0.03315753721773185,-1.0392165662504167,26.63999938964844,-2.3846131274055744,26.709999084472656,-2.0410915238117635,27.10000038146973,-0.03315753721773185 6439,2023-05-30,26.32999992370605,26.5,26.18000030517578,26.5,135800.0,-0.007912621875548975,2.764700602497504,-4.249904634751186,32.9999923706054,37.29505695766279,0.20910837574637497,0.6339319306519151,2.6005286487197203,2.4304459844241606,24.665846966323002,0.3600006103515625,-0.9232477814620523,-0.5440000534057639,-1.6544367559723092,0.5664366491607815,-1.0992184046890365,0.011218297877508832,-0.19355170594237947,11.194000108177704,-21.9276993745087,0.5552183512832721,5,0.44000053405762074,1.399999618530277,3.4450001716613805,3.8050012588501083,-0.850000381469723,1,-0.04481581118856637,-2.9999999999998477,26.540000915527344,-1.0392165662504167,26.63999938964844,-2.3846131274055744,26.709999084472656,-0.04481581118856637 6440,2023-05-31,26.36000061035156,26.56999969482422,26.229999542236328,26.3799991607666,187600.0,0.001139410813993047,-1.4285665628980728,0.11763847905846182,32.55036069993261,37.96581306631206,0.2194273285264572,0.4522752717514962,2.5090820848882984,2.4214620059319927,24.951240989147628,0.3400001525878906,-0.8615301238670767,-0.40299940109253285,-1.1929921549724192,0.3869933527873535,-0.797995778032476,-0.008003024152589688,-0.19588134778788557,15.126069276794333,-13.422101457247049,0.39499637693994366,5,0.4899997711181676,1.3049993515014648,3.4149994850158727,3.7750005722046005,-1.1599998474121094,2,-0.03224584073552428,2.764700602497504,26.32999992370605,-2.9999999999998477,26.540000915527344,-1.0392165662504167,26.63999938964844,-0.03224584073552428 6441,2023-06-01,26.13999938964844,26.5,26.11000061035156,26.309999465942386,118300.0,-0.008346024871362268,-2.391333913836534,8.500619933236448,30.59937003420596,38.20404447128222,0.4490240842949689,0.6812122170846919,2.665425985579777,2.656304521476361,23.20164960535211,0.38999938964844105,-0.7807530710388448,-0.606500625610348,-1.4351019818997948,0.22210073067909875,-1.0208013037550714,-0.19219994746562463,1.3800010681152308,4.166501098052046,-20.62695892761451,0.41430067814472404,6,0.6750011444091761,1.4099998474121058,3.600000858306881,3.9950017929077184,-0.6599998474121129,3,-0.016449897292119542,-1.4285665628980728,26.36000061035156,2.764700602497504,26.32999992370605,-2.9999999999998477,26.540000915527344,-0.016449897292119542 6442,2023-06-02,26.85000038146973,26.899999618530273,26.29999923706055,26.3700008392334,167200.0,0.027161476985437583,1.0689739086968695,-2.8235254518731487,48.00001089912322,40.36924219273263,-0.24609708007102782,-0.002119454849800917,1.9112783023054156,1.9689368791386208,20.91079884800171,0.7600002288818324,-0.6419432503327478,0.08650035858154581,-0.7355965953592367,0.9085973125223283,-0.32454811838884723,0.49754883555193885,0.6418000793456997,93.67097470466287,64.30210251498798,0.41104847697039215,6,-0.03499984741211293,0.6999988555908168,2.6624994277954066,3.2850008010864293,-1.1599998474121165,4,-0.04171325226521638,-2.391333913836534,26.13999938964844,-1.4285665628980728,26.36000061035156,2.764700602497504,26.32999992370605,-0.04171325226521638 6443,2023-06-05,25.82999992370605,26.739999771118164,25.79999923706055,26.739999771118164,252200.0,-0.03798884332484487,1.0659355861010775,-1.895834823450867,39.71631493488195,41.594552551403645,0.7317069019347997,0.9757610407776873,2.8862973614089675,3.003633820642417,19.472758188470998,1.0500011444091797,-0.5300331819210697,-0.8750000953674366,-1.78775201820374,0.03775182746886685,-1.3313760567855901,-0.4186241339492831,1.6341645401001017,2.727334203776952,-28.40953206125423,0.4563759614181519,6,0.8299999237060582,1.634999275207523,3.612500190734867,4.305001258850108,-0.12000083923339488,0,-0.008517201471324176,1.0689739086968695,26.85000038146973,-2.391333913836534,26.13999938964844,-1.4285665628980728,26.36000061035156,-0.008517201471324176 6444,2023-06-06,26.46999931335449,26.60000038146973,25.809999465942386,25.8700008392334,173300.0,0.02477736707467293,-1.194443267070763,-0.6593390931079662,52.48867782450245,40.832494552027605,0.09722905606848897,0.27006149349100284,2.185259495049845,2.3780502192462514,19.61024700783986,0.7900009155273438,-0.422530893741186,-0.1845006942749059,-1.0256649742076398,0.656663585657828,-0.6050828342412728,0.23608144569146106,0.9275985413818404,60.90907672220472,25.094205100136655,0.4205821399663674,6,0.11500072479248402,0.9949998855590856,2.9725008010864293,3.665001869201671,-0.7199993133544886,1,-0.036267438963941245,1.0659355861010775,25.82999992370605,1.0689739086968695,26.85000038146973,-2.391333913836534,26.13999938964844,-0.036267438963941245 6445,2023-06-07,27.18000030517578,27.29999923706055,26.38999938964844,26.38999938964844,277700.0,0.026822856450286592,-1.303794412199312,1.3166715410144596,58.00000228881572,41.42269956663461,-0.6707690900540761,-0.4778269260084045,1.4067047298209054,1.6785967392344254,19.346350114152074,0.9099998474121094,-0.29339913103733295,0.5340003013610826,-0.28058802658550164,1.3485886293076668,0.1267061373877887,0.9412944653343764,0.15369360485351535,92.00007120768205,52.39317511390689,0.40729416397329277,6,-0.6300010681152308,0.07499885559082031,2.232499599456787,2.955000877380378,-1.4300003051757812,2,-0.062546017065928,-1.194443267070763,26.46999931335449,1.0659355861010775,25.82999992370605,1.0689739086968695,26.85000038146973,-0.062546017065928 6446,2023-06-08,27.34000015258789,27.34000015258789,26.670000076293945,27.020000457763672,153500.0,0.005886675703298039,3.1875044703526214,0.40506243541580333,57.5757505698921,42.87051140366215,-0.8180298775570982,-0.6772765784289732,1.1805311489544863,1.5236353468223314,19.195015685604794,0.6700000762939453,-0.1481928399006769,0.6970001220703139,-0.10625941845162146,1.5002596625922493,0.29537035180934623,1.0986298923312816,-1.5400009155273402,100.0,57.64282426847619,0.4016297702609671,6,-0.7700004577636719,-0.13500022888183594,1.997499942779541,2.8750009536743164,-1.3800010681152344,3,-0.07827356904553195,-1.303794412199312,27.18000030517578,-1.194443267070763,26.46999931335449,1.0659355861010775,25.82999992370605,-0.07827356904553195 6447,2023-06-09,26.88999938964844,27.26000022888184,26.84000015258789,27.239999771118164,119800.0,-0.016459427960056283,1.153839382216702,-1.0937522351762996,52.777767966323346,44.96758306536475,-0.3674819087326249,-0.279405386901022,1.562600447091512,1.9749912881307132,19.035502956491907,0.5,-0.22525725306507738,0.270999431610111,-0.46681831978425237,1.0088171830044743,-0.09790944408707247,0.6399083073072944,-1.0592001342773436,70.77918860941999,27.15681704798805,0.3689088756971821,6,-0.3199996948242223,0.10000038146972301,1.4425005912780726,2.475001335144043,-0.5399990081787109,4,-0.05243584527394618,3.1875044703526214,27.34000015258789,-1.303794412199312,27.18000030517578,-1.194443267070763,26.46999931335449,-0.05243584527394618 6448,2023-06-12,26.959999084472656,27.1299991607666,26.790000915527344,26.96999931335449,143300.0,0.0026031869249933948,1.0605959020894142,0.028572051378456743,54.27508054818142,47.331481751762084,-0.4153143118780349,-0.37077787248604466,1.4221478323391814,1.9219363475377378,18.412363548279227,0.3399982452392578,-0.2482508138485322,0.34249916076660014,-0.3922583651036007,1.077256686636801,-0.02487960216850027,0.7098779237017006,-1.0990158111572228,75.16334002774998,31.075272418967657,0.3673787629350996,6,-0.3899993896484375,0.030000686645507812,1.1350007057189941,2.2700014114379883,-0.35999870300292613,0,-0.04710677275751418,1.153839382216702,26.88999938964844,3.1875044703526214,27.34000015258789,-1.303794412199312,27.18000030517578,-0.04710677275751418 6449,2023-06-13,27.0,27.35000038146973,27.0,27.04999923706055,229500.0,0.0014837135343368502,-13.000228885328593,4.999809269504325,48.96265281030881,49.1550697640261,-0.39144574773925456,-0.40807335773704523,1.3103838378384687,1.8980074454260745,17.40658368691408,0.39000129699707387,-0.230260940340127,0.3675001144409187,-0.3863497793760935,1.1213500082579309,-0.009424832467587407,0.7444250613494248,-1.1094363890991161,63.541664597062706,22.034811668129777,0.3769249469085055,6,-0.42500019073485973,-0.010000228881835938,1.0624999999999964,2.2300004959106445,-0.6700000762939489,1,-0.04777781168619788,1.0605959020894142,26.959999084472656,1.153839382216702,26.88999938964844,3.1875044703526214,27.34000015258789,-0.04777781168619788 6450,2023-06-14,27.0,27.28000068664551,26.78000068664551,26.93000030517578,151400.0,0.0,-1.7027105048818474,-1.4000152590217971,53.27314498677774,51.67437809208963,-0.32532622396013267,-0.36786492469192567,1.2294040659497796,1.9132846047003191,16.048280826361104,0.5,-0.1663372830761496,0.33000011444091726,-0.418331513156744,1.0783317420385785,-0.044165699357915145,0.7041659282397497,-1.051058918276361,48.529378765609145,6.029967882132091,0.3741658137988308,6,-0.42500019073485973,-0.25500011444091797,1.0049996376037598,2.2300004959106445,-0.5799999237060547,2,-0.04629629629629628,-13.000228885328593,27.0,1.0605959020894142,26.959999084472656,1.153839382216702,26.88999938964844,-0.04629629629629628 6451,2023-06-15,27.15999984741211,27.25,26.770000457763672,26.90999984741211,183800.0,0.005925920274522545,1.2325544259328258,3.571444141689373,55.75221201594741,52.535733771736766,-0.36366666872466524,-0.4916395099666495,0.9986077697064744,1.7730004912213317,14.444191765151205,0.4799995422363281,-0.07237904407188012,0.45099992752075124,-0.31479248035032015,1.2167923353918226,0.06810372358521732,0.8338961314562852,-1.1550163936986273,67.24128292232116,21.873298371671737,0.382896203935535,6,-0.5850000381469691,-0.41499996185302734,0.8449997901916504,2.070000648498535,-0.610000610351559,3,-0.05191457493864671,-1.7027105048818474,27.0,-13.000228885328593,27.0,1.0605959020894142,26.959999084472656,-0.05191457493864671 6452,2023-06-16,26.8799991607666,27.25,26.770000457763672,27.25,653300.0,-0.010309303689933103,1.5945862351600881,-1.4800033569335938,53.61699761825241,54.080254069889044,-0.08824282686958185,-0.19900179056196876,1.188269291477006,2.0692131635578335,13.108701201347106,0.4799995422363281,0.020630781575430746,0.15649929046630717,-0.6107864768296594,0.9237850577622737,-0.2271435931816761,0.5401421741142904,-0.82121502994287,18.96529611591408,-28.508597661591985,0.38364288364798244,6,-0.2999992370605433,-0.20999908447265625,1.1250004768371582,2.350001335144043,-0.12999916076660156,4,-0.03422619438309937,1.2325544259328258,27.15999984741211,-1.7027105048818474,27.0,-13.000228885328593,27.0,-0.03422619438309937 6453,2023-06-20,26.8700008392334,27.1299991607666,26.709999084472656,26.93000030517578,169800.0,-0.00037196137817585573,-1.2105094086763606,0.16216035095135242,56.00000508625875,54.47040154341752,0.09475863562598263,-0.17597320391747218,1.113686762569884,2.09042043559241,12.254665734754042,0.4200000762939453,0.14978043080283499,0.1325009346008308,-0.6347464654694015,0.8997483346710631,-0.25112276543428536,0.5161246346359469,-0.7595680583838273,25.000223516964798,-25.944895105303576,0.38362370003511687,6,-9.536743128535363e-07,-0.20000076293945312,1.1349987983703613,2.359999656677246,-0.42000007629394887,1,-0.019352454094620164,1.5945862351600881,26.8799991607666,1.2325544259328258,27.15999984741211,-1.7027105048818474,27.0,-0.019352454094620164 6454,2023-06-21,27.07999992370605,27.309999465942386,26.57999992370605,26.65999984741211,147000.0,0.007815373201106368,-1.51724013193592,-7.000063578853614,57.69229671972871,54.43621203574119,-0.0219170390690131,-0.358682036618017,0.8246388373218707,1.895839323174858,11.095565684223505,0.7299995422363352,0.16882746828020245,0.31350002288818146,-0.45977133060519293,1.0867713763815559,-0.07313565385850751,0.7001356996348704,-0.9199844388316727,68.49319363519908,12.479478808883954,0.3866356767466876,6,-0.11499977111816051,-0.42000007629394176,0.8199996948242223,2.1500005722045934,-0.729999542236321,2,-0.017725241639167222,-1.2105094086763606,26.8700008392334,1.5945862351600881,26.8799991607666,1.2325544259328258,27.15999984741211,-0.017725241639167222 6455,2023-06-22,26.68000030517578,27.18000030517578,26.61000061035156,27.18000030517578,156700.0,-0.014771034699306185,1.2799987792968892,-1.1904759742235604,55.555564276855904,54.21174689207051,0.3349192026975061,0.00868414340126833,1.144792217752581,2.309406781618275,10.952124308949728,0.5699996948242223,0.30661634699969653,-0.06549959182739329,-0.8232935355434989,0.6922943518887124,-0.4443965636854479,0.3133973800306613,-0.47238542443759,13.698690983199999,-46.85444010746379,0.3788969718580529,6,0.2849998474121094,-0.020000457763671875,1.1049995422363281,2.5500001907348633,-0.10000038146973012,3,-0.013118454927522283,-1.51724013193592,27.07999992370605,-1.2105094086763606,26.8700008392334,1.5945862351600881,26.8799991607666,-0.013118454927522283 6456,2023-06-23,25.739999771118164,26.86000061035156,25.56999969482422,26.60000038146973,824000.0,-0.03523240342224665,-1.1500001589456124,1.720001220703132,39.09626152184677,52.69157950935088,1.1444421239986937,0.9194283164119312,1.9823836305929632,3.251739013758616,11.393959052317665,1.2900009155273402,0.3129942361213409,-0.9570001602172837,-1.8384368645095606,-0.0755634559250069,-1.3977185123634221,-0.5162818080711453,1.610000610351566,9.770120612412436,-44.669083102634126,0.44071835214613886,6,0.7200002670288086,0.8050003051757812,1.8899998664855957,3.40000057220459,0.7199993133544922,4,0.026418038509028463,1.2799987792968892,26.68000030517578,-1.51724013193592,27.07999992370605,-1.2105094086763606,26.8700008392334,0.026418038509028463 6457,2023-06-26,25.84000015258789,26.29999923706055,25.809999465942386,25.84000015258789,174900.0,0.003885018739663515,-15.332951872339654,-0.0,50.119906818931355,52.2298935394342,0.9832335893658204,0.7972989294394175,1.7822484912496357,3.139666371244452,11.368057194404276,0.5599994659423864,0.2292937980856955,-0.8169998168945298,-1.7783169257016986,0.14431729191263898,-1.297658371298116,-0.33634126249094365,1.474400215148929,15.517269728728916,-43.585102374443025,0.48065855440358485,6,0.619999885559082,0.7049999237060547,1.802499771118164,3.1750001907348633,1.860000610351559,0,0.027476744592880964,-1.1500001589456124,25.739999771118164,1.2799987792968892,26.68000030517578,-1.51724013193592,27.07999992370605,0.027476744592880964 6458,2023-06-27,25.65999984741211,26.559999465942386,25.6299991607666,25.809999465942386,138100.0,-0.006965956041519394,-7.857103931844431,-100.0,39.08356806739367,51.13221745688807,1.0721884397520363,0.9570604410456873,1.8743992046299667,3.3077025330834857,11.147243065624844,0.9300003051757848,0.1232663653749313,-0.9530000686645508,-2.012416059054196,0.10641592172509462,-1.4827080638593735,-0.4232920734697281,1.6195125068664566,5.172423242909639,-51.48306290498443,0.5297079951948234,6,0.7799997329711914,0.8850002288818359,1.9700002670288086,3.0699996948242188,2.0300006866455043,1,0.04247857206038996,-15.332951872339654,25.84000015258789,-1.1500001589456124,25.739999771118164,1.2799987792968892,26.68000030517578,0.04247857206038996 6459,2023-06-28,25.149999618530273,25.559999465942386,24.79999923706055,25.559999465942386,103900.0,-0.01987530132169002,2.7073195694041914,2.7333392673219077,21.08261318700535,47.55549170135781,1.4440233699003606,1.4483847664848923,2.2862332949932203,3.7997774381885705,10.965950407629812,0.860000610351559,0.057485924367469465,-1.4040002822875977,-2.6455512208717558,-0.16244934370343955,-2.024775751579675,-0.7832248129955204,2.0953224825592045,14.70589178125433,-35.93053388855065,0.6207754692920789,6,0.904999732971195,1.010000228881836,2.3450002670288086,3.494999885559082,2.75,2,0.051689907122358214,-7.857103931844431,25.65999984741211,-15.332951872339654,25.84000015258789,-1.1500001589456124,25.739999771118164,0.051689907122358214 6460,2023-06-29,25.51000022888184,25.60000038146973,25.10000038146973,25.229999542236328,183600.0,0.014314139793716762,1.173908356242166,-0.6829287581760185,25.336934845296554,44.17601646017439,0.9503821824033984,1.0766390357323523,1.8340943276444897,3.4208888474318826,10.87056552348196,0.5,-0.02260634127485872,-1.0014996528625453,-2.326407279441792,0.3234079737167015,-1.6639534661521687,-0.3390458395729219,1.6375089576464816,34.46604458748533,-9.516178972266104,0.6624538132896227,6,0.5449991226196289,0.6499996185302699,1.9149999618530238,3.134999275207516,2.9799995422363246,3,0.03292826911216018,2.7073195694041914,25.149999618530273,-7.857103931844431,25.65999984741211,-15.332951872339654,25.84000015258789,0.03292826911216018 6461,2023-06-30,25.709999084472656,25.770000457763672,25.53000068664551,25.6299991607666,132100.0,0.007840017788960374,1.399965668182953,0.28571331257961097,32.94796795653437,41.87945760887238,0.5845412036314741,0.8883184441450496,1.5433485856764833,3.203452235487383,10.493964778440185,0.2600002288818324,-0.07397367058360871,-0.7800007820129409,-2.143680165490199,0.5836786014643174,-1.4618404737515718,-0.09816109027430997,1.343609704076954,51.70453006078569,10.652919482843068,0.6818396917386295,6,0.34500026702881215,0.3750009536743164,1.6775012016296387,2.750000953674313,2.7900009155273438,4,0.03383900700948783,1.173908356242166,25.51000022888184,2.7073195694041914,25.149999618530273,-7.857103931844431,25.65999984741211,0.03383900700948783 6462,2023-07-03,25.729999542236328,25.90999984741211,25.489999771118164,25.489999771118164,97900.0,0.0007779252616058052,-2.5000039736467747,3.0,31.964815289217796,39.208880964756716,0.4294159497769243,0.8222661379416536,1.4406339961215586,3.167550012472873,10.714180165323182,0.4200000762939453,-0.1571443887375672,-0.7040002822875984,-2.0971022332513414,0.6891016686761446,-1.4005512577694716,-0.007449306805725087,1.233464864253719,52.84091955866539,15.438964899817385,0.6965509754818723,7,0.32499980926514027,0.34500026702881215,1.6275005340576172,2.730000495910641,1.8800010681152308,0,0.028371533432716145,1.399965668182953,25.709999084472656,1.173908356242166,25.51000022888184,2.7073195694041914,25.149999618530273,0.028371533432716145 6463,2023-07-05,25.61000061035156,25.71999931335449,25.399999618530273,25.59000015258789,178600.0,-0.004663775127076386,1.6666878596179404,0.08333532015670582,30.085956440284036,36.1415098225962,0.39324143749745133,0.9749230095719028,1.4693385628795887,3.279410228238863,10.349280444049512,0.3299999237060547,-0.2802439551018274,-0.8129992485046422,-2.229460428779742,0.6034619317704575,-1.521229838642192,-0.10476865836709237,1.2669251893613094,72.97305656746127,37.27160588700161,0.708230590137549,7,0.3799991607666051,0.4649991989135813,1.7424993515014684,2.84999942779541,1.909999847412113,2,0.08160875059655837,-2.5000039736467747,25.729999542236328,1.399965668182953,25.709999084472656,1.173908356242166,25.51000022888184,0.08160875059655837 6464,2023-07-06,25.51000022888184,25.520000457763672,25.149999618530273,25.399999618530273,185200.0,-0.0039047395191900147,4.692273834326125,5.4999046347522516,29.247903907835152,33.21843644826056,0.27615798291462923,1.0533192955987012,1.484671687235366,3.3674143284700513,10.083702513073142,0.4600009918212855,-0.38536297398358954,-0.8649996757507274,-2.3386632287852223,0.6086638772837674,-1.601831452267973,-0.12816789923348182,1.2838485083249367,50.61729848612955,15.85530629017439,0.7368317765172471,7,0.3199996948242152,0.5649995803833008,1.8424997329711879,2.9499998092651296,2.369998931884762,3,0.0854566948497173,1.6666878596179404,25.61000061035156,-2.5000039736467747,25.729999542236328,1.399965668182953,25.709999084472656,0.0854566948497173 6465,2023-07-07,25.479999542236328,25.82999992370605,25.479999542236328,25.520000457763672,142400.0,-0.001176036314243012,-16.49961853900421,-0.36364266888610286,25.722532518648975,31.73246655901636,0.13190932305133884,1.0007384349779258,1.4359703310122072,3.3838451220516745,10.742822681303116,0.350000381469723,-0.5144601784291183,-0.8100003242492662,-2.2842708946413843,0.664270246142852,-1.5471356094453235,-0.07286503905320885,1.2340952149646007,43.4210295162112,12.240039005978232,0.7371352851960588,7,0.19999980926514027,0.5950002670288121,1.7700004577636719,2.980000495910641,1.7299995422363281,4,0.09497645681988676,4.692273834326125,25.51000022888184,1.6666878596179404,25.61000061035156,-2.5000039736467747,25.729999542236328,0.09497645681988676 6466,2023-07-10,25.20000076293945,25.959999084472656,25.1200008392334,25.51000022888184,166100.0,-0.010988963278148578,-2.574465840147718,7.749809269502371,25.72254669838226,29.021648767844237,0.36571242013882355,1.172297868578898,1.6456083342591477,3.646432318419361,11.6723442451785,0.8399982452392578,-0.6920248217937868,-0.982999134063725,-2.4469963817223324,0.4809981135948824,-1.7149977578930269,-0.25100051023442305,1.4375301734558654,9.523820336465661,-22.243907249493045,0.7319986238293035,7,0.4799985885620188,0.8749990463256907,2.0574994087219274,3.2599992752075195,1.4399986267089915,0,0.13055551224495088,-16.49961853900421,25.479999542236328,4.692273834326125,25.51000022888184,1.6666878596179404,25.61000061035156,0.13055551224495088 6467,2023-07-11,25.479999542236328,25.61000061035156,25.270000457763672,25.34000015258789,172100.0,0.011111062334119515,-1.4285831062670047,-0.4516117123713203,31.367263024565958,28.16428154086338,0.03271791278942615,0.8234689516896552,1.2922160265422455,3.356540903175869,12.652098309381588,0.4099998474121094,-0.8370413884567114,-0.6325003623962395,-2.088925253999559,0.8239245292070798,-1.3607128081978992,0.09571208340542015,1.0840301261855956,42.857077981203496,9.81057930307204,0.7282124458016598,7,-0.10000038146972656,0.5950002670288121,1.702500343322754,2.980000495910641,0.7100009918212855,1,0.11852435290501617,-2.574465840147718,25.20000076293945,-16.49961853900421,25.479999542236328,4.692273834326125,25.51000022888184,0.11852435290501617 6468,2023-07-12,25.690000534057614,25.88999938964844,25.61000061035156,25.76000022888184,128800.0,0.008241797315309274,-1.434776839765797,-0.5000000000000507,31.367298120161962,29.307024311214114,-0.19286138372497064,0.5411916444543401,1.0071694893793257,3.132498831076507,13.397112122184323,0.4099998474121129,-0.8110861048339544,-0.35899944305420206,-1.769873006011185,1.0518741199027808,-1.0644362245326917,0.3464373384242876,0.803467917109856,67.8572482805439,37.67130211082526,0.7054367814784908,7,-0.16000080108642223,0.38499927520752664,1.4924993515014684,2.7699995040893555,1.0399990081787145,2,0.07473725326508163,-1.4285831062670047,25.479999542236328,-2.574465840147718,25.20000076293945,-16.49961853900421,25.479999542236328,0.07473725326508163 6469,2023-07-13,25.709999084472656,25.79999923706055,25.57999992370605,25.75,120400.0,0.0007784565978707914,2.1428610354222855,0.5714441416893153,35.52236324588756,30.43873857794645,-0.1397684047957526,0.44226963455973234,0.911132827050416,3.10434077113079,14.573808916962145,0.2199993133544993,-0.8632244449678872,-0.27450084686279297,-1.6186887601175215,1.0696870663919356,-0.9465948034901572,0.3975931097645713,0.7157305981305377,70.23803306532001,36.39820056770022,0.6720939566273648,7,-0.1699991226196289,0.365000724792484,1.3525004386901855,2.6650009155273438,0.9600009918212891,3,0.07040067824755969,-1.434776839765797,25.690000534057614,-1.4285831062670047,25.479999542236328,-2.574465840147718,25.20000076293945,0.07040067824755969 6470,2023-07-14,25.75,25.78000068664551,25.45000076293945,25.670000076293945,112000.0,0.0015558505232113884,3.7142409503956335,-1.9999523173755485,50.20408639904087,32.35608507155828,-0.15884994461717383,0.32023911318831466,0.7978594501809297,3.0461111470560738,15.525515606513697,0.3299999237060618,-0.8520366438955378,-0.17199993133544922,-1.4309151094909538,1.0869152468200554,-0.8014575204132015,0.45745765774230307,0.6107004647814875,75.00005676644695,36.54105281351445,0.6294575890777527,7,-0.21000003814697266,0.32499980926514027,1.2749996185302734,2.625,0.5400009155273438,4,0.0827184140103534,2.1428610354222855,25.709999084472656,-1.434776839765797,25.690000534057614,-1.4285831062670047,25.479999542236328,0.0827184140103534 6471,2023-07-17,25.75,26.01000022888184,25.690000534057614,25.75,129300.0,0.0,-4.333375719235585,0.0,48.085101893065044,34.14722802754131,-0.17051005863374868,0.22049414365081077,0.7910983026092993,3.0310504941275056,16.334438301323566,0.31999969482422586,-0.722922950909215,-0.10149993896484233,-1.2184182065482538,1.0154183286185692,-0.6599590727565463,0.45695919482686165,0.5482724156726491,64.86482306758428,22.532924475567263,0.5584591337917056,7,-0.1849994659423828,0.32499980926514027,1.1524991989135742,2.625,0.020000457763671875,0,0.056698993571753675,3.7142409503956335,25.75,2.1428610354222855,25.709999084472656,-1.434776839765797,25.690000534057614,0.056698993571753675 6472,2023-07-18,25.959999084472656,26.46999931335449,25.81999969482422,25.81999969482422,113100.0,0.008155304251365347,-8.28574931880104,100.0,56.30251225352698,37.06017867345719,-0.38493247031952293,-0.06531154967175468,0.5753493316989164,2.7612332622013085,16.866715165168454,0.7199993133544886,-0.6211102739797489,0.1544991493225112,-0.8546481599912497,1.163646458636272,-0.35007450533436923,0.6590728039793916,-1.1599998474121058,49.99990650238547,2.8449963492377037,0.50457365465688,7,-0.16499900817871094,0.11500072479248402,0.9275007247924805,2.4150009155273438,0.14000129699707387,1,0.02619415751761367,-4.333375719235585,25.75,3.7142409503956335,25.75,2.1428610354222855,25.709999084472656,0.02619415751761367 6473,2023-07-19,26.35000038146973,26.40999984741211,26.040000915527344,26.1200008392334,163800.0,0.015023162971925741,1.1142888283378747,1.6428610354223687,76.54870916287584,42.31582370179504,-0.7363622737600544,-0.5230863388990379,0.16821487324689954,2.323772361481634,17.32048282553365,0.4500007629394531,-0.5605601383934555,0.5705004692077686,-0.3456810140719071,1.4866819524874444,0.11240972756793255,1.0285912108476047,-1.5166011428832995,88.23538211540293,35.44845352235232,0.4580907416398373,7,-0.5550003051757848,-0.27500057220458984,0.4299993515014613,2.02499961853027,-0.4300003051757848,2,-0.006072100383142098,-8.28574931880104,25.959999084472656,-4.333375719235585,25.75,3.7142409503956335,25.75,-0.006072100383142098 6474,2023-07-20,26.60000038146973,26.6299991607666,26.190000534057614,26.459999084472656,101200.0,0.009487665896802389,3.4000114441573164,0.6087025027781063,75.34886774341778,47.82986094899159,-0.911320891969627,-0.8547120308767902,-0.11184070241009536,2.023931559224163,18.19132666538576,0.4399986267089879,-0.4883416651494308,0.8445004463195822,0.05543088282980335,1.633570009809361,0.449965664574691,1.2390352280644734,-1.7338691413879381,97.45772711623074,40.60375754146261,0.3945347817448896,7,-0.7250003814697301,-0.5250005722045898,0.1799993515014613,1.7749996185302699,-0.6000003814697301,3,0.004887186424897827,1.1142888283378747,26.35000038146973,-8.28574931880104,25.959999084472656,-4.333375719235585,25.75,0.004887186424897827 6475,2023-07-21,26.32999992370605,26.70000076293945,26.31999969482422,26.70000076293945,137700.0,-0.010150393003444003,1.0540551686453024,-2.642838653424273,63.963987184675034,52.07890989191301,-0.5677757555728,-0.6453653827870376,0.12853797261385225,2.241536186601291,19.154848862670924,0.3800010681152308,-0.3986284422536883,0.592000007629391,-0.12276465374266365,1.3067646690014456,0.23461767694336189,0.9493823383154201,-1.3933139667968675,63.366261843027125,5.61881412650672,0.35738233068602804,7,-0.34499931335448863,-0.27500057220458274,0.45249986648559926,2.045000076293949,-0.5399990081787074,4,0.012913032798065993,3.4000114441573164,26.60000038146973,1.1142888283378747,26.35000038146973,-8.28574931880104,25.959999084472656,0.012913032798065993 6476,2023-07-24,26.420000076293945,26.59000015258789,26.270000457763672,26.36000061035156,106000.0,0.0034181600018488023,-1.6666666666666667,-0.16216035095136203,65.06552036907615,55.82316070796969,-0.5213447344630531,-0.7186554005732617,0.007739238471849319,2.0957785002366975,18.434760719786382,0.31999969482421875,-0.2863996430067104,0.6480001449584947,-0.12913639033383717,1.4251366802508265,0.259431877312327,1.0365684126046624,-1.3775152310229473,68.18177877383668,9.40829490539413,0.38856826764616653,7,-0.34499931335449574,-0.3650007247924769,0.23999977111816406,1.9549999237060547,-0.5400009155273438,0,-0.0049204829822557805,1.0540551686453024,26.32999992370605,3.4000114441573164,26.60000038146973,1.1142888283378747,26.35000038146973,-0.0049204829822557805 6477,2023-07-25,26.54999923706055,26.6299991607666,26.290000915527344,26.489999771118164,106200.0,0.0049204829822560026,2.090902785604675,1.0,70.43475953301453,60.1639897538422,-0.5404353573552036,-0.8355763586353504,-0.1512158039963971,1.9036651544361902,17.703913293231928,0.3399982452392578,-0.14841163785870037,0.7424993515014684,-0.10902245999779225,1.594021163000729,0.31673844575183807,1.1682602572510987,-1.4080634367294458,77.27249082449595,19.45678538717516,0.4257609057496299,7,-0.47499847412110086,-0.49499988555908203,0.11000061035155895,1.8250007629394496,-0.5399990081787109,1,-0.02937848594014636,-1.6666666666666667,26.420000076293945,1.0540551686453024,26.32999992370605,3.4000114441573164,26.60000038146973,-0.02937848594014636 6478,2023-07-26,26.75,26.940000534057614,26.489999771118164,26.61000061035156,108300.0,0.007532985637915601,-1.3684184108818767,2.3333439298088665,75.83333267105905,64.64298635663903,-0.6417495636281032,-1.0010546706122483,-0.366194985401215,1.635057051702809,17.698167522892984,0.4500007629394496,0.02714785503459538,0.8880001068115249,-0.05805205779741485,1.8340522714204646,0.41497402450705323,1.3610261891159965,-1.514580301912396,74.66659545898486,15.281860953786222,0.4730260823044706,7,-0.5549993515014684,-0.6950006484985316,-0.125,1.625,-1.2000007629394496,2,-0.024299051160010077,2.090902785604675,26.54999923706055,-1.6666666666666667,26.420000076293945,1.0540551686453024,26.32999992370605,-0.024299051160010077 6479,2023-07-27,26.45000076293945,26.85000038146973,26.3799991607666,26.79999923706055,130200.0,-0.011214924749927135,1.0888907726867967,-2.499999999999987,68.1648293243264,66.63862445944854,-0.2522711843102705,-0.6310217897360211,-0.07562004154834412,1.8646466533443942,16.51717847923715,0.47000122070312855,0.1688045358917485,0.5230008125305154,-0.3953065891840062,1.441308214245037,0.06384711167325463,0.9821545133877763,-1.0782145979742452,26.86571413117394,-33.111579250717426,0.45915370085726115,7,-0.13500022888183594,-0.3950014114379812,0.3199992179870641,1.9249992370605504,0.03999900817871449,3,-0.02003783256551428,-1.3684184108818767,26.75,2.090902785604675,26.54999923706055,-1.6666666666666667,26.420000076293945,-0.02003783256551428 6480,2023-07-28,26.35000038146973,26.709999084472656,26.270000457763672,26.65999984741211,115700.0,-0.003780732649725893,1.1463455481794034,0.8857166212533779,73.09236394053669,69.41720913138982,-0.06505111166557143,-0.4899858810550448,0.028106814123852075,1.9009246638914021,15.267221404436718,0.4399986267089844,0.3019998743974952,0.3810004234313986,-0.5338341469823078,1.295834993845105,-0.07641686177545282,0.83841770863825,-0.8527570669771336,11.940285760648294,-52.171038537669446,0.45741728520685304,7,0.029999732971187854,-0.36000061035156605,0.4624996185302699,2.02499961853027,-1.3500003814697301,4,-0.013282746732552697,1.0888907726867967,26.45000076293945,-1.3684184108818767,26.75,2.090902785604675,26.54999923706055,-0.013282746732552697 6481,2023-07-31,26.57999992370605,26.76000022888184,26.3700008392334,26.399999618530273,183800.0,0.008728635252622796,-2.2500238420701573,-0.5806471460477775,72.54098648987727,71.22148404653984,-0.18431656492622395,-0.6866712402807096,-0.1996077099965774,1.612683397189702,14.343789278856395,0.4099998474121094,0.4222322764773807,0.5674999237060518,-0.3777124240137155,1.5127122714258192,0.09489374984616816,1.0401060975659355,-0.9673360316482515,46.26857173765106,-19.683146117833317,0.47260617385988396,7,-0.08999919891357067,-0.7100000381469691,0.23250007629394887,1.6149997711181676,-1.4300003051757777,0,-0.029721557955089684,1.1463455481794034,26.35000038146973,1.0888907726867967,26.45000076293945,-1.3684184108818767,26.75,-0.029721557955089684 6482,2023-08-01,26.459999084472656,26.809999465942386,26.239999771118164,26.540000915527344,123300.0,-0.004514704273056447,-1.1923045886366275,-0.4444538634340782,66.38294522176784,70.09195471975008,0.015721239527849207,-0.5366930866117237,-0.08543915616502318,1.6744308325763306,13.552964055801048,0.5699996948242223,0.483786089966582,0.41099910736084055,-0.5446025792300695,1.3666007939517506,-0.06680173593461447,0.8887999506562956,-0.741148261054871,31.428439082076004,-32.86607793634892,0.47780084329545486,8,0.10500144958495738,-0.5899991989135742,0.042500972747802734,1.5250005722045898,-1.4699993133544922,1,-0.021919876937804283,-2.2500238420701573,26.57999992370605,1.1463455481794034,26.35000038146973,1.0888907726867967,26.45000076293945,-0.021919876937804283 6483,2023-08-02,27.70000076293945,28.29999923706055,27.559999465942386,28.190000534057614,463600.0,0.046863254775940444,1.0845146852996146,6.124856952126645,77.87114456833588,70.37220770029654,-1.131649387766199,-1.6992082666564947,-1.3169844412826777,0.3891817528673407,13.430723798552402,1.8400001525878942,0.590582118985111,1.54650077819824,0.3630840130536548,2.7299175433428253,0.9547923956259474,2.1382091607705327,-1.8834579626704766,70.87385292856763,7.0283084436488465,0.5917083825722923,8,-0.4300012588500941,-1.1500015258788991,-1.1975007057189906,0.2849988937377965,-2.480001449584961,2,-0.061010847924549694,-1.1923045886366275,26.459999084472656,-2.2500238420701573,26.57999992370605,1.1463455481794034,26.35000038146973,-0.061010847924549694 6484,2023-08-03,27.690000534057614,28.01000022888184,27.479999542236328,27.85000038146973,255000.0,-0.0003610190832635807,1.2083383003917836,0.32653045336531866,77.40111563642083,71.86522197271273,-1.0625065658467356,-1.5995222883078704,-1.295568252254963,0.3585265518281986,12.897627764178928,0.5300006866455114,0.6680753648057518,1.4275005340576143,0.10074117969466556,2.754259888420563,0.76412085687614,2.0908802112390887,-1.6251120901094822,70.38840479874196,7.625266540731694,0.6633796771814748,8,-0.42000102996825817,-1.1400012969970632,-1.1975007057189906,0.269999504089359,-2.64999961853027,3,-0.07728426347861372,1.0845146852996146,27.70000076293945,-1.1923045886366275,26.459999084472656,-2.2500238420701573,26.57999992370605,-0.07728426347861372 6485,2023-08-04,27.899999618530273,28.149999618530273,27.729999542236328,27.729999542236328,172900.0,0.007583932120707848,-3.941175150624376,-1.0625014901174934,78.66664699979299,73.3764582650146,-1.1470001740315787,-1.7064139326413645,-1.5108185614617895,0.12065579145367167,13.0615188680129,0.4599990844726598,0.6732307221722706,1.5164996147155776,0.0555945353627898,2.9774046940683654,0.7860470750391855,2.2469521543919697,-1.6116000952709015,80.58253775579065,17.338165531656912,0.7304525396763931,8,-0.630000114440918,-1.1999998092651332,-1.7925000190734863,-0.350000381469723,-2.8599987030029297,4,-0.050537629630490466,1.2083383003917836,27.690000534057614,1.0845146852996146,27.70000076293945,-1.1923045886366275,26.459999084472656,-0.050537629630490466 6486,2023-08-07,28.489999771118164,28.54999923706055,27.86000061035156,27.86000061035156,188900.0,0.02114695916325493,-1.190474748789738,3.7058757531219,80.6295261973915,74.50921011661205,-1.5784865427164299,-2.1473960006848927,-2.0867495233002984,-0.5062032103736414,12.899756178072991,0.6899986267089915,0.6860823289434848,1.9419998168945298,0.3111702905180671,3.5728293432709926,1.1265850537063002,2.7574145800827594,-2.000440276478674,97.40261992147651,31.14107627584248,0.8154147631882306,8,-1.0950002670288086,-1.6549997329711914,-2.382500171661377,-1.0799999237060547,-3.2299995422363246,0,-0.12249911544949055,-3.941175150624376,27.899999618530273,1.2083383003917836,27.690000534057614,1.0845146852996146,27.70000076293945,-0.12249911544949055 6487,2023-08-08,28.5,28.540000915527344,27.86000061035156,28.270000457763672,234700.0,0.0003510083875808423,3.3870793084353887,0.36507912479828797,78.66664699979296,74.8240228198047,-1.4335424953481564,-2.023279367794366,-2.080017637025154,-0.5493865487885543,12.729251631363736,0.6800003051757848,0.7564902880637838,1.8010000228881822,0.033052497771308254,3.568947548005056,0.9170262603297452,2.684973785446619,-1.763187736269984,95.32717277374886,30.529680708991833,0.8839737625584378,8,-1.1050004959106445,-1.6649999618530273,-2.4300003051757812,-1.0900001525878906,-3.010000228881836,1,-0.11754387303402547,-1.190474748789738,28.489999771118164,-3.941175150624376,27.899999618530273,1.2083383003917836,27.690000534057614,-0.11754387303402547 6488,2023-08-09,27.61000061035156,28.399999618530273,27.520000457763672,28.32999992370605,217300.0,-0.031228048759594396,1.0465127626212163,-3.130438027631732,61.50341606473679,74.08386579096141,-0.45675578059030997,-1.0351350956592533,-1.1800592799989325,0.3014385213865616,12.867590297419952,0.9799995422363281,0.8032540038468099,0.8150006294250467,-0.9306287945619793,2.5606300534120727,-0.05781408256846632,1.6878153414185597,-0.6556059098218796,12.14963599934364,-46.51238710269284,0.8728147119935125,8,-0.21500110626220348,-0.7750005722045863,-1.5450010299682546,-0.2600011825561488,-2.1599998474121094,2,-0.09489318295237936,3.3870793084353887,28.5,-1.190474748789738,28.489999771118164,-3.941175150624376,27.899999618530273,-0.09489318295237936 6489,2023-08-10,27.520000457763672,27.81999969482422,27.51000022888184,27.559999465942386,132900.0,-0.003259693973137523,-9.333407508663724,0.055554231006635625,64.13301964024976,73.08838309092954,-0.2224025419885578,-0.8459540076719456,-1.0741706419309978,0.3663524309023565,12.959472472777048,0.30999946594237926,0.829243339137463,0.634500408172606,-1.061246494833913,2.330247311179125,-0.21337304333065532,1.4823738596758673,-0.374133212850289,0.9615613864233579,-54.74644168873513,0.8478734515032595,8,-0.1250009536743164,-0.6850004196166992,-1.4875006675720215,-0.17000102996826172,-2.1499996185302734,3,-0.08357562158980014,1.0465127626212163,27.61000061035156,3.3870793084353887,28.5,-1.190474748789738,28.489999771118164,-0.08357562158980014 6490,2023-08-11,27.8799991607666,27.959999084472656,27.56999969482422,27.57999992370605,131800.0,0.013081348001990012,-1.4374985098824595,-7.500166897143097,66.29463430417962,72.39434395918535,-0.3828031251994126,-1.094302086136647,-1.4147372166893568,-0.02599509067027128,12.921321371594216,0.4399986267089844,0.8357718746355474,0.8879991531372085,-0.7747013581605415,2.5506996644349584,0.05664889748833346,1.7193494087860834,-0.5656360767955597,35.576854302267016,-17.786882351690977,0.831350255648875,8,-0.4849996566772461,-1.044999122619629,-1.9274992942810059,-0.5299997329711914,-2.6399993896484375,4,-0.10186507642495812,-9.333407508663724,27.520000457763672,1.0465127626212163,27.61000061035156,3.3870793084353887,28.5,-0.10186507642495812 6491,2023-08-14,27.209999084472656,27.899999618530273,27.15999984741211,27.899999618530273,151200.0,-0.02403156730495115,1.1449252126415652,-2.3000076294139067,56.57370306004044,71.30442816343786,0.43131798696293444,-0.32603004359243926,-0.7255974411908213,0.6082300829546234,13.058590502287377,0.7399997711181641,0.8713894290828321,0.14499912261963033,-1.4130091481510512,1.7030073933903118,-0.6340050127657122,0.9240032580049728,1.3400001525878942,3.623130316039131,-44.786507165156756,0.7790041353853411,8,0.6450004577636719,-0.3749990463256836,-1.332499504089352,-0.06499958038330078,-1.7099990844726562,0,-0.07975002726786629,-1.4374985098824595,27.8799991607666,-9.333407508663724,27.520000457763672,1.0465127626212163,27.61000061035156,-0.07975002726786629 6492,2023-08-15,26.63999938964844,26.90999984741211,26.6299991607666,26.90999984741211,95100.0,-0.02094817030513918,1.0740756439056782,0.39130470838320025,48.979586059297,68.09425499576686,1.150525960916898,0.3136042764315512,-0.16557583023499944,1.145004369524738,13.753619419986787,0.5799999237060547,0.8964866696617015,-0.45900058746337535,-1.9434164706424362,1.0254152957156855,-1.2012085290529058,0.28320735412615505,1.882199859619142,0.5649845364714989,-42.68411174698234,0.7422079415895296,8,0.9499998092651332,0.2700004577636683,-0.7624998092651367,0.44000053405761363,-0.6899986267089915,1,-0.05180177148588194,1.1449252126415652,27.209999084472656,-1.4374985098824595,27.8799991607666,-9.333407508663724,27.520000457763672,-0.05180177148588194 6493,2023-08-16,26.190000534057614,26.770000457763672,26.18000030517578,26.61000061035156,99600.0,-0.016891849320600394,-1.68181562029941,1.5555532008081698,47.65342711706268,64.78895627139374,1.5240791883271356,0.7915868122595562,0.3018928832736947,1.5647316125347182,14.442969632650293,0.5900001525878906,0.9016568796131281,-0.9009994506835959,-2.4040195358703293,0.6020206345031376,-1.6525094932769626,-0.14948940809022915,2.256510711669929,0.5618109966222908,-42.91069702552864,0.7515100425933666,8,1.1749992370605504,0.8099994659423864,-0.4625010490417445,0.7749986648559606,-0.42000007629394176,2,-0.026727787272442627,1.0740756439056782,26.63999938964844,1.1449252126415652,27.209999084472656,-1.4374985098824595,27.8799991607666,-0.026727787272442627 6494,2023-08-17,26.729999542236328,26.82999992370605,26.35000038146973,26.3700008392334,253500.0,0.020618518410356446,-1.400000000000007,-0.8571396133532545,53.17725176469685,61.95680124527195,0.9315452370626787,0.2759757975221291,-0.23463349053395532,0.986116750441834,15.047876813537309,0.6399993896484375,0.9549941888501898,-0.3675004005432143,-1.8626839138876612,1.1276831128012326,-1.1150921572154395,0.3800913561290109,1.5805210470581095,30.898854732799563,-15.878097159197893,0.7475917566722241,8,0.6350002288818359,0.2700004577636719,-0.9274997711181641,0.2349996566772461,-0.8899993896484375,3,-0.04788622526066044,-1.68181562029941,26.190000534057614,1.0740756439056782,26.63999938964844,1.1449252126415652,27.209999084472656,-0.04788622526066044 6495,2023-08-18,26.670000076293945,27.190000534057614,26.60000038146973,26.61000061035156,230500.0,-0.0022446489700673755,-13.750017881411619,0.16666578363172072,50.77452831675266,58.6395792585343,0.8925857813664884,0.38235688522850353,-0.19467594701337276,0.9995742036197512,15.615496602808449,0.5900001525878835,0.8387609046740785,-0.4444998741149888,-1.9103852799629308,1.0213855317329532,-1.1774425770389598,0.2884428288089822,1.512689295953372,28.48837015885337,-17.594749515053422,0.732942702923971,8,0.6900005340576172,0.3299999237060547,-0.8625001907348633,0.2949991226196289,-0.9200000762939453,4,-0.04874387826552995,-1.400000000000007,26.729999542236328,-1.68181562029941,26.190000534057614,1.0740756439056782,26.63999938964844,-0.04874387826552995 6496,2023-08-21,26.290000915527344,26.84000015258789,26.26000022888184,26.61000061035156,115300.0,-0.014248187464550144,-2.0526225969984826,-5.333375719235407,48.59968464309932,55.29880566334612,1.0367188665151161,0.792762838130237,0.15529438440226784,1.3313071917299908,16.24662817036037,0.5799999237060511,0.7089472621620097,-0.817999076843261,-2.2979363944280564,0.6619382407415344,-1.557967735635657,-0.07803041805086508,1.7725271126956805,10.89114707165401,-35.51537185102132,0.7399686587923968,8,0.9999990463256836,0.8299989700317383,-0.4825010299682617,0.6749982833862305,-0.19000053405761363,0,-0.039939182496910086,-13.750017881411619,26.670000076293945,-1.400000000000007,26.729999542236328,-1.68181562029941,26.190000534057614,-0.039939182496910086 6497,2023-08-22,25.770000457763672,26.36000061035156,25.770000457763672,26.229999542236328,154000.0,-0.019779400519402413,-1.5652231602341742,1.4374985098824755,31.96259596468805,52.01649231889626,1.2613933295801587,1.3189550836290849,0.6531115217432628,1.8019227580428563,17.089594476591262,0.5900001525878871,0.5261303354674638,-1.2989995956420906,-2.8786049234843816,0.28060573220020046,-2.0888022595632343,-0.5091969317209468,2.1795759070765186,0.0,-41.52240962030723,0.789802663921145,8,1.0949993133544922,1.3899993896484375,0.04999971389770508,0.9849987030029297,0.23999977111816762,1,-0.01047731676241892,-2.0526225969984826,26.290000915527344,-13.750017881411619,26.670000076293945,-1.400000000000007,26.729999542236328,-0.01047731676241892 6498,2023-08-23,26.10000038146973,26.11000061035156,25.78000068664551,25.82999992370605,135800.0,0.0128055847048556,1.2758543579490216,-0.5869586850878366,35.97882067204681,48.88824798909593,0.7763120774499086,0.9884398295168104,0.3020488889090487,1.4229974907757743,17.376000246699245,0.3400001525878871,0.26550476522544386,-0.9364996910095194,-2.5695820891457615,0.6965827071267228,-1.7530408900776422,-0.11995849194139652,1.6752099108043375,23.23942999829444,-14.027208016217244,0.8165411990681216,8,0.764999389648434,1.0599994659423793,-0.1650004386901891,0.6049995422363246,-0.2600002288818395,2,-0.005747111737085531,-1.5652231602341742,25.770000457763672,-2.0526225969984826,26.290000915527344,-13.750017881411619,26.670000076293945,-0.005747111737085531 6499,2023-08-24,25.920000076293945,26.34000015258789,25.8799991607666,26.01000022888184,141400.0,-0.006896563315898607,-4.411713227869404,-0.3333333333333377,32.44679879688145,45.127377377173914,0.7883923303176701,1.1875861025784715,0.45717105189069684,1.5523693845043738,17.78703001985103,0.46000099182128906,0.000749963149093702,-1.089999961853028,-2.7793845792264555,0.5993846555203994,-1.9346922705397418,-0.2453076531663143,1.6947934292192919,10.563352850075717,-20.347368859625615,0.844692308686714,8,0.9149999618530273,1.239999771118164,0.014999866485595703,0.5699996948242188,-0.1900005340576172,3,-0.005787022302807032,1.2758543579490216,26.10000038146973,-1.5652231602341742,25.770000457763672,-2.0526225969984826,26.290000915527344,-0.005787022302807032 6500,2023-08-25,26.0,26.10000038146973,25.88999938964844,25.920000076293945,70600.0,0.0030864168005624304,-1.999986376207561,-0.8888865341414476,25.73097436602916,41.700407522283776,0.46228388138624155,1.1383862425510998,0.35270965869423065,1.4178601433335167,18.47393553328563,0.21000099182128906,-0.14314053375057867,-0.9925000190734856,-2.717546004585735,0.7325459664387637,-1.8550230118296085,-0.12997702631736274,1.4672100616932724,21.495290451845673,-0.9631521264071132,0.8625229927561243,8,0.48000049591064453,1.1599998474121094,-0.02500009536743164,0.48999977111816406,-0.4099998474121094,4,-0.006153840285081147,-4.411713227869404,25.920000076293945,1.2758543579490216,26.10000038146973,-1.5652231602341742,25.770000457763672,-0.006153840285081147 6501,2023-08-28,25.790000915527344,26.3700008392334,25.770000457763672,26.11000061035156,66500.0,-0.008076887864332916,-2.333329801212224,-3.9999999999999556,24.577842095695402,38.98910263743915,0.5025187327980198,1.3556720049259994,0.53014466099998,1.576525194129509,18.922541605327975,0.6000003814697266,-0.3103573465435048,-1.162999153137207,-2.96239175190237,0.6363934456279559,-2.0626954525197867,-0.26330285375462736,1.5414323778515602,3.333407507955228,-9.498356764672655,0.8996962993825811,8,0.6899995803833008,1.3699989318847656,0.22999906539916992,0.6999988555908203,-0.10000038146973012,0,-0.001551024199586637,-1.999986376207561,26.0,-4.411713227869404,25.920000076293945,1.2758543579490216,26.10000038146973,-0.001551024199586637 6502,2023-08-29,25.8799991607666,26.0,25.56999969482422,25.8700008392334,102800.0,0.003489656535261121,2.44000244140625,-0.031244784588608698,30.9050319976119,37.12816984638907,0.32785463109313184,1.2859236685333393,0.41698336027864613,1.4278502235765238,19.826612790619723,0.43000030517578125,-0.5364677005829286,-1.0440009117126472,-2.894808767968204,0.8068069445429096,-1.9694048398404256,-0.11859698358486881,1.326519505763084,38.749877810653004,24.764742693305656,0.9254039281277786,8,0.5000009536743164,1.1800003051757812,0.18500089645385742,0.36500072479248047,-0.04999923706055043,1,0.008500820241008622,-2.333329801212224,25.790000915527344,-1.999986376207561,26.0,-4.411713227869404,25.920000076293945,0.008500820241008622 6503,2023-08-30,26.01000022888184,26.06999969482422,25.82999992370605,25.82999992370605,114600.0,0.00502322536054467,-1.666659602424382,18.003052270126616,33.47918796089982,34.93949609041162,0.18957077179495485,1.0780947575121864,0.2651746135250157,1.2431647943510278,18.33642884726207,0.23999977111816762,-0.6760860766284864,-0.8294998168945291,-2.6854427451196834,1.0264431113306252,-1.7574712810071063,0.09847164721804802,1.0328665404773005,54.999988079088546,37.74122937235794,0.9279714641125768,8,0.3699998855590785,1.0499992370605433,0.054999828338619494,0.23499965667724254,-0.38999938964844105,2,0.0,2.44000244140625,25.8799991607666,-2.333329801212224,25.790000915527344,-1.999986376207561,26.0,0.0 6504,2023-08-31,25.54999923706055,26.07999992370605,25.53000068664551,25.88999938964844,151200.0,-0.017685543551456684,-1.8947537494729283,-1.888886534141408,25.053514037402977,32.08160561492833,0.5191838958869361,1.4435642203252605,0.690803113984753,1.647646441518237,17.126210948308117,0.5499992370605398,-0.7464029306153819,-1.1825007438659618,-3.0783116773379646,0.713310189606041,-2.1304062106019614,-0.2345952771299622,1.3455808248450971,2.3807793788402516,-12.041987120016975,0.9479054667360013,8,0.6350011825561488,1.4900007247924805,0.5750007629394496,0.6200008392333949,0.2800006866455007,3,0.011350329713775142,-1.666659602424382,26.01000022888184,2.44000244140625,25.8799991607666,-2.333329801212224,25.790000915527344,0.011350329713775142 6505,2023-09-01,26.489999771118164,26.540000915527344,25.63999938964844,25.670000076293945,543900.0,0.03679062865466287,-1.0454555306540982,-2.4117627259365637,42.71255271756822,31.42747984542487,-0.5018049752509413,0.4137258044569627,-0.2604605532715709,0.6597433932036125,15.452311198095362,0.9900016784667933,-0.754658555229355,-0.17200021743774485,-1.9882031201390937,1.644202685263604,-1.0801016687884193,0.7361012339129296,0.2417107657562667,95.04939276454067,75.98637356871734,0.9081014513506745,9,-0.4549989700317383,0.5500001907348668,-0.30499982833862305,-0.31999969482421875,-0.8099994659423828,4,-0.028690080613381408,-1.8947537494729283,25.54999923706055,-1.666659602424382,26.01000022888184,2.44000244140625,25.8799991607666,-0.028690080613381408 6506,2023-09-05,25.0,26.440000534057614,24.979999542236328,26.32999992370605,295200.0,-0.0562476324647877,-1.1313870035849727,-1.6219517301054116,36.006823494642184,31.876838459864214,0.878330520944651,1.7168830595179116,1.2310335987699332,2.087740250721705,13.518218330876607,1.510000228881836,-0.8848347012040492,-1.4875000000000007,-3.233471152456591,0.2584711524565897,-2.360485576228296,-0.6145144237717055,1.5875053548469609,1.2820794972429055,-19.28964649446077,0.8729855762282955,9,0.7600002288818359,1.7649993896484375,1.184999942779541,1.1599998474121094,1.0100002288818395,1,0.023600006103515536,-1.0454555306540982,26.489999771118164,-1.8947537494729283,25.54999923706055,-1.666659602424382,26.01000022888184,0.023600006103515536 6507,2023-09-06,25.149999618530273,25.40999984741211,25.09000015258789,25.09000015258789,170500.0,0.005999984741210884,-9.666751438471564,-0.04511238299562756,40.64746967451566,32.39557723791631,0.7053053659083943,1.3734596019666867,1.0810783763253689,1.8775772141938845,11.479604681825409,0.4099998474121094,-1.0007824656703974,-1.170000362396241,-2.7365989844460152,0.39659825965353335,-1.953299673421128,-0.3867010513713538,1.3900012969970703,10.89743119490396,-11.701221387426882,0.7832993110248878,9,0.6100006103515625,1.614999771118164,1.0300006866455078,1.010000228881836,0.3099994659423828,2,0.02147120969057492,-1.1313870035849727,25.0,-1.0454555306540982,26.489999771118164,-1.8947537494729283,25.54999923706055,0.02147120969057492 6508,2023-09-07,24.989999771118164,25.32999992370605,24.86000061035156,25.20000076293945,364500.0,-0.006361823055226701,1.0000000000000302,-3.500047684140196,33.20463021911321,32.47978072927539,0.7725334267503285,1.3988302233671064,1.2450671586043818,1.9840157109020353,10.261800391356942,0.4699993133544922,-1.0860108717854864,-1.1990001678466804,-2.749495987809677,0.3514956521163164,-1.9742480778281788,-0.423752257865182,1.4500007629394496,7.738043878093393,-13.240183639698877,0.775247909981498,9,0.7100009918212891,1.7150001525878906,1.2275004386901855,1.1700000762939453,0.36000061035156605,3,0.033613451791972615,-9.666751438471564,25.149999618530273,-1.1313870035849727,25.0,-1.0454555306540982,26.489999771118164,0.033613451791972615 6509,2023-09-08,25.21999931335449,25.25,24.8700008392334,24.989999771118164,212200.0,0.009203663239010673,1.620675593907027,-1.0952307426817212,36.44858713555368,33.67062659255589,0.4836584225498015,1.0410612271268462,1.0382527563456456,1.69997111798887,9.001536065651766,0.37999916076660156,-1.0214378374616118,-0.8540005683898961,-2.32813379702284,0.6201326602430477,-1.591067182706368,-0.11693395407342422,0.9672012329101562,21.42849033383132,1.342402660335651,0.7370666143164714,9,0.4800014495849645,1.485000610351566,1.6900000572204625,1.3299999237060618,0.48000144958496094,4,0.01586048916611582,1.0000000000000302,24.989999771118164,-9.666751438471564,25.149999618530273,-1.1313870035849727,25.0,0.01586048916611582 6510,2023-09-11,25.040000915527344,25.399999618530273,24.90999984741211,25.149999618530273,191100.0,-0.007137129370651141,-1.6486414038054096,-0.4782561823097283,37.86407227632346,35.146874390403454,0.5734663565972333,1.0512848471046112,1.2282170531302583,1.8262451480000834,7.376518211482608,0.48999977111816406,-1.0081193584588775,-0.8919990539550788,-2.1673786795460472,0.38338057163588957,-1.5296888667505648,-0.25430924115959286,0.9348476409912081,11.392424928323749,-9.449588266676965,0.6376898127954843,9,0.6599998474121094,1.664999008178711,1.8699984550476074,1.5099983215332067,0.8099994659423864,0,0.031549480003765895,1.620675593907027,25.21999931335449,1.0000000000000302,24.989999771118164,-9.666751438471564,25.149999618530273,0.031549480003765895 6511,2023-09-12,25.040000915527344,25.40999984741211,24.989999771118164,25.18000030517578,168900.0,0.0,-2.4999761583088294,1.272736730765896,42.11663093647166,36.39260760583232,0.5094666546649833,0.9279552627331924,1.2319408800089668,1.7724543852166192,6.6077506852147065,0.4200000762939453,-0.9596913807721918,-0.7834991455078111,-1.9670045206050268,0.4000062295894047,-1.3752518330564207,-0.19174645795920142,0.7564719696044904,32.72737361196889,8.86691985090333,0.5917526875486083,9,0.6599998474121094,1.664999008178711,1.9449987411499023,1.5099983215332067,0.8099994659423864,1,0.02555908012174135,-1.6486414038054096,25.040000915527344,1.620675593907027,25.21999931335449,1.0000000000000302,24.989999771118164,0.02555908012174135 6512,2023-09-13,25.26000022888184,25.29999923706055,25.0,25.1200008392334,272300.0,0.008785914748831836,1.7272979487090008,-1.0000000000000253,40.70795601279444,37.19580405604283,0.21486730194834536,0.6316541854191691,1.0176538088396008,1.5041876323402832,6.850537520693127,0.2999992370605504,-0.881337494721933,-0.49449987411498597,-1.6378002347260754,0.6488004864961034,-1.0661500544205325,0.07715030619056051,0.3866370922851523,72.72730425374097,46.77290101629293,0.5716501803055452,9,0.44000053405761363,1.4400005340576136,1.8549995422363246,1.414999008178711,0.13999938964843395,2,0.029691211132391926,-2.4999761583088294,25.040000915527344,-1.6486414038054096,25.040000915527344,1.620675593907027,25.21999931335449,0.029691211132391926 6513,2023-09-14,25.489999771118164,25.70000076293945,25.420000076293945,25.51000022888184,298600.0,0.009105286625189724,-2.5000119209402794,-0.14286103542236508,45.29539723388289,39.44490218898504,-0.10800974825643195,0.3652500197830406,0.8000254137217269,1.2240536496197265,6.940082040277283,0.4400005340576101,-0.767010726866534,-0.22950029373168945,-1.3594462068227173,0.9004456193593384,-0.7944732502772034,0.3354726628138245,-0.6299991607666051,74.69867335847388,44.86425319865771,0.5649729565455134,9,0.21000099182128906,1.140000343322754,1.625,1.1849994659423864,-0.06999969482421875,3,-0.0011769590786541162,1.7272979487090008,25.26000022888184,-2.4999761583088294,25.040000915527344,-1.6486414038054096,25.040000915527344,-0.0011769590786541162 6514,2023-09-15,25.45000076293945,25.739999771118164,25.420000076293945,25.45000076293945,765700.0,-0.0015692039442085637,-9.66641235933752,-0.0,43.92936149644083,39.580103164415334,-0.09352208947840168,0.32089013407752276,0.855409647711209,1.217966813180965,7.111679791830248,0.31999969482421875,-0.7201503911378637,-0.20549936294555948,-1.2349903181073216,0.8239915922162027,-0.7202448405264406,0.3092461146353216,-0.5732001495361345,65.06035724872935,32.75952065028228,0.5147454775808807,9,0.19999980926513672,0.9599990844726598,1.6649990081787145,1.2249984741211009,-0.4200000762939382,4,-0.0039292879556742655,-2.5000119209402794,25.489999771118164,1.7272979487090008,25.26000022888184,-2.4999761583088294,25.040000915527344,-0.0039292879556742655 6515,2023-09-18,25.3700008392334,25.71999931335449,25.15999984741211,25.479999542236328,191700.0,-0.0031434153755526273,-1.1132027940821752,-100.0,45.22726730866348,40.60459692152881,-0.21132453925498496,0.3146352624168358,0.9511495609216958,1.2549396111997027,7.292436221778257,0.5599994659423793,-0.7007771036218529,-0.2204993247985847,-1.13840254405088,0.6974038944537106,-0.6794509344247324,0.23845228482756298,-0.4586722595214887,50.66680908203125,14.094471843894041,0.45895160962614706,9,-0.07000064849853516,1.039999008178711,1.7449989318847656,1.304998397827152,-0.2700004577636683,0,0.013007485722890566,-9.66641235933752,25.45000076293945,-2.5000119209402794,25.489999771118164,1.7272979487090008,25.26000022888184,0.013007485722890566 6516,2023-09-19,25.239999771118164,25.61000061035156,25.170000076293945,25.43000030517578,162600.0,-0.005124204328531001,-1.6666705198970972,1.7272979487090565,42.79279743693503,40.84296667290874,-0.0488348309162987,0.38149922122021707,1.1047310978131009,1.3472673124202004,7.688909452259048,0.44000053405761363,-0.599857062627283,-0.2980003356933594,-1.166213155045753,0.5702124836590343,-0.7321067453695562,0.13610607398283747,-0.295524343750003,32.4324115337923,-3.7048437236569356,0.434106409676197,9,0.06000041961669922,1.140000343322754,1.875,1.4349994659423864,0.07999992370605469,1,0.024168011722788707,-1.1132027940821752,25.3700008392334,-9.66641235933752,25.45000076293945,-2.5000119209402794,25.489999771118164,0.024168011722788707 6517,2023-09-20,25.5,25.95000076293945,25.38999938964844,25.399999618530273,372400.0,0.0103011185118691,-8.33329094810502,-0.526316317823621,44.42012608540497,42.08913288027449,-0.2838122990038521,0.10565087008506424,0.8627921627127364,1.0483280716118557,7.24034130071709,0.7100009918212855,-0.6668238731526301,-0.024500083923339133,-0.8858935640879899,0.8368933962413116,-0.4551968240056645,0.40619665615898626,-0.5237035988818377,43.03794412199311,8.903073804206414,0.43069674008232595,9,-0.08999919891357422,0.5250005722045863,1.8449997901916504,1.1749992370605504,-0.09000015258789062,2,0.013725505155675721,-1.6666705198970972,25.239999771118164,-1.1132027940821752,25.3700008392334,-9.66641235933752,25.45000076293945,0.013725505155675721 6518,2023-09-21,25.95000076293945,26.1299991607666,25.399999618530273,25.60000038146973,196800.0,0.017647088742723582,1.0563449144779082,3.4999904632931447,54.38598399164776,44.08217697539607,-0.6518669601893876,-0.3754112021560623,0.42968413108337344,0.5603323420101098,6.889068898027681,0.7299995422363281,-0.5558764292541696,0.4330006599426248,-0.40970415789380965,1.2757054777790593,0.011648251024407585,0.8543530688608421,-0.9152821001120088,81.44345100568432,41.503557938602206,0.42135240891821785,9,-0.4300012588500941,0.07499980926513672,1.2999987602233922,0.7249984741211009,-0.9400005340576101,3,-0.021194648487049772,-8.33329094810502,25.5,-1.6666705198970972,25.239999771118164,-1.1132027940821752,25.3700008392334,-0.021194648487049772 6519,2023-09-22,25.770000457763672,26.09000015258789,25.76000022888184,25.81999969482422,159400.0,-0.006936427741183193,-8.428610354224288,-0.14285480733075315,40.526318167056715,44.37798207436643,-0.43096496604091783,-0.21842335787454914,0.6241891281316398,0.701064899811243,6.93667777915625,0.32999992370605113,-0.4915032907840917,0.26050033569335795,-0.5696796580149446,1.0906803294016605,-0.1545896611607951,0.675590332547511,-0.6476593551010978,62.886705377350516,28.681920204529,0.4150899968541513,9,-0.21000099182128906,0.2550001144409144,1.4124994277954102,0.9049987792968786,-0.4899997711181605,4,-0.013581698690435351,1.0563449144779082,25.95000076293945,-8.33329094810502,25.5,-1.6666705198970972,25.239999771118164,-0.013581698690435351 6520,2023-09-25,25.84000015258789,26.01000022888184,25.739999771118164,25.790000915527344,114600.0,0.002716324935226444,-2.59996948273236,-1.0,67.64708239435049,47.21469890301962,-0.41968523188709383,-0.3172921747230326,0.5685170367162513,0.5937219197427765,6.970698438081888,0.2700004577636754,-0.36354410283168903,0.3385000228881836,-0.47468792672658466,1.1516879725029519,-0.06809395191919876,0.745093997695566,-0.637046405276994,69.79174117254368,30.124425940811037,0.40659397480738335,9,-0.27500057220458984,0.18500041961669567,1.3424997329711914,0.8349990844726598,-0.8400001525878906,0,-0.03134672837303587,-8.428610354224288,25.770000457763672,1.0563449144779082,25.95000076293945,-8.33329094810502,25.5,-0.03134672837303587 6521,2023-09-26,25.75,26.01000022888184,25.63999938964844,25.63999938964844,335700.0,-0.003482978020759697,-5.727250658899034,2.200045777065619,62.931055036104084,49.6839321278318,-0.24404421222671502,-0.2428958400778427,0.6720943872214988,0.6791670177321905,7.414268545695908,0.37000083923339844,-0.26566632202841944,0.25049991607665945,-0.5598923248974721,1.060892157050791,-0.15469620441040632,0.6556960365637252,-0.47288261961264766,48.64874617563569,5.1215519220892745,0.4051961204870665,9,-0.10500049591064453,0.10000038146972656,1.4300003051757812,0.9249992370605504,-4.270000457763672,1,-0.025242703632243457,-2.59996948273236,25.84000015258789,-8.428610354224288,25.770000457763672,1.0563449144779082,25.95000076293945,-0.025242703632243457 6522,2023-09-27,26.10000038146973,26.1299991607666,25.61000061035156,25.78000068664551,279300.0,0.013592247824067094,1.736854257433764,2.90907199334175,72.11158072953491,52.66350807179314,-0.5166960481987601,-0.606673676270713,0.33324823717411434,0.32596187242656427,7.629756418686576,0.5199985504150426,-0.15084434240852573,0.5895002365112347,-0.24815250627558427,1.4271529792980537,0.170673865117827,1.0083266079046425,-0.7546524586520391,95.89057560159952,45.86022653937365,0.4188263713934092,9,-0.45500087738037465,-0.399999618530277,1.1049995422363246,0.5749988555908203,-3.35000038146973,2,-0.0298850833427301,-5.727250658899034,25.75,-2.59996948273236,25.84000015258789,-8.428610354224288,25.770000457763672,-0.0298850833427301 6523,2023-09-28,26.01000022888184,26.51000022888184,25.90999984741211,26.07999992370605,256800.0,-0.0034482816579493036,-3.444439734949658,-0.21874925494120756,66.66669349296072,55.18987829362868,-0.3857416187172049,-0.544595202916927,0.4210139565957789,0.404377480067037,8.256016590539794,0.6000003814697301,-0.06186546794835479,0.4995000839233441,-0.3381526588634749,1.3371528267101631,0.08067371252993638,0.9183264553167518,-0.6018802070282341,44.44442089692092,-8.823668521149585,0.4188263713934092,9,-0.17500019073486683,-0.30999946594238637,1.0024995803832972,0.6649990081787109,-3.0100002288818395,3,-0.023068065212989985,1.736854257433764,26.10000038146973,-5.727250658899034,25.75,-2.59996948273236,25.84000015258789,-0.023068065212989985 6524,2023-09-29,25.84000015258789,26.21999931335449,25.63999938964844,25.96999931335449,186000.0,-0.006535950588157924,-1.1886761218254407,1.8571389645777945,66.94913199495684,57.60341881432795,-0.17277106876615278,-0.3707642966439195,0.5786986345379361,0.5540226365973275,8.172206538302065,0.5799999237060476,0.020478801909163735,0.3149999618530259,-0.5354736038511412,1.165473527557193,-0.1102368209990594,0.7402367447051112,-0.3216921100314636,25.555515524765006,-31.645972789303762,0.42523678285208383,9,0.0,-0.1399993896484375,1.172499656677246,0.8349990844726598,-2.3400001525878906,4,-0.03212073989182718,-3.444439734949658,26.01000022888184,1.736854257433764,26.10000038146973,-5.727250658899034,25.75,-0.03212073989182718 6525,2023-10-02,25.729999542236328,25.920000076293945,25.5,25.920000076293945,251300.0,-0.004256989539551004,3.4210410078803393,1.4615520049298343,63.96757663367805,59.956172058410495,-0.0070788030787554135,-0.33794707294708815,0.6835559664533228,0.6448977477703934,8.617739862275432,0.4200000762939453,0.062142711301621745,0.24299936294555735,-0.48502906838161763,0.9710277942727323,-0.12101485271803014,0.6070135786091448,0.7800006866455114,22.772226744043234,-35.97495044532933,0.36401421566358816,10,0.22000026702881215,-0.029998779296875,1.267500400543213,0.9449996948242223,-1.9200000762939418,0,-0.01748926792058947,-1.1886761218254407,25.84000015258789,-3.444439734949658,26.01000022888184,1.736854257433764,26.10000038146973,-0.01748926792058947 6526,2023-10-03,25.59000015258789,25.71999931335449,25.46999931335449,25.540000915527344,145300.0,-0.005441095691378628,-1.6315451333118194,-0.26315313958741154,56.90376034775969,61.343242532005476,0.20985805953656822,-0.1596661795707348,0.8137778114485883,0.7639650375200588,8.22330262887276,0.2600002288818395,0.11401347131957351,0.07349996566772532,-0.6183557305375835,0.7653556618730342,-0.2724278824349291,0.41942781377037974,0.8998000717163137,11.53853207644086,-43.563163079870804,0.34592784810265387,10,0.36499977111816406,0.1100006103515625,1.2300000190734863,1.0849990844726598,-2.0599994659423793,1,-0.02305588702891137,3.4210410078803393,25.729999542236328,-1.1886761218254407,25.84000015258789,-3.444439734949658,26.01000022888184,-0.02305588702891137 6527,2023-10-04,25.690000534057614,25.729999542236328,25.239999771118164,25.440000534057614,121400.0,0.003907791358868318,1.9697134335949054,5.0000762951094835,54.4247914577868,61.34755447268759,0.15605435362490638,-0.22887110711274872,0.7007694040176382,0.6438805416495015,7.833331927377865,0.48999977111816406,0.17020659887603173,0.14650030136107972,-0.5270378974781345,0.8200385002002939,-0.19026879805852914,0.4832694007806886,0.7590076538086024,35.433118168465,-16.479602637347767,0.3367690994196076,10,0.18499946594238637,0.01000022888183949,1.1299996376037633,0.9849987030029368,-2.0,2,-0.16387703014019117,-1.6315451333118194,25.59000015258789,3.4210410078803393,25.729999542236328,-1.1886761218254407,25.84000015258789,-0.16387703014019117 6528,2023-10-05,25.82999992370605,25.959999084472656,25.520000457763672,25.520000457763672,177400.0,0.005449567409032907,-1.8387057079044355,1.239997863769517,58.05082108846454,63.29472146395512,-0.003081288092417367,-0.3190721328047985,0.5426729874154965,0.4904747628944115,7.06100330531675,0.4399986267089844,0.2590527879592912,0.2444996833801234,-0.38717218335512626,0.8761715501153731,-0.07133624998750321,0.56033561674775,0.5464677591552807,60.20412532454122,9.543282305030587,0.3158359333676254,10,0.045000076293948865,-0.129999160766598,0.8899998664855993,0.8449993133544993,-2.25,3,-0.11924118981043097,1.9697134335949054,25.690000534057614,-1.6315451333118194,25.59000015258789,3.4210410078803393,25.729999542236328,-0.11924118981043097 6529,2023-10-06,25.6200008392334,25.95000076293945,25.29999923706055,25.670000076293945,172800.0,-0.008130045880484937,1.1311504114866062,-0.16128813934744138,55.02007693733637,61.891720857620214,0.20495606312399772,-0.08176137839805975,0.7414330674668363,0.6903406768117044,6.262402160694358,0.6500015258788991,0.32108997997091393,0.01450052261352397,-0.5933245391289326,0.6223255843559805,-0.2894120082577061,0.318413053484754,0.6882787689233432,52.777976460116506,2.0304003343212145,0.3039125308712285,10,0.25499916076660156,0.07999992370605469,1.099998950958252,1.054998397827152,-2.0799999237060547,4,-0.10226388576932588,-1.8387057079044355,25.82999992370605,1.9697134335949054,25.690000534057614,-1.6315451333118194,25.59000015258789,-0.10226388576932588 6530,2023-10-09,25.82999992370605,26.0,25.53000068664551,25.65999984741211,108600.0,0.008196685308107687,-1.1860514631193002,-3.4000534065765673,61.478603553457695,61.73033735954839,-0.007387618407332042,-0.24194582016072985,0.5256272667651238,0.47851191137347726,5.68487524258631,0.46999931335448863,0.29941145778930434,0.18499965667724183,-0.36832508499380623,0.7383243983482899,-0.0916627141582822,0.46166202751276586,0.4141828942283752,77.63157564517256,23.552406438702995,0.2766623708355239,10,0.045000076293948865,-0.129999160766598,0.7825002670288121,0.8449993133544993,-1.7000007629394496,0,-0.09020518507890674,1.1311504114866062,25.6200008392334,-1.8387057079044355,25.82999992370605,1.9697134335949054,25.690000534057614,-0.09020518507890674 6531,2023-10-10,25.68000030517578,26.04999923706055,25.670000076293945,25.93000030517578,116500.0,-0.005807186177829049,-1.814803825993612,-1.4705875753122186,53.65854414970989,59.67999996179006,0.14710834251538785,-0.043785561160966324,0.6605427313885173,0.6237153172577372,5.055261240868012,0.3799991607666051,0.35717718471212834,0.003000068664551492,-0.47140151731531077,0.47740165464441375,-0.23420072432537964,0.24020086165448262,0.5039315299496678,54.32108940290505,-1.1070202065290786,0.23720079298993033,10,0.19499969482421875,0.005000114440917969,0.8575000762939453,0.9949989318847692,-1.5799999237060511,1,-0.07281934645680277,-1.1860514631193002,25.82999992370605,1.1311504114866062,25.6200008392334,-1.8387057079044355,25.82999992370605,-0.07281934645680277 6532,2023-10-11,26.01000022888184,26.1299991607666,25.70000076293945,25.70000076293945,235500.0,0.012850464166059394,-1.774187991066169,-1.2399978637695597,51.282040831963435,57.970594110568136,-0.22015200831861037,-0.33172409256617996,0.32285085673067115,0.2874363051969304,4.436711868694584,0.4499988555908203,0.3217366329602491,0.2954999923706083,-0.15823192390223895,0.7492319086434556,0.0686340342341829,0.5223659505070337,-0.7700004577636754,85.54229603432346,32.025028032629535,0.2268659581364238,10,-0.28000068664551137,-0.32499980926514027,0.25249958038329723,0.6649990081787109,-2.5500011444091832,2,-0.095347924660243,-1.814803825993612,25.68000030517578,-1.1860514631193002,25.82999992370605,1.1311504114866062,25.6200008392334,-0.095347924660243 6533,2023-10-12,25.459999084472656,26.10000038146973,25.3799991607666,26.10000038146973,198300.0,-0.02114575699997323,1.2499992549434362,-2.064523869586315,44.28041553469124,55.45184783720529,0.2722576805490178,0.22758250897739174,0.8186353211980268,0.8278963848828198,4.76638630795666,0.7200012207031286,0.2933229941941846,-0.2530011177062974,-0.7100443545482911,0.20404211913569625,-0.481522736127296,-0.0244794992852988,-0.20219932556152287,19.277091821609687,-31.689537190584517,0.2285216184209976,10,0.22500038146972656,0.22500133514404297,0.8025007247924805,1.2150001525878942,-2.129999160766605,3,-0.0695207625319404,-1.774187991066169,26.01000022888184,-1.814803825993612,25.68000030517578,-1.1860514631193002,25.82999992370605,-0.0695207625319404 6534,2023-10-13,25.35000038146973,25.709999084472656,25.1200008392334,25.6200008392334,146700.0,-0.004320451962231631,1.6222322064358619,0.42187486030188903,41.090907073216634,52.909995663820695,0.34133545424416667,0.3475229919015739,0.8723437058169772,0.9290545691185983,5.382898717520489,0.5899982452392578,0.20025594708693362,-0.35799980163573863,-0.8291284872875941,0.11312888401611687,-0.5935641444616664,-0.12243545880981088,0.7799987792968714,22.77226974864538,-24.74679626815459,0.235564342825927,10,0.2749996185302699,0.3400001525878871,0.8524999618530238,1.3249988555908203,-1.9200000762939489,4,-0.06982250221414232,1.2499992549434362,25.459999084472656,-1.774187991066169,26.01000022888184,-1.814803825993612,25.68000030517578,-0.06982250221414232 6535,2023-10-16,25.70000076293945,25.809999465942386,25.43000030517578,25.489999771118164,169500.0,0.013806720954748553,-1.3030257492125175,-0.7777801325251811,49.16944742621846,52.05062756142723,-0.014938724912699541,0.02478366160863743,0.46218952263404844,0.5625788580085036,5.442981756113016,0.45999908447265625,0.13639891551462568,-0.024499416351321912,-0.46809621511343735,0.41909738241079353,-0.24629781573237963,0.1972989830297358,0.40979843139648864,57.4258304534206,9.634520234030148,0.22179839938105853,10,-0.07500076293944957,0.009999275207523084,0.5024995803833043,0.9749984741211009,-2.510000228881836,0,-0.08404668417469163,1.6222322064358619,25.35000038146973,1.2499992549434362,25.459999084472656,-1.774187991066169,26.01000022888184,-0.08404668417469163 6536,2023-10-17,25.85000038146973,26.020000457763672,25.61000061035156,25.61000061035156,185500.0,0.005836560859040496,-2.4166686534899826,1.1428506553074527,45.55159755859162,51.06471712818332,-0.13877215337330995,-0.08134360300681465,0.23351849161371874,0.4030360982125849,5.320893233928818,0.4099998474121129,0.08465224004628169,0.09500017166137908,-0.2880899475666361,0.47809029088939425,-0.0965448879526285,0.28654523127538667,0.2400028457641561,72.2773025135501,29.30740138102224,0.1915450596140072,10,-0.22500038146973012,-0.10000038146973012,0.3524999618530238,0.8249988555908203,-2.520000457763679,1,-0.06653776384220444,-1.3030257492125175,25.70000076293945,1.6222322064358619,25.35000038146973,1.2499992549434362,25.459999084472656,-0.06653776384220444 6537,2023-10-18,25.85000038146973,26.170000076293945,25.709999084472656,25.71999931335449,180300.0,0.0,-5.133284166624281,0.5416716337251485,47.05882352941176,49.843384066066335,-0.12705006172594224,-0.05668424268511174,0.1529026584319908,0.3945137686297606,5.4406619359608115,0.46000099182128906,0.04591062795786982,0.07750015258789489,-0.28812133694814435,0.4431216421239341,-0.10531059218012473,0.2603108973559145,-0.7299995422363317,69.52381644390063,25.635812476258693,0.182810744768019,10,-0.20499992370605824,-0.09500026702881215,0.3524999618530238,0.8549995422363246,-2.3999996185302805,2,-0.06769825818859432,-2.4166686534899826,25.85000038146973,-1.3030257492125175,25.70000076293945,1.6222322064358619,25.35000038146973,-0.06769825818859432 6538,2023-10-19,25.399999618530273,25.920000076293945,25.35000038146973,25.899999618530273,110500.0,-0.01740815304830845,1.1111064016162855,-3.8461222453708395,42.66665310328997,48.47078141783896,0.2855715645135035,0.368913507536071,0.5440881462653273,0.8348856396379709,5.482577986671916,0.5699996948242152,0.02806310811664403,-0.3450005531311042,-0.7362470905172351,0.046245984255026684,-0.5406238218241697,-0.14937728443803877,-0.25899879455566577,26.66656978539588,-18.733178120597678,0.1956232686930662,10,0.24500083923339844,0.41500091552734375,0.8000011444091797,1.3050003051757812,-2.0499992370605433,3,-0.0763779749288781,-5.133284166624281,25.85000038146973,-2.4166686534899826,25.85000038146973,-1.3030257492125175,25.70000076293945,-0.0763779749288781 6539,2023-10-20,25.420000076293945,25.61000061035156,25.34000015258789,25.479999542236328,142000.0,0.000787419608820894,-1.4545572769912025,0.11999893188476562,44.67354492464656,46.603552681304386,0.2617425264761941,0.3387134748335079,0.46719359471728694,0.8086279542848445,5.534063038052954,0.2700004577636683,0.010266158738765796,-0.3075000762939446,-0.7245008553317582,0.10950070274386903,-0.5160004658128514,-0.09899968677503779,-0.25841926727295217,9.638545910805016,-37.027937139290245,0.20850038951890756,10,0.22500038146972656,0.3950004577636719,0.7450003623962402,1.2849998474121094,-2.1299991607666016,4,-0.0822187311689655,1.1111064016162855,25.399999618530273,-5.133284166624281,25.85000038146973,-2.4166686534899826,25.85000038146973,-0.0822187311689655 6540,2023-10-23,25.03000068664551,25.5,25.01000022888184,25.25,245400.0,-0.015342226139965165,-2.7692256904963526,3.666687859617832,41.13924318046973,45.21251924027771,0.588181689772135,0.7008513351908476,0.7829884208506961,1.1895597388830375,5.865352696383038,0.4899997711181605,-0.04156209861071147,-0.6569994926452587,-1.1734693184127956,-0.14052966687772184,-0.9152344055290271,-0.39876457976149027,1.139999389648434,1.7241776202205343,-47.34568038282091,0.25823491288376776,10,0.5599994659423793,0.7299995422363281,0.9999995231628382,1.6749992370605433,-2.020000457763672,0,-0.06392330553643943,-1.4545572769912025,25.420000076293945,1.1111064016162855,25.399999618530273,-5.133284166624281,25.85000038146973,-0.06392330553643943 6541,2023-10-24,25.10000038146973,25.40999984741211,24.53000068664551,25.06999969482422,306100.0,0.00279663175804723,1.7076913145160943,-0.1363671830973888,40.575069164300345,44.022855721648476,0.47746773808388454,0.6109839507870909,0.6596670373244855,1.114320219911793,6.734317144200006,0.879999160766598,-0.07146918855011108,-0.554499816894527,-1.1324262271502654,0.023426593361211445,-0.843463022022398,-0.265536611766656,1.0467996978759722,34.75609188771768,-15.376178930668438,0.28896320512786994,10,0.24999999999999645,0.4200000762939453,0.7549996376037562,1.6049995422363246,-2.3000011444091797,1,-0.0760956102941811,-2.7692256904963526,25.03000068664551,-1.4545572769912025,25.420000076293945,1.1111064016162855,25.399999618530273,-0.0760956102941811 6542,2023-10-25,25.31999969482422,25.489999771118164,25.020000457763672,25.040000915527344,160200.0,0.008764912749439802,-1.9374985098824595,9.333079026001819,42.05606421531552,43.77570557505118,0.16684428128696638,0.3473622027314356,0.40617867398671237,0.8789704805258545,7.310219702900059,0.4699993133544922,-0.13648057349055875,-0.29550046920776296,-0.8517085076441084,0.2607075692285825,-0.5736044884259357,-0.017396449989590224,0.7621284088134743,56.834485976178605,7.646746892116624,0.27810401921817224,10,0.030000686645507812,0.20000076293945668,0.5200004577636719,1.385000228881836,-2.10000038146973,2,-0.07859398874814971,1.7076913145160943,25.10000038146973,-2.7692256904963526,25.03000068664551,-1.4545572769912025,25.420000076293945,-0.07859398874814971 6543,2023-10-26,25.40999984741211,25.68000030517578,25.36000061035156,25.489999771118164,165000.0,0.0035545084388879378,-2.555583812823754,-0.28571525885558585,46.60192376897241,44.38804076346848,0.07711538386092087,0.22146120396890723,0.2975518369887098,0.7902739068523807,6.972568666637044,0.3600006103515625,-0.16635902982458362,-0.1755002975463853,-0.7062584684038455,0.35525787331107495,-0.4408793829751154,0.08987878788234482,0.6100431595458957,76.52169153684245,26.640195863410618,0.26537908542873034,10,-0.05999946594238281,0.11000061035156605,0.30750083923339844,1.2950000762939453,-1.5799999237060582,3,-0.07713495065889486,-1.9374985098824595,25.31999969482422,1.7076913145160943,25.10000038146973,-2.7692256904963526,25.03000068664551,-0.07713495065889486 6544,2023-10-27,25.01000022888184,25.440000534057614,24.989999771118164,25.3700008392334,190300.0,-0.015741819005599456,-1.24999523164659,4.500011920940279,37.50000000000007,43.09143549388866,0.4736202896245061,0.5861429222711685,0.6564842532925859,1.1790453947828006,7.487964345939665,0.4500007629394496,-0.22795022651427388,-0.5339999198913539,-1.1089287532959737,0.040928913513265996,-0.8214643365936638,-0.24653550318904394,0.950441085263666,41.73910447464151,-4.440841609995971,0.28746441670230943,10,0.3400001525878871,0.5100002288818359,0.7624998092651332,1.6949996948242152,-1.1800003051757884,4,-0.06637344391125288,-2.555583812823754,25.40999984741211,-1.9374985098824595,25.31999969482422,1.7076913145160943,25.10000038146973,-0.06637344391125288 6545,2023-10-30,25.28000068664551,25.43000030517578,25.0,25.209999084472656,144800.0,0.01079569993173668,1.3243207019027048,-0.19444856525241716,44.11765200869082,42.93210821056635,0.1539689884084865,0.29587055650910443,0.34964156351322373,0.8879361642804859,8.353565616657502,0.43000030517578125,-0.2226372386319042,-0.2414995193481424,-0.8209829589486439,0.3379839202523591,-0.5312412391483932,0.048242200452108364,0.6232230023999961,65.21741293779905,19.238308641656374,0.2897417198002505,10,0.0699996948242152,0.23999977111816406,0.512499332427975,1.4249992370605433,-1.630001068115238,0,-0.07871834323839277,-1.24999523164659,25.01000022888184,-2.555583812823754,25.40999984741211,-1.9374985098824595,25.31999969482422,-0.07871834323839277 6546,2023-10-31,25.0,25.57999992370605,24.8799991607666,25.18000030517578,160500.0,-0.01107597622785772,-2.3333212232404623,-2.5713740770004962,34.92537143475296,41.58394686671537,0.33605732830238466,0.5580131982060408,0.6010371616493657,1.1424308460649542,9.192720918437056,0.7000007629394496,-0.20465700465893022,-0.49200019836425923,-1.1152210737710924,0.1312206770425739,-0.8036106360676776,-0.1803897606608409,0.8482947689495077,15.000083446383314,-24.901561587984432,0.31161043770341684,10,0.22500038146972656,0.5200004577636754,0.7950000762939453,1.7049999237060547,-0.6900005340576136,1,-0.07959999084472646,1.3243207019027048,25.28000068664551,-1.24999523164659,25.01000022888184,-2.555583812823754,25.40999984741211,-0.07959999084472646 6547,2023-11-01,21.479999542236328,23.79999923706055,21.40999984741211,23.79999923706055,741600.0,-0.1408000183105469,1.0603445724414362,12.888865341414846,18.512660328957267,38.90016989178952,3.543635129633973,3.9489014928017347,4.067703776815165,4.623382955133966,11.117810853342085,3.5900001525878906,-0.33312068970073483,-3.801500606536866,-5.694182354584083,-1.9088188584896493,-4.747841480560474,-2.8551597325132576,4.315563463421018,1.63933693957681,-39.18282927288165,0.946340874023608,11,2.065000534057617,2.4800004959106445,4.267500400543213,5.225000381469727,2.370000839233402,2,0.061452501068665955,-2.3333212232404623,25.0,1.3243207019027048,25.28000068664551,-1.24999523164659,25.01000022888184,0.061452501068665955 6548,2023-11-02,22.75,23.18000030517578,21.76000022888184,22.270000457763672,532000.0,0.05912478979650149,1.1194028576064716,-0.206896381627626,32.62032167377457,37.56092286391485,2.076575134126923,2.567986087356477,2.747388852929703,3.3202050172956206,13.222152361473984,1.7000007629394531,-0.44582982925492587,-2.377500152587892,-4.561122491765715,-0.1938778134100687,-3.4693113221768037,-1.2856889829989804,2.829999923706051,32.13429563720312,-10.517857868610285,1.0918111695889121,11,0.7950000762939453,1.2100000381469727,2.9225001335144043,3.9549999237060547,1.4500007629394496,3,0.02065931047712044,1.0603445724414362,21.479999542236328,-2.3333212232404623,25.0,1.3243207019027048,25.28000068664551,0.02065931047712044 6549,2023-11-03,23.0,24.190000534057614,22.95000076293945,23.21999931335449,764700.0,0.01098901098901095,-6.750052154424609,-0.4583323399216323,31.707314551724068,36.51293079405422,1.617271328768286,2.2257536557074715,2.4547448689895504,3.037505750127167,14.76754290592207,1.4400005340576136,-0.5737889763608344,-1.9965001106262221,-4.3624631714126885,0.3694629501602442,-3.1794816410194535,-0.8135185802329907,2.3297999191284156,38.12949936444587,-2.5442541820548925,1.1829815303932325,11,0.5450000762939453,0.8149995803833008,2.767500400543213,3.7049999237060547,1.389999389648441,4,0.03608695320461086,1.1194028576064716,22.75,1.0603445724414362,21.479999542236328,-2.3333212232404623,25.0,0.03608695320461086 6550,2023-11-06,23.5,23.70000076293945,22.920000076293945,22.920000076293945,519500.0,0.021739130434782705,-1.689657893957967,-2.636371517994199,34.799482918622815,35.87119898897894,0.9805303089700352,1.6255906636395814,1.9144526709351481,2.50738198914803,16.520323342269396,0.7800006866455043,-0.6521575480090434,-1.380000114440918,-3.8019526275246633,1.0419523986428274,-2.5909763709827907,-0.16902385789904528,1.5946119148254354,50.11990681893137,12.888440586532006,1.2109762565418727,11,0.04500007629394531,0.28999996185302734,2.270000457763672,3.2049999237060547,1.8199996948242188,0,0.014042549944938365,-6.750052154424609,23.0,1.1194028576064716,22.75,1.0603445724414362,21.479999542236328,0.014042549944938365 6551,2023-11-07,23.809999465942386,24.07999992370605,23.5,23.5,421900.0,0.013191466635846139,-2.7419414381433236,0.5344819081381377,37.31342858688256,35.344239474708615,0.5233349961945102,1.2314493250091623,1.5737024238929962,2.1662008302676234,18.273079936149717,0.5799999237060511,-0.7437016879599732,-0.9765006065368631,-3.412755813544006,1.45975460047028,-2.1946282100404346,0.24162699696670842,1.0635357248382498,86.33090020658388,50.98721469291121,1.2181276035035722,11,-0.26499938964844105,-0.01999950408935902,2.0150008201599086,2.8950004577636683,1.3299999237060547,1,-0.006719859344851087,-1.689657893957967,23.5,-6.750052154424609,23.0,1.1194028576064716,22.75,-0.006719859344851087 6552,2023-11-08,23.53000068664551,23.95000076293945,23.3799991607666,23.84000015258789,304500.0,-0.011759713799968097,1.1509466554865146,-0.9999999999999771,38.11944608843218,34.401741954648585,0.5841498503475187,1.3872515607406264,1.8161614409905695,2.4175439872851108,20.026345775052164,0.570001602172848,-0.8074575183546031,-1.1324994087219196,-3.5589840002913427,1.2939851828475035,-2.345741704506633,0.08074288706279376,1.1357223835330146,72.83951586317347,34.89466008385513,1.2132422957847124,11,-0.035000801086429334,0.259999275207516,2.2974996566772425,3.1749992370605433,1.4399986267089773,2,0.03314911842478452,-2.7419414381433236,23.809999465942386,-1.689657893957967,23.5,-6.750052154424609,23.0,0.03314911842478452 6553,2023-11-09,23.690000534057614,23.940000534057614,23.53000068664551,23.6299991607666,345900.0,0.006799823320995824,-2.1538653403172403,-0.19355315051466815,39.20099934611975,34.590741881995214,0.17266804101216593,1.1466375517235754,1.615516090833168,2.2296876360507056,21.444492524284698,0.40999984741210227,-0.8801833294481902,-0.8839996337890668,-3.3171170412592446,1.549117773681111,-2.1005583375241557,0.33255906994602213,0.7803791427549278,60.629935450539506,18.315333753454738,1.2165587037350891,11,-0.1950006484985316,0.09999942779541371,2.097499847412113,3.014999389648441,1.4200000762939453,3,0.006753898007815451,1.1509466554865146,23.53000068664551,-2.7419414381433236,23.809999465942386,-1.689657893957967,23.5,0.006753898007815451 6554,2023-11-10,23.57999992370605,23.959999084472656,23.309999465942386,23.65999984741211,268300.0,-0.004643335072678556,-1.0967701248081243,-1.3333015449171703,40.6209518188408,34.20221963867854,0.06536502685923651,1.177611922337345,1.6975844351988307,2.307556203055068,22.462025144474595,0.6499996185302699,-0.9889622236163191,-0.9055002212524457,-3.3485139591039292,1.537513516599038,-2.1270070901781892,0.3160066476732979,0.706756963342464,56.89654605425408,9.057261033087393,1.2215068689257425,11,-0.0850000381469691,0.2100000381469762,2.2075004577636754,3.1250000000000036,2.149999618530277,4,0.026293504717533223,-2.1538653403172403,23.690000534057614,1.1509466554865146,23.53000068664551,-2.7419414381433236,23.809999465942386,0.026293504717533223 6555,2023-11-13,23.540000915527344,23.65999984741211,23.40999984741211,23.40999984741211,326800.0,-0.0016963107849078396,-2.8461222453710495,-1.6250149011753325,39.87013183248914,34.751637460649235,-0.1870852487328527,1.1040998246879603,1.67830681955612,2.3212512181529625,23.796944511476198,0.25,-1.1396404165444132,-0.8374992370605483,-3.2451702523806816,1.570171778259585,-2.041334744720615,0.36633627059951834,0.5741505491429884,29.87030037007477,-18.813276675573004,1.2038355076600658,11,-0.7400007247924805,0.2499990463256836,2.247499465942383,3.164999008178711,1.9599990844726562,0,0.03610868483698426,-1.0967701248081243,23.57999992370605,-2.1538653403172403,23.690000534057614,1.1509466554865146,23.53000068664551,0.03610868483698426 6556,2023-11-14,24.1299991607666,24.15999984741211,23.29999923706055,23.8799991607666,495500.0,0.02506364580683118,4.548366455423591,1.9230611226855248,42.6270083003959,37.431009457475746,-1.020821573116816,0.3990984250715677,1.0827001211376448,1.7231218758398654,25.42651974470823,0.860000610351559,-1.2227077644983773,-0.1615009307861328,-2.4684815625344783,2.1454797009622126,-1.3149912466603055,0.9919893850880399,-2.719999313354492,96.5115505402672,46.84069340773442,1.1534903158741725,11,-1.154998779296875,-0.3399991989135742,1.657501220703125,2.575000762939453,1.7400016784667969,1,0.049316227743283925,-2.8461222453710495,23.540000915527344,-1.0967701248081243,23.57999992370605,-2.1538653403172403,23.690000534057614,0.049316227743283925 6557,2023-11-15,24.10000038146973,24.32999992370605,23.940000534057614,24.149999618530273,252700.0,-0.0012432150990558943,-1.1081108946006009,-0.1999969482421733,41.82272127099485,38.45349830161133,-0.6482639023059704,0.30700996029822036,1.1017905487967035,1.74313584715809,27.36865690212038,0.3899993896484375,-1.3666461869305913,-0.10399971008300568,-2.291759066270579,2.0837596461045678,-1.1978793881767942,0.9898799680107828,-2.635000534057621,77.66996224192995,30.09863708381637,1.0938796780937872,11,-0.4750003814697301,-0.31000041961670277,1.6799998283386195,2.6049995422363246,1.9400005340576136,2,0.043153485133483827,4.548366455423591,24.1299991607666,-2.8461222453710495,23.540000915527344,-1.0967701248081243,23.57999992370605,0.043153485133483827 6558,2023-11-16,23.459999084472656,24.170000076293945,23.36000061035156,24.09000015258789,233400.0,-0.026556069994470466,1.0506291828831442,12.600213626307449,40.60605149842497,39.44224685124477,0.11515153157963454,0.837139844360216,1.728379779044893,2.372203483756543,28.868076167887445,0.8099994659423864,-1.4835723278502293,-0.6470009803771966,-2.782900878444721,1.488898917690328,-1.714950929410957,0.42094896865656395,-1.880399234008788,15.533955412514553,-31.421200599309934,1.0679499490337616,11,0.16500091552734375,0.3300008773803711,2.2475008964538574,3.2450008392333984,2.940000534057617,3,0.06436488865343759,-1.1081108946006009,24.10000038146973,4.548366455423591,24.1299991607666,-2.8461222453710495,23.540000915527344,0.06436488865343759 6559,2023-11-17,23.32999992370605,23.84000015258789,23.26000022888184,23.60000038146973,264500.0,-0.005541311416872419,-1.8292689734739196,0.42857142857143987,37.97779572499733,39.795392718619716,0.33177345105652734,0.8459031074896508,1.8357650365989535,2.4985452941697446,30.46146315073003,0.5799999237060511,-1.1510311335259509,-0.6725001335144078,-2.7413762553980945,1.3963759883692788,-1.7069381944562494,0.3619379274274337,-1.6403840703124963,6.542029419523504,-36.52907523297455,1.0344380609418429,11,0.4650001525878942,0.4600000381469762,2.35500001907349,3.3750000000000036,2.9400005340576207,4,0.07629664348334675,1.0506291828831442,23.459999084472656,-1.1081108946006009,24.10000038146973,4.548366455423591,24.1299991607666,0.07629664348334675 6560,2023-11-20,23.43000030517578,23.459999084472656,23.06999969482422,23.28000068664551,207200.0,0.00428634298314412,2.7143298304253443,-0.5555532008081215,40.10088026703855,40.10510957197038,0.24674753783066095,0.6533882592051654,1.7196492895369957,2.3896837462576457,31.544467209456663,0.3899993896484375,-0.9774859195506451,-0.49249973297119,-2.5173546750486793,1.5323552091062993,-1.5049272040099346,0.5199277380675547,-1.6347690889697262,28.571471821956685,-17.304783653726837,1.0124274710387455,11,0.26999950408935547,0.3599996566772461,2.2274999618530273,3.2749996185302734,2.8899993896484375,0,0.09816471221097123,-1.8292689734739196,23.32999992370605,1.0506291828831442,23.459999084472656,-1.1081108946006009,24.10000038146973,0.09816471221097123 6561,2023-11-21,23.190000534057614,23.68000030517578,23.1200008392334,23.479999542236328,151300.0,-0.01024326794674224,-1.6046583837156176,-1.9333316379080843,68.38712403150691,43.46818489897869,0.4353314276649698,0.783109257547391,1.9404126128256856,2.6161433921891906,31.733753772694094,0.5599994659423828,-0.8113156861001798,-0.6369995117187521,-2.6074561401907737,1.3334571167532694,-1.622227825954763,0.34822880251725863,-1.2933785695515603,9.523874399601322,-40.21522292941984,0.9852283142360114,11,0.5099992752075231,0.5999994277954137,2.4774994850158727,3.514999389648441,3.0599994659423864,1,0.09961187635808133,2.7143298304253443,23.43000030517578,-1.8292689734739196,23.32999992370605,1.0506291828831442,23.459999084472656,0.09961187635808133 6562,2023-11-22,23.32999992370605,23.51000022888184,23.20000076293945,23.38999938964844,89100.0,0.0060370584917766035,1.0666552226185237,0.20689541774368658,58.238647601099046,45.58347914953195,0.295000934670238,0.5126645612998537,1.7753146460984475,2.462961154666395,32.14914432092747,0.31999969482422586,-0.6935124463019484,-0.39750013351440927,-2.247835978256486,1.4528357112276673,-1.3226680558854476,0.527667788856629,-1.3360428408319969,23.636376246928414,-27.159343126275786,0.9251679223710375,11,0.3699998855590856,0.4600000381469762,2.357500076293949,3.3750000000000036,4.270000457763679,2,0.10887273569797173,-1.6046583837156176,23.190000534057614,2.7143298304253443,23.43000030517578,-1.8292689734739196,23.32999992370605,0.10887273569797173 6563,2023-11-24,23.45000076293945,23.57999992370605,23.35000038146973,23.40999984741211,39000.0,0.005143627930811245,-1.874997019764958,-0.6666878596177529,56.63718805806894,47.36306095389063,0.1535202448636639,0.25117450052072954,1.6236774646380105,2.3322574725012615,33.0433912487526,0.25,-0.6120092042784151,-0.1794993400573759,-1.8538820857675766,1.4948834056528248,-1.0166907129124745,0.6576920327977227,-1.3626019664321163,49.35075872797215,-2.921277573007522,0.8371913728550995,11,0.24999904632568715,0.21499919891357777,2.2499995231628453,3.254999160766605,3.859998703002937,4,0.11044776410758805,1.0666552226185237,23.32999992370605,-1.6046583837156176,23.190000534057614,2.7143298304253443,23.43000030517578,0.11044776410758805 6564,2023-11-27,23.35000038146973,23.520000457763672,23.11000061035156,23.36000061035156,228800.0,-0.004264408452717916,1.484848134554829,-0.24999999999984457,47.49164178285673,48.20989539282036,0.24302038131441606,0.23234797838426502,1.6915167027369087,2.4224615772873292,33.47107348533089,0.4099998474121129,-0.5199027660662381,-0.19649972915648917,-1.742391263648834,1.3493918053358556,-0.9694454964026633,0.576446038089685,-1.1728975398744481,45.901705980939624,-6.368162914611609,0.7729457672461726,11,0.3499994277954066,0.1949996948242152,2.3800001144409144,3.350000381469723,3.9599990844726562,0,0.13062095020268116,-1.874997019764958,23.45000076293945,1.0666552226185237,23.32999992370605,-1.6046583837156176,23.190000534057614,0.13062095020268116 6565,2023-11-28,23.290000915527344,23.3799991607666,23.21999931335449,23.35000038146973,125000.0,-0.0025695702339260107,1.6667302465309828,5.9998092695068115,40.51096135385747,47.9747790654272,0.29483281281194706,0.1429465005031929,1.720573764393908,2.4726954442683535,33.921868201408316,0.15999984741211293,-0.44737325374873294,-0.15699920654297017,-1.4720313781363146,1.1580329650503742,-0.8145152923396424,0.500516879253702,-1.02678219064763,31.579017815315442,-15.70562131326967,0.6575160857966719,11,0.40999889373779297,0.25499916076660156,2.439999580383301,3.339999198913574,3.8099994659423864,1,0.12795188600656404,1.484848134554829,23.35000038146973,-1.874997019764958,23.45000076293945,1.0666552226185237,23.32999992370605,0.12795188600656404 6566,2023-11-29,23.01000022888184,23.46999931335449,22.88999938964844,23.270000457763672,170000.0,-0.012022356188866823,-1.3199908447614914,4.333375719235466,40.51093315364329,47.82902483016591,0.44617413584161625,0.28060401570951043,1.9699314131417118,2.7456739814809445,34.937521518264106,0.5799999237060476,-0.38950306601121554,-0.3374999046325655,-1.4420718379019348,0.7670720286368038,-0.8897858712672502,0.21478606200211914,-0.6641102560490708,17.391412514961797,-25.55938028600666,0.5522859666346845,11,0.5199995040893519,0.5349998474121058,2.664999961853024,3.39999961853027,4.139999389648434,2,0.14385047514200866,1.6667302465309828,23.290000915527344,1.484848134554829,23.35000038146973,-1.874997019764958,23.45000076293945,0.14385047514200866 6567,2023-11-30,22.79999923706055,23.1299991607666,22.71999931335449,23.059999465942386,304700.0,-0.009126509766727353,1.0500011920940866,1.0000000000000138,34.05015029775855,47.1005913634252,0.5055402646428533,0.6266976413092458,2.137835477267952,2.942889605947503,32.87957374931878,0.4099998474121129,-0.3261003449193609,-0.6135008811950655,-1.3419389800523973,0.11493721766226628,-0.9777199306237314,-0.24928183176639962,-0.37474486619284875,9.302310108054268,-30.114584878553227,0.3642190494286651,11,0.480000495910641,0.7450008392333949,2.635001182556149,3.4450006484985316,2.900001525878899,3,0.15131582799930987,-1.3199908447614914,23.01000022888184,1.6667302465309828,23.290000915527344,1.484848134554829,23.35000038146973,0.15131582799930987 6568,2023-12-01,23.21999931335449,23.40999984741211,22.6299991607666,22.790000915527344,369600.0,0.018421056594214447,-1.0799965413499417,-1.6538385357444019,44.19353568466465,47.79122913672157,0.053547092805033,0.2568847352035064,1.6652438743146405,2.509063525610312,30.49976603731871,0.7800006866455078,-0.3218690858169069,-0.21700077056885192,-0.8829579353383572,0.44895639420065336,-0.5499793529536028,0.11597781181589895,-0.718555120373253,66.29205536874956,27.884696993752215,0.33297858238475186,12,-0.06499958038329723,0.3250007629394567,2.2150011062622106,2.995000839233402,2.5500011444091832,4,0.1886305425339172,1.0500011920940866,22.79999923706055,-1.3199908447614914,23.01000022888184,1.6667302465309828,23.290000915527344,0.1886305425339172 6569,2023-12-04,23.82999992370605,23.84000015258789,23.25,23.25,390300.0,0.02627048356546391,-1.0344835524044105,1.3488420576376319,53.95094008378816,49.330124671915975,-0.5342521273171705,-0.303296280521959,1.0144585099750145,1.8883243508538463,29.495485148804907,0.620000839233402,-0.29735363352219224,0.35149984359740927,-0.3031442617662279,1.0061439489610464,0.02417779091559069,0.6788218962792278,-1.2554135014958234,99.173535480596,57.220717334820534,0.3273220526818179,12,-0.595000267028805,-0.3350000381469691,1.605000495910648,2.0300006866455114,1.9699993133544993,0,0.14603439166503884,-1.0799965413499417,23.21999931335449,1.0500011920940866,22.79999923706055,-1.3199908447614914,23.01000022888184,0.14603439166503884 6570,2023-12-05,23.82999992370605,24.1200008392334,23.670000076293945,23.85000038146973,215900.0,0.0,-1.6470621234390603,-0.034483552404423044,45.12988541052553,46.74598704736248,-0.5269607750950946,-0.2922918560074059,0.9705762180718089,1.876838065854912,28.23812784587774,0.4500007629394531,-0.20969776658997574,0.33499984741210653,-0.33829522253573785,1.008294917359951,-0.001647687561813882,0.671647382386027,-1.2000007629394496,80.53687323186396,43.60641417981056,0.3366475349739219,12,-0.45499992370605113,-0.3350000381469691,1.605000495910648,2.0300006866455114,1.80999946594239,1,0.14603439166503884,-1.0344835524044105,23.82999992370605,-1.0799965413499417,23.21999931335449,1.0500011920940866,22.79999923706055,0.14603439166503884 6571,2023-12-06,23.649999618530273,23.96999931335449,23.559999465942386,23.82999992370605,192100.0,-0.0075535168171240175,-1.2777730682829707,8.999809269498819,43.034051157044836,45.05658744246757,-0.307147435369437,-0.13164230763543472,1.1065992720916498,2.044188782004394,27.57982846157655,0.40999984741210227,-0.08719638134112984,0.16299953460693217,-0.4982305691959894,0.8242296384098537,-0.16761551729452862,0.49361458650839296,-0.9520004272460945,68.45632944610146,35.16396597304809,0.33061505190146107,12,-0.27499961853027344,-0.1549997329711914,1.7850008010864258,2.210000991821289,1.470001220703125,2,0.14587741304808777,-1.6470621234390603,23.82999992370605,-1.0344835524044105,23.82999992370605,-1.0799965413499417,23.21999931335449,0.14587741304808777 6572,2023-12-07,24.309999465942386,24.309999465942386,23.520000457763672,23.75,182000.0,0.027906970742400672,1.8214277199328108,-3.1111028694952703,63.076921271150354,45.77211335503217,-0.9091188437433999,-0.7696719087905244,0.3981014290794569,1.3718957047416502,26.57550062220682,0.7899990081787145,0.026155716025783704,0.7839994430542028,0.02701387487967466,1.5409850112287309,0.4055066589669387,1.1624922271414668,-1.5467202453613318,100.0,61.798486813613735,0.3784927840872635,12,-0.8400001525878942,-1.4399995803833043,1.0625009536743129,1.5500011444091761,0.860000610351559,3,0.1168243609616959,-1.2777730682829707,23.649999618530273,-1.6470621234390603,23.82999992370605,-1.0344835524044105,23.82999992370605,0.1168243609616959 6573,2023-12-08,23.85000038146973,24.31999969482422,23.739999771118164,24.31999969482422,167400.0,-0.01892221697154295,1.4680883874764117,-0.8392852885378339,57.26257251117781,46.85777232484563,-0.4318237304360615,-0.31312554667661274,0.8061587826092556,1.8105746751196072,25.510819491367048,0.5799999237060547,-0.053705569995116775,0.31600036621093963,-0.45159040080725177,1.083591133229131,-0.06779501729815607,0.6997957497200353,-1.0240523327636772,56.07481799967234,13.295695766761291,0.38379538350909614,12,-0.37500095367431996,-0.8050003051757848,-0.09750032424927113,0.2749996185302699,1.2999992370605433,4,0.07756814892577846,1.8214277199328108,24.309999465942386,-1.2777730682829707,23.649999618530273,-1.6470621234390603,23.82999992370605,0.07756814892577846 6574,2023-12-11,24.20000076293945,24.32999992370605,23.8700008392334,23.8700008392334,182400.0,0.014675068170717953,-1.7878738837672818,-0.7021285230201061,60.05222049138855,49.029023340126855,-0.7247912946307196,-0.647492728820179,0.4126932282827589,1.4370811815092175,24.189040330452293,0.479999542236321,-0.06500999618269532,0.6350007057189906,-0.188457980038077,1.4584593914760582,0.2232713628404568,1.0467300485975244,-1.3138906392333958,83.95071031122762,37.74789935011014,0.41172934287853385,12,-0.7200012207031214,-0.7200012207031214,-0.4475007057189906,-0.225000381469723,0.7999992370605504,0,0.06487601840197299,1.4680883874764117,23.85000038146973,1.8214277199328108,24.309999465942386,-1.2777730682829707,23.649999618530273,0.06487601840197299 6575,2023-12-12,24.38999938964844,24.459999084472656,23.920000076293945,24.1200008392334,209700.0,0.007851182674339485,1.634154737924329,0.8181776146577082,65.87299785196268,51.847030528829016,-0.8295858116085668,-0.8121878347646962,0.1840872626497223,1.2287669061546822,22.71123568793524,0.5399990081787109,-0.0705302061468096,0.7824994087219288,-0.11951868598250215,1.6845175034263598,0.3314903613697133,1.2335084560741443,-1.4461336739423878,92.55321307550308,39.98773471267666,0.4510090473522154,12,-0.8450002670288121,-0.8450002670288121,-0.709999561309818,-0.4149990081787145,0.7100009918212891,1,0.057810573296305234,-1.7878738837672818,24.20000076293945,1.4680883874764117,23.85000038146973,1.8214277199328108,24.309999465942386,0.057810573296305234 6576,2023-12-13,25.31999969482422,25.399999618530273,24.309999465942386,24.3799991607666,209700.0,0.0381303947703453,-1.0185189436820021,3.4815021510769055,71.77241874676817,56.03839368983008,-1.56168089508963,-1.7375502981896496,-0.7699964070679108,0.28423586883477725,22.427159847330646,1.090000152587887,-0.0037842793709934597,1.652999687194825,0.48738542684325736,2.8186139475463925,1.0701925570190411,2.2358068173706087,-2.285165976992168,95.74468300967574,37.88734281620019,0.5828071301757838,12,-1.3050003051757812,-1.3050003051757812,-1.6524996757507324,-1.3449993133544922,-0.1999988555908203,2,0.012638218747278884,1.634154737924329,24.38999938964844,-1.7878738837672818,24.20000076293945,1.4680883874764117,23.85000038146973,0.012638218747278884 6577,2023-12-14,25.13999938964844,25.770000457763672,25.01000022888184,25.459999084472656,227000.0,-0.0071090168777755425,-1.620699407404504,-0.3404250138485569,68.25052091615346,58.71139204888439,-1.1341084249705062,-1.5553864479172432,-0.619891436920085,0.446435514076601,22.575992616796984,0.7600002288818324,0.0952401427883629,1.4209994316101096,0.09262275488471516,2.749376108335504,0.7568110932474106,2.0851877699728085,-1.9159523997605312,68.96547512226306,9.617693485003443,0.6641883383626979,12,-0.6299991607666051,-0.9399995803833043,-1.4724993705749547,-1.1649990081787145,-0.19999885559082742,3,-0.0007954873071029933,-1.0185189436820021,25.31999969482422,1.634154737924329,24.38999938964844,-1.7878738837672818,24.20000076293945,-0.0007954873071029933 6578,2023-12-15,24.96999931335449,25.34000015258789,24.809999465942386,25.239999771118164,693500.0,-0.006762135259396618,1.2553162132328919,0.8437522351763311,67.23402839270594,60.18729074987525,-0.7708259510458042,-1.3349017552250544,-0.486891777717684,0.5942722305444157,22.005747852917796,0.5300006866455043,0.22297618245853457,1.1754993438720653,-0.2583537446500337,2.6093524323941644,0.4585727996110158,1.8924258881331149,-1.491356976679004,57.894668156406446,-3.02366513303938,0.7169265442610494,12,-0.32499885559081676,-0.7699995040893519,-1.327499389648434,-0.9949989318847621,0.220001220703125,4,0.008009642308339782,-1.620699407404504,25.13999938964844,-1.0185189436820021,25.31999969482422,1.634154737924329,24.38999938964844,0.008009642308339782 6579,2023-12-18,25.11000061035156,25.239999771118164,24.76000022888184,24.95000076293945,179400.0,0.005606780170081649,1.285722070844631,-0.5925910227609806,69.03764338026686,62.843708302068734,-0.7936227568352798,-1.4068419497032032,-0.6562595990348399,0.4374868000617873,21.275062026664493,0.4799995422363246,0.4087094475692048,1.226500606536863,-0.3036903859339155,2.7566915990076417,0.4614051103014738,1.9915961027722524,-1.4022224615672556,64.32433992863406,-0.2926111490311598,0.7650954962353897,12,-0.4650001525878871,-0.9100008010864222,-1.4675006866455043,-1.1350002288818324,0.0,0,0.0015929513025270126,1.2553162132328919,24.96999931335449,-1.620699407404504,25.13999938964844,-1.0185189436820021,25.31999969482422,0.0015929513025270126 6580,2023-12-19,25.729999542236328,25.76000022888184,25.26000022888184,25.270000457763672,175500.0,0.024691314887072435,-1.0833353201567515,2.874997019764919,76.56248894054622,66.56909027801333,-1.24688716020529,-1.94543952331167,-1.3057960215141797,-0.19426467664064262,20.552819913711044,0.6499996185302805,0.5627335546956047,1.731499576568602,0.010945810570060388,3.452053342567144,0.8712226935693295,2.5917764595678747,-1.815999162554089,97.26021312646887,25.567857470989907,0.860276882999271,12,-1.0849990844726562,-1.5299997329711914,-2.0874996185302734,-1.7549991607666016,-0.6899986267089844,1,-0.028371533432716145,1.285722070844631,25.11000061035156,1.2553162132328919,24.96999931335449,-1.620699407404504,25.13999938964844,-0.028371533432716145 6581,2023-12-20,25.5,26.04999923706055,25.13999938964844,25.71999931335449,320400.0,-0.008938964101370406,1.068183443764573,-0.478260328728037,76.26460198008044,68.03438813456111,-0.8122886662025124,-1.616379962532303,-1.1037799078508783,0.01885313360709162,20.306718407791998,0.9099998474121094,0.638466806623569,1.3860000610351548,-0.4143201525051978,3.1863202745755075,0.4858399542649785,2.286160167805331,-1.4003996125096165,57.364367447299934,-21.302027836072718,0.9001601067701764,12,-0.6050004959106445,-1.1600008010864258,-2.2049999237060547,-1.5249996185302734,-0.45999908447265625,2,-0.015686259550206638,-1.0833353201567515,25.729999542236328,1.285722070844631,25.11000061035156,1.2553162132328919,24.96999931335449,-0.015686259550206638 6582,2023-12-21,25.8700008392334,25.88999938964844,25.38999938964844,25.520000457763672,150600.0,0.014509836832682366,1.5641191171363686,-1.5909157902950588,76.03144839329305,70.11981878812948,-1.0479335235525262,-1.8828691993655085,-1.5086802027593933,-0.36413321621548533,20.047317270689373,0.5,0.7711177142116377,1.6290008544921868,-0.29271871779136305,3.5507204267757366,0.6681410683504119,2.5898606406339617,-1.5363525897945962,86.04662509924846,5.574749079413195,0.9608597861417748,12,-0.9100008010864258,-1.5300016403198242,-2.4875006675720215,-1.8950004577636719,-1.2900009155273473,3,-0.028991108452635972,1.068183443764573,25.5,-1.0833353201567515,25.729999542236328,1.285722070844631,25.11000061035156,-0.028991108452635972 6583,2023-12-22,26.040000915527344,26.36000061035156,25.96999931335449,25.96999931335449,100900.0,0.0065713208650588495,-10.142639165144233,0.20000435964927638,73.76345347443068,71.64328911957861,-0.9773965611141016,-1.9488001080508468,-1.6945929766656853,-0.5660613836325865,20.089229631716066,0.4899997711181605,0.9461411174397263,1.6695009231567397,-0.37305158647801306,3.7120534327914925,0.6482246683393633,2.690777177974116,-1.5003905475739323,80.00002384185237,1.815551788054762,1.0212762548173773,12,-0.9000005722045898,-1.5450010299682617,-2.33250093460083,-2.080000877380371,-1.4000015258789027,4,-0.0422427166972108,1.5641191171363686,25.8700008392334,1.068183443764573,25.5,-1.0833353201567515,25.729999542236328,-0.0422427166972108 6584,2023-12-26,26.399999618530273,26.46999931335449,25.899999618530273,26.10000038146973,98000.0,0.013824834498691096,1.5909157902950588,4.285605296858128,75.64870814205908,72.72947915181153,-1.1091456371834632,-2.1803735852785806,-2.0631031167444505,-0.956059268008211,19.897399277528038,0.5699996948242152,1.0139623200053016,1.8769996643066413,-0.2960129470769459,4.050012275690229,0.7904933586148459,2.9635059699984367,-1.6055346166411226,94.73686474889706,16.153901337578105,1.0865063056917945,12,-1.010000228881836,-1.8500003814697266,-2.6924996376037598,-2.439999580383301,-1.869998931884762,1,-0.04583329931654079,-10.142639165144233,26.040000915527344,1.5641191171363686,25.8700008392334,1.068183443764573,25.5,-0.04583329931654079 6585,2023-12-27,26.270000457763672,26.520000457763672,26.239999771118164,26.440000534057614,144700.0,-0.004924210706251486,-1.4347732342623998,-0.5666683620919801,76.41131381401875,73.2449119370616,-0.7648563831835631,-1.913794646045357,-1.9545847667365948,-0.8604728716199439,19.71377813813619,0.2800006866455078,1.1471272189467427,1.5980005264282227,-0.6270779398503876,3.823078992706833,0.4854612932889175,2.710539759567528,-1.2074499660400662,81.88407199268016,1.936706868331811,1.1125392331393051,12,-0.630000114440918,-1.6950006484985352,-2.4775004386901855,-2.310000419616699,-2.479999542236328,2,-0.04415682631133311,1.5909157902950588,26.399999618530273,-10.142639165144233,26.040000915527344,1.5641191171363686,25.8700008392334,-0.04415682631133311 6586,2023-12-28,26.31999969482422,26.46999931335449,26.11000061035156,26.270000457763672,109600.0,0.0019032826870686304,1.0571444141689792,-0.2941130271853218,73.10346914104782,73.78412840649429,-0.7354261150751391,-1.7951402522100004,-2.0307623827045305,-0.9543641152978068,19.03906894754048,0.3599987030029297,1.255415148148657,1.4824997901916497,-0.7142913024076023,3.6792908827909017,0.3841042438920219,2.5808953364912774,-0.9951082092134023,82.30083416885246,4.687991948476025,1.0983955462996267,12,-0.6799993515014648,-1.744999885559082,-2.5749998092651367,-2.359999656677246,-2.049999237060547,3,-0.04863217302956824,-1.4347732342623998,26.270000457763672,1.5909157902950588,26.399999618530273,-10.142639165144233,26.040000915527344,-0.04863217302956824 6587,2023-12-29,26.25,26.36000061035156,26.1200008392334,26.20000076293945,174500.0,-0.0026595629040977453,-1.2857220708446528,1.000000000000071,80.3030470879437,75.23624159485406,-0.5491650640579735,-1.5319676013341734,-1.988294210820996,-0.9292687473633876,18.142713254188454,0.2399997711181605,1.3347492787735362,1.2400000572204597,-0.8207409966280466,3.300741111068966,0.20962953029620834,2.270370584144711,-0.7099888994016688,56.451598017590655,-22.898967463016888,1.0303705269242525,12,-0.6099996566772461,-1.6750001907348633,-2.505000114440918,-2.2899999618530273,-2.3299999237060547,4,-0.046095203218005976,1.0571444141689792,26.31999969482422,-1.4347732342623998,26.270000457763672,1.5909157902950588,26.399999618530273,-0.046095203218005976 6588,2024-01-02,27.60000038146973,27.6299991607666,26.270000457763672,26.290000915527344,451500.0,0.05142858596075173,-1.014812324011817,26.200389105056576,84.27420920934584,76.92919335364061,-1.6616021906548077,-2.674107474738367,-3.3361995441225325,-2.3025683943413924,18.237001872770914,1.3799991607666016,1.3379275935149337,2.371000385284429,0.18413121808776367,4.557869552481094,1.2775658016860945,3.464434968882763,-1.8835911965816372,98.26596605580065,18.69187510475885,1.0934345835983328,1,-1.2150011062622106,-2.4700012207031286,-3.855000495910648,-3.6400003433227575,-3.6900005340576207,1,-0.10942030492837485,-1.2857220708446528,26.25,1.0571444141689792,26.31999969482422,-1.4347732342623998,26.270000457763672,-0.10942030492837485 6589,2024-01-03,27.309999465942386,27.8700008392334,27.15999984741211,27.63999938964844,319200.0,-0.01050727940286722,-1.2539744051637494,-0.25190844140433266,78.85375873997366,77.18377888691033,-1.1473715067532133,-2.224054597085793,-3.0480749942270933,-2.0363525784224628,19.24964769500986,0.7100009918212891,1.3745501094402393,1.9069994926452658,-0.36336900669124717,4.177367991981779,0.7718152429770093,3.0421837423135223,-1.2108722858785903,68.18174429177255,-9.347788804977256,1.1351842496682567,1,-0.8049993515014684,-2.0599994659423864,-3.6274995803833043,-3.3499994277954137,-3.529998779296875,2,-0.09776639064470272,-1.014812324011817,27.60000038146973,-1.2857220708446528,26.25,1.0571444141689792,26.31999969482422,-0.09776639064470272 6590,2024-01-04,27.309999465942386,27.53000068664551,26.54999923706055,27.489999771118164,203300.0,0.0,6.538410751488981,0.5454555963355671,74.09201180986176,76.94237997910825,-1.0054084365595592,-2.055353228048066,-3.0374172769014507,-2.0661273018905284,20.38193415600713,0.9800014495849609,1.4395029579589256,1.73299951553345,-0.5630391968414905,4.029038227908391,0.5849801593459816,2.8810188717209186,-1.0399990081787145,68.18174429177255,-6.752727076830368,1.1480193561874694,1,-0.6799993515014684,-2.0599994659423864,-3.6874995231628453,-3.3499994277954137,-3.109998703002937,3,-0.10179417186601347,-1.2539744051637494,27.309999465942386,-1.014812324011817,27.60000038146973,-1.2857220708446528,26.25,-0.10179417186601347 6591,2024-01-05,27.10000038146973,27.60000038146973,26.79999923706055,27.13999938964844,193700.0,-0.007689457655776999,-1.4999985098869004,0.222216335353711,73.55771589386141,76.66752081250475,-0.6085801254722121,-1.6586776790978988,-2.8212375884071044,-1.8767283633286702,21.442266976116176,0.8000011444091797,1.4887779723046854,1.3505003929138226,-0.852468664478252,3.5534694503058972,0.24901586421778532,2.45198492160986,-0.5500011444091797,55.9999738420761,-18.876181010282536,1.1014845286960377,1,-0.21500015258789418,-1.8500003814697301,-3.477500438690189,-3.1400003433227575,-3.5900001525878906,4,-0.1221401999759999,6.538410751488981,27.309999465942386,-1.2539744051637494,27.309999465942386,-1.014812324011817,27.60000038146973,-0.1221401999759999 6592,2024-01-08,27.149999618530273,27.440000534057614,27.04999923706055,27.09000015258789,161000.0,0.0018449902714663402,-4.571395485075317,-1.5000238424490964,76.98022115817693,77.0249394440321,-0.5117312688774156,-1.5652534242965181,-2.8714401157826224,-1.9381448700266475,23.162259011607393,0.3900012969970632,1.4451778384670284,1.2584996223449707,-0.9197687670823562,3.4367680117722976,0.16936542763130547,2.347633817058636,-0.600000381469723,54.999934434906386,-21.114464638408315,1.0891341947136637,1,-0.2649993896484375,-1.8999996185302734,-3.612499713897705,-3.189999580383301,-3.350000381469723,0,-0.10607731864574166,-1.4999985098869004,27.10000038146973,6.538410751488981,27.309999465942386,-1.2539744051637494,27.309999465942386,-0.10607731864574166 6593,2024-01-09,25.70000076293945,27.149999618530273,25.540000915527344,26.979999542236328,417200.0,-0.05340695675742024,-1.012500298023508,-21.33350287694319,55.5140256219567,74.78775249735406,0.9889670962041706,0.032094649623832794,-1.4413992731178347,-0.5009256684057881,24.109859781194093,1.6099987030029297,1.3886858965441569,-0.2839992523193402,-2.243369655853961,1.6753711512152805,-1.2636844540866505,0.6956859494479701,2.170000076293949,6.8669464657154595,-67.81666828458599,0.9796852017673109,1,1.0050001144409215,-0.4500007629394496,-2.287500858306881,-1.740000724792477,-1.5400009155273402,1,-0.06926072505073011,-4.571395485075317,27.149999618530273,-1.4999985098869004,27.10000038146973,6.538410751488981,27.309999465942386,-0.06926072505073011 6594,2024-01-10,25.770000457763672,26.059999465942386,25.649999618530273,25.70000076293945,222800.0,0.002723723453158966,-3.823471334006549,-0.054687313735310064,50.41667660078362,71.89945947366127,0.9165936769639877,0.09037999006147857,-1.5180599131486865,-0.5920499584341528,25.126927078039824,0.4099998474121129,1.31044516267281,-0.2924995422363281,-2.0681107089481223,1.483111624475466,-1.180305125592227,0.5953060411195708,2.053400382995605,11.16502921669984,-58.15688007866505,0.8878055833558973,1,0.9350004196166992,-0.21000003814697266,-2.4200005531311035,-1.8100004196166992,-2.0,2,-0.07217697234425946,-1.012500298023508,25.70000076293945,-4.571395485075317,27.149999618530273,-1.4999985098869004,27.10000038146973,-0.07217697234425946 6595,2024-01-11,25.79999923706055,25.95000076293945,25.59000015258789,25.76000022888184,292100.0,0.0011640969640667187,1.1176378191284146,0.571416893732941,53.26086505824472,69.69472568668316,0.9084469184915598,0.18069537556421977,-1.5632126369306398,-0.6422553321638169,26.411520685275093,0.36000061035155895,1.2469913609135403,-0.33300075531005646,-1.9322123836709757,1.2662108730508628,-1.132606569490516,0.46660505887040316,1.9777336051940893,12.621281016413539,-55.808450613735424,0.79960581418046,1,0.9050016403198207,-0.10499858856201527,-2.4349994659423864,-1.8399991989135778,-1.8799991607666051,3,-0.07829451977321766,-3.823471334006549,25.770000457763672,-1.012500298023508,25.70000076293945,-4.571395485075317,27.149999618530273,-0.07829451977321766 6596,2024-01-12,25.63999938964844,26.20000076293945,25.559999465942386,26.20000076293945,222500.0,-0.0062015446567252885,1.2857133125796183,-14.000381479185364,47.38038973401794,66.03665264735807,1.0748799877719932,0.38567157989966105,-1.4115117476735755,-0.4975301087150079,26.766099655929494,0.6400012969970632,1.1273339677914507,-0.5090005874633761,-2.0801201898383184,1.0621190149115662,-1.2945603886508472,0.2765592137240951,2.092978814071653,5.263078642007852,-58.42093883912891,0.7855598011874713,1,1.06500148773193,0.055001258850094104,-2.2049994468689,-1.6799993515014684,-1.5799999237060547,4,-0.05616219426628999,1.1176378191284146,25.79999923706055,-3.823471334006549,25.770000457763672,-1.012500298023508,25.70000076293945,-0.05616219426628999 6597,2024-01-16,25.1200008392334,25.670000076293945,25.07999992370605,25.670000076293945,290900.0,-0.020280755179151067,1.1454580764189088,0.982139086246019,40.29534175599501,61.150111819207964,1.584341971711332,0.9529534905560197,-0.7925481935146088,0.012317905179259014,26.45835442394866,0.5900001525878942,0.9957176593444252,-1.0279992103576667,-2.6018457799373635,0.5458473592220301,-1.8149224951475134,-0.2410759255678201,2.569117818722841,1.9324116630241366,-57.22210174415266,0.786923284789848,1,1.3549995422363281,0.5749998092651367,-1.6850008964538574,-1.1600008010864258,-1.1500015258789098,1,-0.06409237884407226,1.2857133125796183,25.63999938964844,1.1176378191284146,25.79999923706055,-3.823471334006549,25.770000457763672,-0.06409237884407226 6598,2024-01-17,25.170000076293945,25.32999992370605,24.90999984741211,25.0,245500.0,0.001990415421581293,-1.3999978201753467,-0.30909147656732255,36.11736370399972,56.40162348187752,1.2889441039633809,0.9683540798575336,-0.781903161889062,-0.052913333389476236,26.586529974178507,0.42000007629394176,0.893168188862191,-0.9880000114440932,-2.5326011396309056,0.5566011167427192,-1.7603005755374994,-0.21569944735068702,2.4147538322922877,20.155042198210403,-33.07344384155889,0.772300564093407,1,1.0850000381469727,0.6350002288818359,-2.000000476837158,-1.2100000381469727,-1.25,2,-0.05442991001512598,1.1454580764189088,25.1200008392334,1.2857133125796183,25.63999938964844,1.1176378191284146,25.79999923706055,-0.05442991001512598 6599,2024-01-18,25.149999618530273,25.31999969482422,24.95000076293945,25.209999084472656,200000.0,-0.0007946149266209179,1.6428430324044367,-0.3529378765609398,37.03700923784984,52.2844009738762,1.0843588841385916,1.0450869612523377,-0.7082999693322591,-0.045541725465088945,26.8150312979748,0.3699989318847692,0.7651779420582656,-1.0100004196166985,-2.5489814297227795,0.5289805904893825,-1.7794909246697372,-0.24050991456365978,2.2742690463855126,18.604620216106934,-29.718584964058923,0.7694905050530403,1,1.1050004959106445,0.720001220703125,-1.8899998664855957,-1.1899995803833008,-1.9699993133544922,3,-0.039363808593807725,-1.3999978201753467,25.170000076293945,1.1454580764189088,25.1200008392334,1.2857133125796183,25.63999938964844,-0.039363808593807725 6600,2024-01-19,25.0,25.239999771118164,24.770000457763672,25.239999771118164,208000.0,-0.0059641996344109716,2.9166646798432794,4.000031789426837,35.06785768226642,48.00775006147676,0.974729020885782,1.199069656510673,-0.5214544129575955,0.08955122150429773,26.47740215403436,0.4699993133544922,0.4553093356502558,-1.1235000610351555,-2.7381860696450815,0.4911859475747704,-1.9308430653401203,-0.3161570567301908,2.273412535865564,16.083880640015405,-26.787153277202595,0.8073430043049631,1,1.1050004959106445,0.8950004577636719,-1.5200004577636719,-1.0399999618530273,-1.7199993133544886,4,-0.049199981689453165,1.6428430324044367,25.149999618530273,-1.3999978201753467,25.170000076293945,1.1454580764189088,25.1200008392334,-0.049199981689453165 6601,2024-01-22,25.10000038146973,25.239999771118164,24.8700008392334,25.0,212200.0,0.004000015258789125,-1.055557027280482,-0.41666865349006876,37.07864157193143,43.5742412185606,0.627144776883803,1.1252583896978727,-0.5926808983170133,-0.021572583047007043,25.78594140108617,0.3699989318847656,0.17648007613357208,-1.0034996986389118,-2.6600688284415455,0.653069431163722,-1.8317842635402286,-0.1752151337375949,1.9731391881476839,36.666673730924245,-4.301177055448619,0.8282845649013175,1,0.8599996566772425,0.9899997711181605,-1.5550012588501012,-1.2850008010864293,-1.460000991821289,0,-0.04701196363514515,2.9166646798432794,25.0,1.6428430324044367,25.149999618530273,-1.3999978201753467,25.170000076293945,-0.04701196363514515 6602,2024-01-23,25.1200008392334,25.489999771118164,25.07999992370605,25.36000061035156,194700.0,0.0007968309744901259,-1.562486216494872,-2.399988555951738,10.256355393403581,38.54561119316581,0.3228586929479036,1.1027262195945369,-0.5740552189431654,-0.05413010476063107,24.913719366091865,0.4099998474121129,-0.0656230864345062,-0.9459992408752456,-2.657857261914579,0.7658587801640877,-1.8019282513949122,-0.09007023035557893,1.7688876014357149,48.611210452280474,14.276046366009368,0.8559290105196659,1,0.36499977111816406,1.1949996948242188,-1.105001449584961,-1.330000877380371,-1.1900005340576172,1,-0.04219750548875223,-1.055557027280482,25.10000038146973,2.9166646798432794,25.0,1.6428430324044367,25.149999618530273,-0.04219750548875223 6603,2024-01-24,24.940000534057614,25.290000915527344,24.79999923706055,25.290000915527344,151100.0,-0.007165617004863067,1.8000065394738791,1.4583363135684506,10.631175131677068,34.124999918820635,0.42880963929116334,1.260730166003448,-0.3618820710860824,0.11006321528978091,23.621775828657313,0.4900016784667933,-0.31564246134061236,-1.0709995269775412,-2.855516205115272,0.7135171511601897,-1.9632578660464084,-0.178741187908674,1.7793768679790638,23.611144224833737,-6.176515660903036,0.8922583390688662,1,0.5450000762939489,1.3750000000000036,-0.5850005149841273,-1.1500005722045863,-0.5699996948242152,2,-0.0388933921384047,-1.562486216494872,25.1200008392334,-1.055557027280482,25.10000038146973,2.9166646798432794,25.0,-0.0388933921384047 6604,2024-01-25,25.190000534057614,25.20000076293945,24.809999465942386,25.149999618530273,143000.0,0.010024057523920549,11.999745692670894,-0.1142882055138551,17.484624169775415,30.149862042324045,0.09821265923362077,0.9649032474582064,-0.5725946812441158,-0.1471056034177458,22.14525883245775,0.3900012969970632,-0.599412132769995,-0.7604995727539112,-2.5713376228503044,1.050338477342482,-1.6659185978021078,0.14491945229428538,1.3734267124372224,58.333399560779085,32.02251721016907,0.9054190250481957,1,0.29500007629394887,1.1250000000000036,-0.7675004005432093,-1.4000005722045863,-0.6599998474121023,3,-0.050416849179760415,1.8000065394738791,24.940000534057614,-1.562486216494872,25.1200008392334,-1.055557027280482,25.10000038146973,-0.050416849179760415 6605,2024-01-26,25.11000061035156,25.36000061035156,24.93000030517578,25.36000061035156,108300.0,-0.00317586034180084,2.4400024414062216,-6.2498569521272005,18.210819009408212,26.908798628478515,0.07827470092727395,1.0050736892366778,-0.45213746805793065,-0.08982160166268116,20.43732432953793,0.4300003051757777,-0.6931906289742962,-0.7824995040893583,-2.624293112416577,1.0592941042378605,-1.7033963082529695,0.13839730007425288,1.3099524930447828,44.92770048568166,21.44811237572668,0.9208968041636098,1,0.10999965667724965,1.2100000381469762,-0.6875004768371547,-1.3200006484985316,-0.8900012969970703,4,-0.07686181832987049,11.999745692670894,25.190000534057614,1.8000065394738791,24.940000534057614,-1.562486216494872,25.1200008392334,-0.07686181832987049 6606,2024-01-29,25.040000915527344,25.239999771118164,24.940000534057614,25.190000534057614,131700.0,-0.0027877217492124906,1.4000122071244114,0.5999984741210795,16.507912479829145,24.265750931126757,0.06058538468659691,1.0269126306985115,-0.36068006153419674,-0.019384442184389172,18.936072182268166,0.2999992370605504,-0.7666468125144377,-0.788499259948729,-2.656515190435652,1.0795166705381938,-1.7225072251921922,0.14550870529473414,1.2479559762183854,34.7828250299229,14.658720208879416,0.9340079652434622,1,0.08999919891357422,1.2799997329711914,-0.6175007820129395,-1.2500009536743164,-0.7900009155273438,0,-0.07028754650685554,2.4400024414062216,25.11000061035156,11.999745692670894,25.190000534057614,1.8000065394738791,24.940000534057614,-0.07028754650685554 6607,2024-01-30,25.040000915527344,25.170000076293945,24.93000030517578,24.93000030517578,111100.0,0.0,-3.3636079900124844,-0.733339267321966,30.588204934880977,23.651399956780228,0.05369008973478273,0.9819602326535914,-0.3378128400225897,-0.021337602520119958,17.359870107795793,0.23999977111816406,-0.8660917687103442,-0.7279993057250991,-2.616797909977411,1.1607992985272126,-1.6723986078512567,0.21639999640105856,1.1265194614998215,42.85733748407699,20.186477617571196,0.9443993021261561,1,0.08999919891357422,1.2799997329711914,-0.4225015640258789,-1.2500009536743164,-0.5700016021728551,1,-0.05591060202440967,1.4000122071244114,25.040000915527344,2.4400024414062216,25.11000061035156,11.999745692670894,25.190000534057614,-0.05591060202440967 6608,2024-01-31,24.57999992370605,25.25,24.57999992370605,25.040000915527344,207600.0,-0.018370645966552024,-1.9130375290766084,-4.181803995006274,21.53106379949648,21.928517130296523,0.47069711084630583,1.269181366033692,0.16081390548232477,0.43657025812845873,14.66068480981785,0.6700000762939489,-0.9399969260001377,-1.037000274658208,-2.786888137348736,0.71288758803232,-1.9119442060034721,-0.16205634331294405,1.4747988597800337,0.0,-23.129638732879364,0.8749439313452634,1,0.45499992370605824,1.6450004577636754,0.0699996948242223,-0.7899999618530238,0.18000030517578836,2,-0.026444248191529907,-3.3636079900124844,25.040000915527344,1.4000122071244114,25.040000915527344,2.4400024414062216,25.11000061035156,-0.026444248191529907 6609,2024-02-01,24.63999938964844,24.85000038146973,24.459999084472656,24.649999618530273,332600.0,0.0024409872306192515,-1.1081103372906624,0.021739581130549843,22.64149924875636,20.547810637684297,0.3696152143717981,1.0528776274158247,0.1451246743147827,0.3711328682027393,11.699143332775247,0.39000129699707387,-0.9353373682403081,-0.8435008049011188,-2.4511699130921443,0.7641683032899067,-1.6473353589966315,-0.03966625080560604,1.2673195078596393,20.000000000000473,-4.2746837714262576,0.803834554095512,2,0.3350000381469691,1.5250005722045863,0.17750072479247692,-0.7549991607666051,-0.01000022888183949,3,-0.010957733648665258,-1.9130375290766084,24.57999992370605,-3.3636079900124844,25.040000915527344,1.4000122071244114,25.040000915527344,-0.010957733648665258 6610,2024-02-02,24.53000068664551,24.56999969482422,24.1299991607666,24.43000030517578,293800.0,-0.004464233187000066,3.8889383391084125,-9.999809269506102,23.188408467900032,19.004451403903026,0.45363824654907603,0.994938108649098,0.295845194198602,0.47787286444016175,10.023342800965462,0.5100002288818395,-0.9192789289557979,-0.8144995689392047,-2.2259931324594397,0.5969939945810303,-1.5202463506993205,-0.10875278717908898,1.2036398332983183,35.71439519212297,8.661650021524164,0.7057467817601171,2,0.27999877929687145,1.4699993133544886,0.4399986267089808,-0.5900011062622106,0.22999954223632812,4,0.0,-1.1081103372906624,24.63999938964844,-1.9130375290766084,24.57999992370605,-3.3636079900124844,25.040000915527344,0.0 6611,2024-02-05,23.790000915527344,24.38999938964844,23.78000068664551,24.38999938964844,179500.0,-0.03016713209963484,1.0333341810459686,-5.999961853172684,20.960687778554416,20.193821668919785,1.1044136812271894,1.5539165860763475,1.0765446095388462,1.2102777831893263,8.362709587701595,0.75,-0.9293469292776315,-1.3889993667602525,-2.7069223389011796,-0.07107639461932536,-2.047960852830716,-0.7300378806897889,1.7191298141316729,0.6802879968026788,-28.329329969304922,0.6589614860704631,2,0.7799997329711914,2.0349998474121094,1.3174991607666016,0.17499923706054688,0.9099998474121058,0,0.01807475331144226,3.8889383391084125,24.53000068664551,-1.1081103372906624,24.63999938964844,-1.9130375290766084,24.57999992370605,0.01807475331144226 6612,2024-02-06,24.270000457763672,24.520000457763672,23.770000457763672,23.790000915527344,164500.0,0.020176524748388713,-1.8846128452481385,-0.8000012715689843,33.45588518880311,22.72990056415601,0.5488826482881564,0.8928698234337631,0.6391481973625659,0.7218846963092957,6.51126477294223,0.75,-0.9071076986858344,-0.7649998664855957,-1.7678481366456147,0.23784840367442328,-1.266424001565607,-0.26357573140558443,0.9624694650131822,33.78379423310385,3.503183560022322,0.5014241350800099,2,0.2950000762939453,1.5500001907348633,0.8374996185302734,-0.30500030517578125,-0.010000228881832385,1,-0.0008240814745132941,1.0333341810459686,23.790000915527344,3.8889383391084125,24.53000068664551,-1.1081103372906624,24.63999938964844,-0.0008240814745132941 6613,2024-02-07,23.920000076293945,24.45000076293945,23.85000038146973,24.45000076293945,176400.0,-0.014421111449042678,1.2641494495686914,-1.1041691501958935,29.8360680342048,24.10228321575928,0.8258244557315066,1.1622697589933537,1.0246944805453566,1.057698648171563,7.089023793058848,0.6000003814697195,-0.9140694875892024,-1.0260002136230462,-2.094169030246608,0.0421686030005155,-1.560084621934827,-0.49191580531126533,1.0492253427805345,13.888854548761856,-17.130553223287684,0.534084408311781,2,0.6450004577636719,1.9000005722045898,1.1875,0.04500007629394531,0.9699993133544957,2,0.02299327906798898,-1.8846128452481385,24.270000457763672,1.0333341810459686,23.790000915527344,3.8889383391084125,24.53000068664551,0.02299327906798898 6614,2024-02-08,23.90999984741211,23.940000534057614,23.649999618530273,23.78000068664551,194600.0,-0.0004180697679740941,2.052632635647319,-0.2452811176328704,31.271474059401882,25.553467110203023,0.7098059619982493,1.0812130275774479,1.0740810915059313,1.0539489432798987,7.801093300022603,0.2900009155273402,-0.8434611067435789,-0.9430004119873061,-2.032763058821491,0.14676223484687867,-1.4878817354044003,-0.39811908857021194,0.8433650786264266,28.260892100052864,-4.455765259972658,0.5448813234170932,2,0.5399999618530273,1.8500003814697266,1.8474993705749512,0.6099996566772461,0.6900005340576207,3,0.035549995269520185,1.2641494495686914,23.920000076293945,-1.8846128452481385,24.270000457763672,1.0333341810459686,23.790000915527344,0.035549995269520185 6615,2024-02-09,23.78000068664551,23.979999542236328,23.540000915527344,23.82999992370605,287500.0,-0.005437020560276951,1.5142888283378746,-0.38461199876750723,27.55101511217687,26.78047851379721,0.705494782253357,1.1089774894230828,1.2447023526712009,1.170580010131257,8.692589426233134,0.4399986267089844,-0.770658473409938,-0.9719996452331507,-2.066629482962121,0.1226301924958193,-1.5193145640976375,-0.42468472636866395,0.7526911778913714,24.489784002398174,-7.4080192469225,0.5473149188644851,2,0.6149997711181605,1.7899999618530238,2.0974993705749476,0.8599996566772425,1.2399997711181605,4,0.03574425776187784,2.052632635647319,23.90999984741211,1.2641494495686914,23.920000076293945,-1.8846128452481385,24.270000457763672,0.03574425776187784 6616,2024-02-12,24.20000076293945,24.420000076293945,23.81999969482422,23.85000038146973,189900.0,0.017661903455276295,-1.9268186026172434,-7.000114442665078,36.22753653231268,27.40707091351185,0.17188566499447333,0.606669171873623,0.8800689941130528,0.7415941507353416,8.944278267058943,0.639999389648434,-0.7240805348169523,-0.47999963760376474,-1.516593267882012,0.5565939926744825,-0.9982964527428884,0.038297177535358884,-0.6599998474121058,67.34695466346923,36.01158446409034,0.5182968151391237,2,0.1949996948242223,1.3699998855590856,1.7399992942810094,0.43999958038330433,0.9200000762939489,0,0.02314047306973599,1.5142888283378746,23.78000068664551,2.052632635647319,23.90999984741211,1.2641494495686914,23.920000076293945,0.02314047306973599 6617,2024-02-13,23.51000022888184,23.86000061035156,23.29999923706055,23.86000061035156,203300.0,-0.02851241786381664,2.2000043596492906,-1.0,31.42856010479032,28.506792725211163,0.6951325566390594,1.2330892024305875,1.625329916601455,1.4143538944792944,10.075857287622553,0.9000015258788991,-0.7006804386406458,-1.0895001411437946,-2.227336971593491,0.04833668930590207,-1.658418556368641,-0.520581725918948,0.9099998474121058,18.26093158100759,-13.471048233195631,0.5689184152248478,2,0.5649995803833008,1.8599996566772425,2.5574998855590785,1.1300001144409144,1.6800003051757741,1,0.05061678104944067,-1.9268186026172434,24.20000076293945,1.5142888283378746,23.78000068664551,2.052632635647319,23.90999984741211,0.05061678104944067 6618,2024-02-14,23.79999923706055,23.90999984741211,23.53000068664551,23.649999618530273,181500.0,0.012335134213331544,1.0540448586760776,-0.42856987155385234,32.13364785810499,29.56147590402768,0.3160956940187525,0.8803253873815322,1.3815605308448902,1.1014401650566548,10.999333624920085,0.3999996185302699,-0.6628166525432384,-0.7310010910034137,-1.8890013757267816,0.4269991937199542,-1.3100012333650959,-0.15200094864173153,0.6200008392333949,44.642823691295995,15.603410350444271,0.5790001423616833,2,0.13500022888183238,1.4250001907348597,2.2675008773803675,0.8400011062622035,1.4099998474121058,2,0.019327773385176883,2.2000043596492906,23.51000022888184,-1.9268186026172434,24.20000076293945,1.5142888283378746,23.78000068664551,0.019327773385176883 6619,2024-02-15,24.15999984741211,24.229999542236328,23.86000061035156,23.86000061035156,177000.0,0.01512607655007736,-1.4666658189539725,1.9999999999999762,38.609098560111256,31.27488591427337,-0.1331559788507306,0.4662589773696837,1.0532607845823279,0.7232596763149814,11.731619379042872,0.4300003051757777,-0.712182340062455,-0.32150049209594656,-1.4524114793277292,0.8094104951358361,-0.8869559857118361,0.24395500151994298,0.23760021209716697,76.78571124466319,47.70068788430675,0.5654554936158911,2,-0.25,0.5900001525878906,1.8175005912780762,0.48000049591064453,1.210000991821289,3,0.030215213031738797,1.0540448586760776,23.79999923706055,2.2000043596492906,23.51000022888184,-1.9268186026172434,24.20000076293945,0.030215213031738797 6620,2024-02-16,23.770000457763672,24.06999969482422,23.76000022888184,23.95000076293945,186300.0,-0.016142358945015145,-2.0999828339278626,-0.600002543137959,35.857449198233496,32.93008162757105,0.1538825292466619,0.8004232631926698,1.4710828144830081,1.091509098894445,12.303265259729962,0.3999996185302699,-0.709523471986337,-0.6499999046325691,-1.7958669521278807,0.4958671428627426,-1.2229334283802267,-0.07706638088491147,0.6056475852966301,41.964363261086696,13.03826848475019,0.5729335237476559,2,0.1399993896484375,0.9799995422363281,2.3625001907348633,0.869999885559082,1.7299995422363281,4,0.03491795993781599,-1.4666658189539725,24.15999984741211,1.0540448586760776,23.79999923706055,2.2000043596492906,23.51000022888184,0.03491795993781599 6621,2024-02-20,23.920000076293945,24.09000015258789,23.6200008392334,23.739999771118164,209400.0,0.0063104592192499975,-1.2381017257039055,-1.0000000000000198,37.93101889057196,33.42731870554536,0.027113854988485286,0.5876156616279644,1.3570253230843505,0.9218479896193124,12.981586680950757,0.4699993133544922,-0.713844736560862,-0.44100027084350657,-1.5606603559347256,0.6786598142477125,-1.000830313389116,0.11882977170210296,0.4341349906463634,66.66673503039439,37.871026829025226,0.5598300425456091,2,-0.04500007629394531,0.8299999237060547,2.280000686645508,0.7200002670288086,2.110000610351566,1,0.045986637874633196,-2.0999828339278626,23.770000457763672,-1.4666658189539725,24.15999984741211,1.0540448586760776,23.79999923706055,0.045986637874633196 6622,2024-02-21,24.059999465942386,24.190000534057614,23.88999938964844,23.979999542236328,132700.0,0.005852817274327293,-1.3076990793383056,0.44444326707076104,43.98147044357385,34.999030084364136,-0.16294193287738423,0.38381003374751543,1.2340588915017072,0.7572130833659294,14.028590792666623,0.3000011444091726,-0.713800223140943,-0.24800081253051331,-1.3155236205802119,0.8195219955191853,-0.7817622165553644,0.28576059149433775,0.2730528844003288,75.71423511107638,41.48837394251647,0.53376140402485,2,-0.19999980926514027,0.42500019073485973,2.1400012969970668,0.5800008773803675,1.850000381469723,2,0.0440565834089679,-1.2381017257039055,23.920000076293945,-2.0999828339278626,23.770000457763672,-1.4666658189539725,24.15999984741211,0.0440565834089679 6623,2024-02-22,23.96999931335449,24.1200008392334,23.649999618530273,23.86000061035156,193200.0,-0.003740654804057497,1.2926790690317291,1.3749850988245342,42.29884361965061,36.22429336883623,-0.07275443510032886,0.41889085937451753,1.3552267894072898,0.8232413140433259,14.839830682027477,0.470001220703125,-0.6468191720076604,-0.2895009040832548,-1.3237459837691148,0.7447441756026052,-0.8066234439261848,0.2276216357596752,0.34239197472258454,57.376921032471316,20.469572186112387,0.5171225398429294,2,-0.10999965667724254,0.42500019073486683,2.1150012016296422,0.6700010299682653,1.480001449584961,3,0.05089700691077703,-1.3076990793383056,24.059999465942386,-1.2381017257039055,23.920000076293945,-2.0999828339278626,23.770000457763672,0.05089700691077703 6624,2024-02-23,23.920000076293945,24.149999618530273,23.82999992370605,23.8700008392334,184600.0,-0.0020859089901053007,-3.923031779101285,0.454543878205684,42.89043097216152,37.92867290883452,-0.023677421836325152,0.38880045529134577,1.4251721029907216,0.8514489348841927,15.669932687935209,0.3199996948242223,-0.6428419779220604,-0.27600011825561666,-1.2218701606843112,0.6698699241730779,-0.7489351394699639,0.19693490295873062,0.3721433707627959,52.63147327702781,14.92991000475297,0.4729350212143464,2,-0.06000041961669922,0.47499942779541016,2.1100001335144043,0.7200002670288086,1.5699996948242188,4,0.053929724250175504,1.2926790690317291,23.96999931335449,-1.3076990793383056,24.059999465942386,-1.2381017257039055,23.920000076293945,0.053929724250175504 6625,2024-02-26,23.18000030517578,23.54999923706055,22.31999969482422,23.26000022888184,428800.0,-0.030936445182186523,2.727282973392374,-1.6000228885329162,42.89043097216156,38.66899451326217,0.6953894705670436,1.0295830839136713,2.1708051727907858,1.566889190527064,17.465447647906572,1.6000003814697266,-0.6114912434519226,-0.9194998741149902,-1.8665503766033495,0.02755062837336908,-1.39302512535917,-0.4459746228708106,1.0923002576810354,45.98931681250576,3.4559001685057495,0.4735252512441798,2,0.09499931335449219,0.7249994277954102,2.882500171661377,1.635000228881836,2.190000534057617,0,0.09447802007011274,-3.923031779101285,23.920000076293945,1.2926790690317291,23.96999931335449,-1.3076990793383056,24.059999465942386,0.09447802007011274 6626,2024-02-27,23.28000068664551,23.84000015258789,23.06999969482422,23.36000061035156,302400.0,0.004314080248195795,-2.079990081824944,0.9999999999998668,37.3401497098731,39.32583780271582,0.504183314507511,0.833712147930072,2.047734973127799,1.4448968489456497,19.1418587949886,0.7700004577636719,-0.5863391953285451,-0.731499481201169,-1.6367420891074183,0.1737431267050802,-1.1841207851542919,-0.2788781772480462,0.9142078414900006,51.33692839490084,7.3787988317611735,0.4526213039531237,2,-0.005001068115237928,0.62499904632568,2.719999790191647,1.9699993133544886,2.14999961853027,1,0.09536079243451145,2.727282973392374,23.18000030517578,-3.923031779101285,23.920000076293945,1.2926790690317291,23.96999931335449,0.09536079243451145 6627,2024-02-28,23.63999938964844,23.79999923706055,23.270000457763672,23.270000457763672,257500.0,0.015463861356732833,-1.864866536760404,-4.624991059295212,46.428559264346646,40.914161292298225,0.18390368099621668,0.38309242930310106,1.6741768542736644,1.0631795730409337,20.891159597819513,0.5299987792968786,-0.5277995576782963,-0.3015007019042919,-1.0794404475957968,0.476439043787213,-0.6904705747500444,0.08746917094146056,0.47924078515461943,72.13113387190766,23.3627666844069,0.38896987284575224,2,-0.3649997711181676,0.26500034332275035,2.3850007057189906,1.610000610351559,1.7399997711181605,2,0.10109988827003158,-2.079990081824944,23.28000068664551,2.727282973392374,23.18000030517578,-3.923031779101285,23.920000076293945,0.10109988827003158 6628,2024-02-29,23.93000030517578,24.01000022888184,23.5,23.82999992370605,327000.0,0.012267382530235071,2.9230752301653458,0.27027208149042387,50.23810086066899,42.20627265902686,-0.09579072035909775,0.04416259873892159,1.379187242135579,0.7506905434709381,21.97533559980937,0.5100002288818395,-0.5184109185974322,0.021000194549561257,-0.6965950456906995,0.738595434789822,-0.3377974255705709,0.3797978146696934,0.117270250428124,87.97817909691729,35.103195194445945,0.3587976201201305,2,-0.6750001907348633,-0.09000015258789062,1.9700002670288086,1.3199996948242188,1.7299995422363281,3,0.08274130869142016,-1.864866536760404,23.63999938964844,-2.079990081824944,23.28000068664551,2.727282973392374,23.18000030517578,0.08274130869142016 6629,2024-03-01,24.3700008392334,24.489999771118164,23.899999618530273,24.059999465942386,225900.0,0.018386984055426492,1.145458076418896,3.1000019073412113,56.541024081659906,44.50444764607424,-0.5619667483660322,-0.4396434296427465,0.9346946492318295,0.2938852598491941,22.590824568538043,0.5900001525878906,-0.4123797690905988,0.4745006561279297,-0.193646140988033,1.1426474532438924,0.14042725756994656,0.8085740546859128,-2.0500011444091797,94.47009549927266,36.43464493247681,0.33407339855798135,3,-0.965001106262207,-0.5300006866455078,1.5299997329711914,0.8799991607666016,1.2999992370605469,4,0.044316778273037816,2.9230752301653458,23.93000030517578,-1.864866536760404,23.63999938964844,-2.079990081824944,23.28000068664551,0.044316778273037816 6630,2024-03-04,24.53000068664551,24.6299991607666,24.26000022888184,24.3799991607666,206800.0,0.006565442835542612,1.1142888283378543,0.48387374638529973,53.88235378595418,46.27681819000559,-0.6736665577762508,-0.6320487448587251,0.7519818620095755,0.11448736243023205,22.636923222100314,0.3699989318847621,-0.32001725458560415,0.6345005035400426,-0.03364629357592008,1.3026473006560053,0.3004271049820595,0.9685739020980257,-2.1666009902954144,93.58983920801012,35.21486070151828,0.33407339855798135,3,-1.0550012588501012,-0.6900005340576207,1.3699998855590785,0.7199993133544886,0.5900001525878871,0,0.03913571372198499,1.145458076418896,24.3700008392334,2.9230752301653458,23.93000030517578,-1.864866536760404,23.63999938964844,0.03913571372198499 6631,2024-03-05,24.21999931335449,24.61000061035156,24.13999938964844,24.35000038146973,270700.0,-0.012637642259006987,-2.2413774959880337,-0.8666649712629331,59.17311731823738,47.964778953857106,-0.35384573831384003,-0.30375490940188854,1.0426144679271694,0.4054861762343407,22.251121835806813,0.4700012207031179,-0.28637536694713006,0.30299921035766175,-0.37839569574903464,0.9843941164643581,-0.037698242695686446,0.64369666341101,-1.765935638427731,69.85292364567573,6.139254110060321,0.34069745305334775,3,-0.7449998855590785,-0.43499946594237926,1.5500011444091832,1.0300006866455114,1.0100002288818395,1,0.04748148466068769,1.1142888283378543,24.53000068664551,1.145458076418896,24.3700008392334,2.9230752301653458,23.93000030517578,0.04748148466068769 6632,2024-03-06,24.25,24.3799991607666,23.989999771118164,24.0,254300.0,0.0012386741327845563,-1.888879469899264,-1.9230611226854197,56.23269649386047,49.5129848287693,-0.39566939582297067,-0.3534525004974256,0.9812662246211374,0.35119530703396507,22.20640852389758,0.3899993896484375,-0.20036673200337418,0.33399991989135813,-0.34526903945069876,1.013268879233415,-0.005634559779668535,0.6736343995623848,-1.70889890563965,66.37173070917976,0.23557668652762231,0.33963447967102806,3,-0.7750005722045898,-0.4650001525878906,1.4750003814697266,1.0,0.6800003051757812,2,0.04865980639900136,-2.2413774959880337,24.21999931335449,1.1142888283378543,24.53000068664551,1.145458076418896,24.3700008392334,0.04865980639900136 6633,2024-03-07,24.46999931335449,24.540000915527344,24.21999931335449,24.28000068664551,186300.0,0.009072136633174743,-1.0645173198793825,0.7599945068359091,54.4668519781737,50.799253829437326,-0.6004262331239296,-0.5587836945727709,0.7263489980909981,0.11672044773878909,22.04762126240849,0.3200016021728551,-0.12491733025491669,0.5264992713928187,-0.19657227755666895,1.2495708203423064,0.1649634969180731,0.8880350458675643,-1.8453422963378898,78.08219893919947,12.744016287066088,0.36153577447474383,3,-0.9949998855590785,-0.6849994659423793,1.255001068115238,0.7800006866455114,0.4600009918212926,3,0.037188388759597624,-1.888879469899264,24.25,-2.2413774959880337,24.21999931335449,1.1142888283378543,24.53000068664551,0.037188388759597624 6634,2024-03-08,24.76000022888184,24.78000068664551,24.479999542236328,24.479999542236328,162000.0,0.01185128417102499,-1.1428600622611815,1.4736984761178886,64.68842024596296,53.22125263763748,-0.8479092050032229,-0.8240912325070866,0.3924744638523343,-0.18446026550418182,21.422614988337596,0.31000137329102273,-0.0866795895197896,0.7740001678466832,-0.035532441692136985,1.5835327773855035,0.36923386307727313,1.1787664726160934,-2.055129526115241,97.46829941958725,27.96835920692203,0.40476630476941045,3,-0.8350000381469762,-1.1750001907348668,0.8699998855590785,0.4899997711181605,0.14999961853026988,4,0.03634893417652085,-1.0645173198793825,24.46999931335449,-1.888879469899264,24.25,-2.2413774959880337,24.21999931335449,0.03634893417652085 6635,2024-03-11,24.6299991607666,24.899999618530273,24.34000015258789,24.75,187400.0,-0.005250446967427491,1.6666636391297043,-0.4285733748407654,60.59699402060837,55.805346449941396,-0.5482498937792393,-0.6610370650691628,0.4803776131987014,-0.07209695263198412,20.681022003837434,0.5599994659423828,-0.032442467634243854,0.601499176025392,-0.2506255610707022,1.4536239131214863,0.1754368074773467,1.0275615445734374,-1.8006206589672686,70.32961505086962,0.45182479134862774,0.42606236854804663,3,-0.5449991226196289,-1.0199995040893555,0.9400005340576172,0.6200008392333984,0.21000099182128906,0,0.04222496755842253,-1.1428600622611815,24.76000022888184,-1.0645173198793825,24.46999931335449,-1.888879469899264,24.25,0.04222496755842253 6636,2024-03-12,24.76000022888184,24.88999938964844,24.559999465942386,24.60000038146973,151100.0,0.0052781596648334705,-1.7499801319240245,-1.3333227370261465,60.47904089030808,57.36651107504822,-0.49867640685315706,-0.787298480314135,0.30730941073524676,-0.22155395431333602,20.925786492242597,0.3299999237060547,0.02916614181366839,0.7035002708435094,-0.20714482336459739,1.6141453650516162,0.248177723739456,1.1588228179475628,-1.7649720377440303,84.61544910731917,14.836635169954462,0.4553225471040535,3,-0.5600004196167028,-1.1500005722045934,0.6449995040893519,0.4899997711181605,0.6000003814697195,1,0.014539604483994717,1.6666636391297043,24.6299991607666,-1.1428600622611815,24.76000022888184,-1.0645173198793825,24.46999931335449,0.014539604483994717 6637,2024-03-13,24.70000076293945,24.959999084472656,24.60000038146973,24.75,186800.0,-0.0024232417361774727,-1.879989624023491,-0.3124955296474008,61.02720129999212,58.56530001275079,-0.30452759234921345,-0.6678153031822838,0.3249132369165615,-0.18155683638472908,20.367852089248117,0.35999870300292613,0.15353585997091912,0.5840007781982379,-0.3317882212314096,1.4997897776278855,0.12610627848341593,1.04189527791306,-1.5525748576102423,64.86508081747925,-6.21470422409773,0.45789449971482343,3,-0.27000141143798473,-1.060001373291012,0.49749994277954457,0.5499992370605504,1.0799999237060618,2,0.021457439794581035,-1.7499801319240245,24.76000022888184,1.6666636391297043,24.6299991607666,-1.1428600622611815,24.76000022888184,0.021457439794581035 6638,2024-03-14,24.26000022888184,24.68000030517578,24.11000061035156,24.59000015258789,226600.0,-0.017813786253715325,1.2352919177073072,6.600099183641788,54.59459097216926,58.349029667251834,0.20920647330202513,-0.2019391957152088,0.6730099745318974,0.2428649293380154,20.16270478858686,0.5900001525878906,0.29588377531167964,0.12100019454956268,-0.7844197006740181,1.0264200897731435,-0.3317097530622277,0.5737101421613531,-0.931317005638288,17.647045623861963,-53.462677348381824,0.45270994761179045,3,0.21499919891357067,-0.620000839233402,0.9325003623962367,0.9899997711181605,1.6000003814697195,3,0.02761748021322341,-1.879989624023491,24.70000076293945,-1.7499801319240245,24.76000022888184,1.6666636391297043,24.6299991607666,0.02761748021322341 6639,2024-03-15,24.88999938964844,25.31999969482422,24.040000915527344,24.170000076293945,1109500.0,0.02596863787398407,-1.6122487110768566,-2.1818166054966674,73.81611691874798,60.56389223756226,-0.37914500519648087,-0.8162964519776885,-0.03411816794714895,-0.39952709439423373,20.201931546153347,1.279998779296875,0.3937887918935985,0.7144993782043478,-0.25132655245859326,1.680325308867289,0.2315864128728755,1.1974123435358202,-1.3981845802819777,66.40619412059252,-7.555531534564366,0.48291296533147127,3,-0.23499965667724965,-1.0699996948242223,0.3025012016296351,0.36000061035155895,1.090000152587887,4,0.001607107935244656,1.2352919177073072,24.26000022888184,-1.879989624023491,24.70000076293945,-1.7499801319240245,24.76000022888184,0.001607107935244656 6640,2024-03-18,24.60000038146973,24.979999542236328,24.56999969482422,24.78000068664551,297100.0,-0.011651226006028748,-2.4166415004369965,-0.2500006622744612,67.46030144161136,61.4846904734927,-0.08735906451594744,-0.48583679633677335,0.17379181218640483,-0.11750591580271319,20.087798205827408,0.4099998474121094,0.4526931700740704,0.3830003738403356,-0.5807881367091134,1.3467888843897846,-0.09889388143438893,0.8648946291150601,-0.8888033858483375,43.75000000000028,-31.70737362043807,0.4818942552747241,3,0.05499935150146129,-0.7800006866455114,0.5049996376037562,0.6499996185302699,1.4300003051757812,0,0.012601604111188935,-1.6122487110768566,24.88999938964844,1.2352919177073072,24.26000022888184,-1.879989624023491,24.70000076293945,0.012601604111188935 6641,2024-03-19,25.020000457763672,25.020000457763672,24.45000076293945,24.61000061035156,203400.0,0.017073173568335154,1.7804873510174253,-2.277773068282985,67.96874534339182,62.788695901218404,-0.426830851010525,-0.8634729287422189,-0.31833941858628734,-0.5442402297689597,19.82066601159433,0.5699996948242223,0.45789086520981925,0.7480004310607917,-0.26852824550262255,1.764529107624206,0.23973609277908636,1.256264769342497,-1.1157471382379391,76.56253725293851,0.6561441277665097,0.5082643382817067,3,-0.3400001525878906,-1.2000007629394531,-0.03749990463256836,0.22999954223632812,0.7199993133544922,1,-0.007194256669964538,-2.4166415004369965,24.60000038146973,-1.6122487110768566,24.88999938964844,1.2352919177073072,24.26000022888184,-0.007194256669964538 6642,2024-03-20,25.1200008392334,25.1200008392334,24.6200008392334,24.959999084472656,224100.0,0.0039968177314200215,5.2499314554102545,0.3902483275802681,66.30136184564276,64.1036414420483,-0.436327997707032,-0.9275446273257479,-0.4924080009743008,-0.6539744806372383,19.69727848400556,0.5,0.4718490110638065,0.7950007438659661,-0.2836242198365504,1.8736257075684826,0.25568826201470785,1.3343132257172243,-1.045857954671849,84.37507450587702,9.582769842293303,0.5393124818512589,3,-0.4400005340576172,-1.3000011444091797,-0.13750028610229492,0.12999916076660156,0.5,2,0.00955413069665667,1.7804873510174253,25.020000457763672,-2.4166415004369965,24.60000038146973,-1.6122487110768566,24.88999938964844,0.00955413069665667 6643,2024-03-21,25.190000534057614,25.29999923706055,25.020000457763672,25.20000076293945,244000.0,0.002786611962006358,1.6666908872921993,-0.06250074504988853,62.49998546229314,63.860482021640536,-0.43969342083028096,-0.9501744972209529,-0.5904446712980977,-0.7348368660355291,19.06537566475095,0.27999877929687855,0.49068278749077976,0.8040003776550257,-0.32681964742313596,1.9348204027331874,0.23859036511594667,1.3694103901941048,-0.9663548322645426,89.84380587940748,16.816024934082378,0.5654100125390805,3,-0.5100002288818324,-1.3700008392333949,-0.46750068664550426,0.059999465942386365,0.5199985504150426,3,0.02342199841521242,5.2499314554102545,25.1200008392334,1.7804873510174253,25.020000457763672,-2.4166415004369965,24.60000038146973,0.02342199841521242 6644,2024-03-22,25.209999084472656,25.36000061035156,25.13999938964844,25.32999992370605,129800.0,0.0007939082965879862,1.4444279613872788,11.999809269501839,60.82799549282758,63.88614885188712,-0.4348789836352829,-0.9155131810860837,-0.6410825186474831,-0.7593052432117773,18.480365143754273,0.2200012207031179,0.5291863013943363,0.7594989776611314,-0.4060317982023882,1.925029753524651,0.17673358972937336,1.3422643655928894,-0.8547909035158483,83.51631307351506,12.548780706616341,0.5827653879317597,3,-0.5099983215332031,-1.3699989318847656,-0.6299996376037598,0.04000091552734375,0.3600006103515625,4,0.025783480741149667,1.6666908872921993,25.190000534057614,5.2499314554102545,25.1200008392334,1.7804873510174253,25.020000457763672,0.025783480741149667 6645,2024-03-25,25.3700008392334,25.53000068664551,25.190000534057614,25.459999084472656,187000.0,0.006346757658523217,1.9565044324844008,0.7499801319240467,69.23078395174346,64.85856474760216,-0.5351492464070731,-0.9518342799230055,-0.8314631501828629,-0.9272029383636706,16.147074421022072,0.34000015258789773,0.5692039091938419,0.8100007057189949,-0.2605821344655226,1.8805835459035123,0.27470928562673436,1.3452921258112553,-0.8741217181613266,85.18519826713809,13.495182453093534,0.5352914200922594,3,-0.5850000381469727,-1.4450006484985352,-1.0400009155273438,-0.12000083923339844,0.5499992370605469,0,0.024044094711246355,1.4444279613872788,25.209999084472656,1.6666908872921993,25.190000534057614,5.2499314554102545,25.1200008392334,0.024044094711246355 6646,2024-03-26,25.5,25.6200008392334,25.1299991607666,25.520000457763672,206200.0,0.005124129147270784,3.454535996670828,0.2222316414114655,70.22653621801791,65.88071307182726,-0.6136750403316427,-0.9560038969808105,-0.985798870291589,-1.0599514492837656,14.366196750971927,0.4900016784667969,0.5517937219336169,0.8289999008178697,-0.1381426621786126,1.796142463814352,0.3454286193196303,1.312571182316109,-0.8386614284361791,87.99991607666016,14.991217479362646,0.4835712814982403,3,-0.6699991226196289,-1.5299997329711914,-1.1700000762939453,0.06000041961669922,0.5300006866455114,1,0.020784340652765243,1.9565044324844008,25.3700008392334,1.4444279613872788,25.209999084472656,1.6666908872921993,25.190000534057614,0.020784340652765243 6647,2024-03-27,26.03000068664551,26.03000068664551,25.59000015258789,25.61000061035156,196400.0,0.020784340652765243,1.0952402577644784,-20.99952317375584,72.94118637031718,67.91922367162147,-1.0450759768907218,-1.3679042418399625,-1.5177155568888772,-1.533443099079303,12.741106145435527,0.5300006866455114,0.5776573341622395,1.239500522613529,0.2195627200524939,2.259438325174564,0.7295316213330132,1.7494694238940447,-1.1961029069011673,100.0,26.491571660499147,0.5099689012805175,3,-0.9949998855590856,-1.855000495910648,-1.7175006866455114,-0.4450006484985387,-1.5100002288818395,2,-0.011141026042159496,3.454535996670828,25.5,1.9565044324844008,25.3700008392334,1.4444279613872788,25.209999084472656,-0.011141026042159496 6648,2024-03-28,25.90999984741211,26.38999938964844,25.85000038146973,26.09000015258789,309600.0,-0.004610097428655369,-2.6000025431380633,-0.4285720773293418,67.80184369078279,67.25097109073643,-0.744724718129401,-1.150972058793375,-1.402676513071313,-1.3773356173055582,11.674295875464864,0.5399990081787109,0.5964893455520901,1.0204997062683105,-0.03162565646691817,2.0726250690035393,0.49443702490069796,1.5465623876359231,-0.8368814862875311,61.904805155289765,-8.218724602667024,0.5260626813676144,3,-0.48999977111816406,-1.5550003051757812,-1.7375001907348633,-0.3249998092651367,-1.379999160766598,3,-0.011192551520129657,1.0952402577644784,26.03000068664551,3.454535996670828,25.5,1.9565044324844008,25.3700008392334,-0.011192551520129657 6649,2024-04-01,25.45000076293945,25.90999984741211,25.38999938964844,25.90999984741211,195600.0,-0.017753727795509988,1.260876055263448,2.55554613656595,61.516878162729995,66.59059072641628,-0.2200793602446609,-0.6386578556970939,-0.9524419818593479,-0.8875299879423295,11.158247647167666,0.5200004577636683,0.6110626085831363,0.5065006256103466,-0.5442192659941831,1.5572205172148763,-0.018859320191918272,1.0318605714126114,-0.11350619611009805,25.396947939987808,-42.85398131480885,0.525359945802264,4,-0.03000068664550426,-1.0950012207031214,-1.3225011825561488,0.13499927520752308,-1.110000610351559,0,0.01021604376184615,-2.6000025431380633,25.90999984741211,1.0952402577644784,26.03000068664551,3.454535996670828,25.5,0.01021604376184615 6650,2024-04-02,25.489999771118164,25.59000015258789,25.229999542236328,25.399999618530273,214700.0,0.001571670215309462,1.482754991976007,-0.1956528950292722,60.51873325572004,65.76281160556387,-0.13472302785920576,-0.635638032907309,-0.997106399397552,-0.9051708313797242,10.763880275119934,0.3600006103515625,0.6907379192315126,0.4984996795654304,-0.5603635164409937,1.5573628755718545,-0.03093191843777987,1.0279312775686407,0.899999618530277,28.571471821956525,-36.05584790821446,0.5294315980032113,4,0.015000343322753906,-1.135000228881836,-1.3625001907348633,0.0950002670288086,-1.3600006103515625,1,0.0031384827157472373,1.260876055263448,25.45000076293945,-2.6000025431380633,25.90999984741211,1.0952402577644784,26.03000068664551,0.0031384827157472373 6651,2024-04-03,25.3700008392334,25.61000061035156,25.07999992370605,25.45000076293945,203900.0,-0.00470768665995569,1.6500059604702089,-0.8888865341414431,59.4900944759785,65.00600412004562,0.04486231139516761,-0.4480375414056468,-0.8864872699871285,-0.7682343457607281,10.081226590924908,0.5300006866455078,0.6410186279063446,0.32100067138672017,-0.6850424073266588,1.3270437501000991,-0.18202086796997108,0.8240222107434114,0.9967985534667996,22.1374834926918,-40.705792127779944,0.5030215393566903,4,0.33499908447265625,-0.6400012969970703,-1.780001163482666,-0.27500057220458984,-1.0200004577636683,2,0.021679117811064463,1.482754991976007,25.489999771118164,1.260876055263448,25.45000076293945,-2.6000025431380633,25.90999984741211,0.021679117811064463 6652,2024-04-04,25.43000030517578,25.65999984741211,25.34000015258789,25.6200008392334,169800.0,0.002364976900181892,1.3703808359883298,2.3750089407053485,68.57145452178456,65.68061179332244,0.03739292701906649,-0.4375342735046601,-0.9560075037546696,-0.806304628459543,9.186076058379856,0.31999969482421875,0.6416253144773023,0.3220001220703139,-0.6233177039035596,1.2673179480441874,-0.15065879091662282,0.7946590350572507,0.8853271087646526,26.717597263900117,-40.11421881680842,0.4726589129869373,4,0.30499935150146484,-0.6000003814697266,-1.8400006294250488,-0.33500003814697266,-0.9600009918212926,3,0.02359419481987235,1.6500059604702089,25.3700008392334,1.482754991976007,25.489999771118164,1.260876055263448,25.45000076293945,0.02359419481987235 6653,2024-04-05,25.3799991607666,25.46999931335449,25.040000915527344,25.459999084472656,254400.0,-0.0019662266539179907,7.599935150394406,0.42105104652913716,59.533077684075884,65.53673203679448,0.13095051070403585,-0.3329322947071489,-0.9105016068091771,-0.7369971669820075,8.5164456820585,0.4299983978271449,0.6091287242158892,0.22649898529052592,-0.6761585951118825,1.1291565656929343,-0.2248298049106765,0.6778277754917283,0.8859151535644578,39.080306053098894,-26.65673808484587,0.45132879020120387,4,0.33500099182128906,-0.4349994659423828,-1.7899994850158691,-0.28499889373779297,-0.8999996185302734,4,-0.03388489879591283,1.3703808359883298,25.43000030517578,1.6500059604702089,25.3700008392334,1.482754991976007,25.489999771118164,-0.03388489879591283 6654,2024-04-08,25.65999984741211,25.899999618530273,25.489999771118164,25.489999771118164,171800.0,0.01103233632404299,-3.823525451873128,-2.125002980235081,70.70311888819417,65.70032480751124,-0.08773051968551115,-0.5713432037191453,-1.1998960710156759,-0.9941109485768749,8.392059577363279,0.5200004577636719,0.5892745986181644,0.4614996910095215,-0.44826668784643076,1.3712660698654737,0.006616501581547141,0.9163828804374958,0.5323596629907286,72.09300778243772,3.427081179766674,0.4548831894279758,4,0.05500030517578125,-0.5150003433227539,-2.112499713897705,-0.5649995803833008,-1.1800003051757812,0,-0.04403737987085621,7.599935150394406,25.3799991607666,1.3703808359883298,25.43000030517578,1.6500059604702089,25.3700008392334,-0.04403737987085621 6655,2024-04-09,25.670000076293945,25.81999969482422,25.520000457763672,25.75,133600.0,0.00038972053551455943,1.7272743035988314,-0.470587575312188,65.11627288042509,65.13251777000092,-0.05665893514049003,-0.5264243136148892,-1.216788522040666,-0.9802950990722508,8.042485765140379,0.2999992370605469,0.5895893304957589,0.41949987411499023,-0.47215669201853316,1.3111564402485136,-0.02632840895176969,0.8653281571817502,0.45321791841636383,73.25582684796856,5.357902127653574,0.4458282830667616,4,0.04500007629394531,-0.48000049591064453,-2.0475001335144043,-0.5749998092651367,-1.489999771118164,1,-0.05181144993194997,-3.823525451873128,25.65999984741211,7.599935150394406,25.3799991607666,1.3703808359883298,25.43000030517578,-0.05181144993194997 6656,2024-04-10,25.1200008392334,25.5,24.81999969482422,25.5,170500.0,-0.021425759073856243,2.578956878767649,4.749994039529838,50.0,62.58349706218788,0.4847449218490496,0.054734379966589586,-0.6779580043623561,-0.4188568065535847,7.723099028382688,0.8500003814697266,0.5856881374151683,-0.14849939346313334,-1.0125722631503287,0.715573476224062,-0.5805358283067328,0.2835370413804661,0.9382241307259314,27.77788570389117,-36.46457111794446,0.43203643484359827,4,0.4849987030029297,0.06999874114990234,-1.462501049041748,-0.025000572204589844,-0.6400012969970703,2,-0.03941089352674598,1.7272743035988314,25.670000076293945,-3.823525451873128,25.65999984741211,7.599935150394406,25.3799991607666,-0.03941089352674598 6657,2024-04-11,25.229999542236328,25.45000076293945,24.920000076293945,25.20000076293945,145600.0,0.0043789291133753405,1.2553162132329259,-0.07894433039367693,50.75755769554503,60.689687507161466,0.2786333819544389,-0.014253045175657064,-0.7980775070073314,-0.5161816904858085,7.533690501965638,0.5300006866455043,0.5433809672448113,-0.06500062942505025,-0.8871543940629181,0.7571531352128176,-0.47607751174398416,0.34607625289388366,0.7291674057121931,37.962951516253966,-22.08930247339716,0.41107688231893474,4,0.13500022888183594,-0.039999961853027344,-1.5999999046325684,-0.13499927520751953,-0.9200000762939418,3,-0.0348790795375733,2.578956878767649,25.1200008392334,1.7272743035988314,25.670000076293945,-3.823525451873128,25.65999984741211,-0.0348790795375733 6658,2024-04-12,24.93000030517578,25.18000030517578,24.86000061035156,25.18000030517578,133400.0,-0.011890576397289743,1.5599975585937784,-8.333672431331669,45.20549734799992,58.877311861080344,0.4749462984984234,0.3568083045939119,-0.4970642802185701,-0.1949054522768101,6.590671588714306,0.3699989318847692,0.47544743211085816,-0.39849987030029155,-1.0867860525534994,0.28978631195291626,-0.7426429614268955,-0.05435677917368764,0.9380332625227972,10.185242418730164,-44.96161799787233,0.344143091126603,4,0.42999935150146484,0.2849998474121094,-1.3000006675720215,0.16499996185302734,-1.3400001525878906,4,-0.018451704219425547,1.2553162132329259,25.229999542236328,2.578956878767649,25.1200008392334,1.7272743035988314,25.670000076293945,-0.018451704219425547 6659,2024-04-15,24.93000030517578,25.15999984741211,24.790000915527344,25.06999969482422,109100.0,0.0,1.3124955296473786,0.55999755859375,42.028965476253866,56.82289321891744,0.4396623640185311,0.37941134337656024,-0.49796364226777,-0.1713367268766035,6.885929301965079,0.3699989318847656,0.34151755276468165,-0.4004999160766616,-1.0836341912384704,0.2826343590851472,-0.7420670536575678,-0.0589327784957554,0.8541905526928488,13.592189861041154,-36.19540178901252,0.3415671375809052,4,0.41499996185302734,0.2849998474121094,-1.3000006675720215,0.16499996185302734,-1.2900009155273402,0,-0.018050571898550194,1.5599975585937784,24.93000030517578,1.2553162132329259,25.229999542236328,2.578956878767649,25.1200008392334,-0.018050571898550194 6660,2024-04-16,24.90999984741211,24.989999771118164,24.6299991607666,24.79999923706055,147500.0,-0.0008022646417504831,1.6666666666666667,-0.7857220708446613,38.86791203444464,54.53153961430257,0.4120714461841857,0.4467311062494481,-0.47556736700872193,-0.1292412920068955,7.29278627415226,0.3600006103515625,0.2317117175431065,-0.43600034713745117,-1.060934810238166,0.1889341159632636,-0.7484675786878086,-0.12353311558709379,0.7747720162223928,32.183955924942616,-12.242516759625367,0.31246723155035755,4,0.3549995422363281,0.30500030517578125,-1.1549997329711914,0.18500041961669922,-1.1900005340576207,1,-0.017262156074258406,1.3124955296473786,24.93000030517578,1.5599975585937784,24.93000030517578,1.2553162132329259,25.229999542236328,-0.017262156074258406 6661,2024-04-17,24.84000015258789,25.149999618530273,24.81999969482422,25.0,124200.0,-0.0028101041851869013,-2.299986648610502,-1.454535996670875,22.830997335804526,49.44926659363812,0.44587256549908005,0.5297128564671887,-0.3800798064574096,-0.03349724027690115,7.395629179291202,0.3299999237060547,0.16830548823687153,-0.49700002670288157,-1.1464078304019125,0.15240777699614938,-0.8217039285523988,-0.17229612485336432,0.7181989867024647,25.60982701312125,-11.300060721578713,0.324703901849516,4,0.4249992370605469,0.375,-0.9925003051757812,0.25500011444091797,-1.5599994659423793,2,-0.02657004200313373,1.6666666666666667,24.90999984741211,1.3124955296473786,24.93000030517578,1.5599975585937784,24.93000030517578,-0.02657004200313373 6662,2024-04-18,25.36000061035156,25.38999938964844,24.989999771118164,24.989999771118164,149700.0,0.020933995755611612,-1.1621551959667593,-2.31250745058768,39.38223909790377,47.21028452850789,-0.09510262018474336,0.030160841594462084,-0.8834986305352786,-0.5267035931202564,7.519206916607645,0.5499992370605504,0.11611081100884846,0.01100044250487997,-0.6303435682111918,0.6523444532209517,-0.30967156285315767,0.3316724478629176,0.08681453151594454,96.05279338652066,59.73085607011038,0.32067200535803597,4,-0.09500122070312145,-0.14500045776366832,-1.4550008773803675,-0.26500034332275035,-2.1000003814697195,3,-0.0347003567403712,-2.299986648610502,24.84000015258789,1.6666666666666667,24.90999984741211,1.3124955296473786,24.93000030517578,-0.0347003567403712 6663,2024-04-19,25.78000068664551,25.86000061035156,25.32999992370605,25.32999992370605,201100.0,0.016561516805426058,-1.355554613656556,1.2162155195967048,56.470593515157574,45.628892820392714,-0.5055605868280288,-0.36192778885215304,-1.2704114735130894,-0.9191113367412704,8.080784735611415,0.5300006866455078,0.08478712092222196,0.40150051116943786,-0.2629114916442461,1.0659125139831218,0.06929450976259588,0.7337065125762798,-1.1500015258789098,93.49594882729268,53.48736081050362,0.33220600140684237,4,-0.5350008010864293,-0.5650005340576207,-1.7450013160705602,-0.6850004196167028,-2.630001068115238,4,-0.05702099230216895,-1.1621551959667593,25.36000061035156,-2.299986648610502,24.84000015258789,1.6666666666666667,24.90999984741211,-0.05702099230216895 6664,2024-04-22,25.86000061035156,26.040000915527344,25.75,25.86000061035156,171000.0,0.0031031777182026765,-1.6363573311139705,0.0,57.14287818367257,44.742960076309096,-0.6193367870004245,-0.41185018082608593,-1.3153899841352512,-0.9691768883465741,8.753701326110733,0.29000091552734375,0.018537405747743207,0.4490003585815394,-0.24369546924623364,1.1416961864093125,0.10265244466765466,0.7953482724954242,-1.2054014205932582,87.23403679690254,43.88765836540807,0.3463479139138865,4,-0.5250005722045863,-0.6450004577636683,-1.8025012016296351,-0.7650003433227504,-3.069999694824215,0,-0.08778037139160022,-1.355554613656556,25.78000068664551,-1.1621551959667593,25.36000061035156,-2.299986648610502,24.84000015258789,-0.08778037139160022 6665,2024-04-23,25.979999542236328,26.1200008392334,25.78000068664551,25.78000068664551,143300.0,0.004640329816416822,-2.4000209809551003,100.0,61.7760447159411,46.051409489191435,-0.7719127781841095,-0.509951878152382,-1.3940601365037395,-1.057281740141967,9.18664234575756,0.3400001525878871,7.77220114649424e-05,0.5384993553161621,-0.19887222020228634,1.2758709308346106,0.16981356755693966,0.9071851430753846,-1.2699842834472648,89.23067894215603,41.41690779642825,0.36868578775922356,4,-0.6049995422363281,-0.5599994659423828,-1.742499828338623,-0.8849992752075195,-3.0100002288818395,1,-0.09006929152495524,-1.6363573311139705,25.86000061035156,-1.355554613656556,25.78000068664551,-1.1621551959667593,25.36000061035156,-0.09006929152495524 6666,2024-04-24,26.03000068664551,26.07999992370605,25.75,25.76000022888184,161600.0,0.0019246014353424545,-1.2758543579489345,1.3500100136376447,61.627914713420914,47.25922693562209,-0.7590810813689757,-0.5462155908067778,-1.4148393031468807,-1.0703034426398936,9.449794254782335,0.32999992370605113,-0.0750654352160538,0.5620004653930692,-0.22091185280994452,1.344912783596083,0.17054430629156414,0.9534566244945744,-1.2353862930297872,92.03539225515944,39.83658141969339,0.39145615910150683,4,-0.6550006866455114,-0.610000610351566,-1.7925009727478063,-0.9350004196167028,-2.6700000762939524,2,-0.08874380762026457,-2.4000209809551003,25.979999542236328,-1.6363573311139705,25.86000061035156,-1.355554613656556,25.78000068664551,-0.08874380762026457 6667,2024-04-25,25.739999771118164,26.04999923706055,25.65999984741211,26.0,136500.0,-0.011141026042159496,1.1666710818414228,-0.9629621780471609,56.382990235997205,48.50117058984401,-0.43485879480092393,-0.29413525079238667,-1.0761395691749627,-0.7412808867114116,8.93316647007277,0.38999938964844105,-0.13641291151627044,0.28649959564209126,-0.4625987776246028,1.0355979689087853,-0.08804959099125753,0.6610487822754401,-0.8658621907653803,51.89865471718179,-1.8786113955882655,0.3745491866333473,4,-0.36499977111816406,-0.2349996566772461,-1.489999771118164,-0.7799997329711914,-2.469999313354492,3,-0.095571060852647,-1.2758543579489345,26.03000068664551,-2.4000209809551003,25.979999542236328,-1.6363573311139705,25.86000061035156,-0.095571060852647 6668,2024-04-26,25.6200008392334,25.899999618530273,25.59000015258789,25.63999938964844,139700.0,-0.004661963207140851,-6.749994039529838,0.07691743388476589,49.24813836175835,49.30330091045562,-0.23098030784319334,-0.20762111971386332,-0.9171811179212668,-0.5892681506416046,7.775033460700187,0.3099994659423828,-0.11986286677551306,0.18100061416625834,-0.5416524394112123,0.903653667743729,-0.18032591262247522,0.5423271409549919,-0.6711114633477777,5.660499580743721,-43.90799976707778,0.36132652678873456,4,-0.24500083923339844,-0.1100015640258789,-1.3700008392333984,-0.6600008010864258,-2.3800010681152344,4,-0.0921155555443055,1.1666710818414228,25.739999771118164,-1.2758543579489345,26.03000068664551,-2.4000209809551003,25.979999542236328,-0.0921155555443055 6669,2024-04-29,25.709999084472656,25.979999542236328,25.59000015258789,25.60000038146973,136800.0,0.0035128119551595116,-5.000029344014554,-5.5003338102039,50.72990998554172,50.62130068279974,-0.22205121610357992,-0.2921193334789436,-0.9779764666984221,-0.6561442162934519,7.590208698979041,0.3899993896484375,-0.10947392518452048,0.2579989433288574,-0.47477081786473363,0.9907687045224485,-0.10838593726793633,0.6243838239256512,-0.6908430207861684,22.641278569706305,-22.942370992691362,0.3663848805967953,4,-0.23999881744384766,-0.19999980926513672,-1.4599990844726562,-0.8299989700317383,-2.909999847412106,0,-0.09957213368741324,-6.749994039529838,25.6200008392334,1.1666710818414228,25.739999771118164,-1.2758543579489345,26.03000068664551,-0.09957213368741324 6670,2024-04-30,25.56999969482422,25.809999465942386,25.53000068664551,25.709999084472656,222400.0,-0.005445328457167831,-1.5454734615318746,-1.2727367307659374,59.65664392852258,54.71303919310174,0.02393127459994915,-0.15369950368595298,-0.7972261157113678,-0.493601995744708,7.656529116062651,0.279998779296875,-0.05625154033323909,0.11399955749511648,-0.6205149126098597,0.8485140276000926,-0.2532576775573716,0.48125679254760456,-0.48479294460491573,7.2725570298026785,-38.887769618934904,0.36725723505248886,4,-0.0149993896484375,-0.06000041961669922,-1.2999992370605469,-0.8350000381469727,-2.6100006103515625,1,-0.10872111116448668,-5.000029344014554,25.709999084472656,-6.749994039529838,25.6200008392334,1.1666710818414228,25.739999771118164,-0.10872111116448668 6671,2024-05-01,25.920000076293945,26.29999923706055,25.59000015258789,25.59000015258789,151600.0,0.01368793060801532,-3.3030257492125177,-2.3571525885558584,63.42414646075196,57.38436223341821,-0.1751826328959325,-0.4852622849766135,-1.1064039801524217,-0.8159213602558708,8.346717117232883,0.7299995422363317,0.022192210666386103,0.436499977111815,-0.325140187037789,1.198140141261419,0.05567989503701298,0.817320059186617,-0.7727056807337966,50.64936673429051,3.309523445673989,0.38082008207480184,5,-0.10500049591064453,-0.4100008010864258,-1.5649995803833008,-1.6599998474121094,-3.299999237060547,2,-0.11381175749445638,-1.5454734615318746,25.56999969482422,-5.000029344014554,25.709999084472656,-6.749994039529838,25.6200008392334,-0.11381175749445638 6672,2024-05-02,26.03000068664551,26.270000457763672,25.899999618530273,26.06999969482422,147200.0,0.004243850695516471,-1.4666628519839529,-0.12120914371585202,73.10925986031468,59.23310293843567,-0.20132001123992893,-0.5776226307001444,-1.1779754741812418,-0.9078585980350127,8.983351477962076,0.37000083923339844,0.12294824244380465,0.5165005683898976,-0.2826114920699325,1.3156126288497276,0.11694453815998074,0.9160565986198144,-0.7904899037653301,64.9351871806114,12.362835439912587,0.39955603022991587,5,-0.11500072479248047,-0.5200014114379918,-1.6300001144409215,-1.7700004577636754,-3.60000038146973,3,-0.10257395335620467,-3.3030257492125177,25.920000076293945,-1.5454734615318746,25.56999969482422,-5.000029344014554,25.709999084472656,-0.10257395335620467 6673,2024-05-03,24.520000457763672,25.63999938964844,23.79999923706055,25.28000068664551,334400.0,-0.05800999573759269,1.4864906662198876,19.000476848983705,44.73007825524155,57.853902946387784,1.2417349286900397,0.9113716792162023,0.3566012793850746,0.6189526824722904,9.976417410498055,2.230001449584961,0.23843750815235154,-0.9504997253417962,-1.864196045485233,-0.03680340519835923,-1.4073478854135146,-0.4936515652700777,1.7799987792968786,28.800048828124858,-27.51733862071807,0.4568481600717187,5,0.5299987792968786,0.5749988555908239,0.08500003814697266,-0.26000022888183594,-1.9400005340576207,4,-0.05097879187046339,-1.4666628519839529,26.03000068664551,-3.3030257492125177,25.920000076293945,-1.5454734615318746,25.56999969482422,-0.05097879187046339 6674,2024-05-06,24.53000068664551,24.88999938964844,24.489999771118164,24.690000534057614,211500.0,0.00040783966945934225,-2.3333068425653956,0.210526051613832,45.10310253918307,56.00135381563689,1.1434835582032399,0.8562758418382757,0.3734123648800036,0.6204038170315869,10.68938460059798,0.399999618530277,0.28011745212533157,-0.8839995384216266,-1.884028891754994,0.11602981491174091,-1.3840142150883104,-0.38398486175494284,1.7399997711181605,29.200057983398438,-28.923752756853673,0.5000146766666841,5,0.5199985504150391,0.5199985504150391,0.35749912261962535,-0.17500114440918324,-2.0600013732910227,0,-0.05258870278913785,1.4864906662198876,24.520000457763672,-1.4666628519839529,26.03000068664551,-3.3030257492125177,25.920000076293945,-0.05258870278913785 6675,2024-05-07,24.34000015258789,24.59000015258789,24.29999923706055,24.45000076293945,203100.0,-0.007745639165883111,-2.0526019916480047,0.6875044703526297,43.750000000000036,54.01491884747902,1.2028814586299177,0.9924085531352063,0.6124252359649773,0.8178333908674702,11.518288486055814,0.2900009155273402,0.22897067813684657,-1.007500076293944,-2.10771767226149,0.09271751967360231,-1.5576088742777188,-0.457391278310169,1.880600280761719,21.600036621093608,-38.957919420494235,0.5501087979837738,5,0.7099990844726598,0.7099990844726598,0.5474996566772461,0.0149993896484375,-2.2299995422363317,1,-0.06327037411146452,-2.3333068425653956,24.53000068664551,1.4864906662198876,24.520000457763672,-1.4666628519839529,26.03000068664551,-0.06327037411146452 6676,2024-05-08,24.1299991607666,24.51000022888184,24.11000061035156,24.479999542236328,151100.0,-0.00862781390734546,-1.0512933374414943,3.181803995006345,33.333316103447714,51.45384394386241,1.2460607131940016,1.1852042953694202,0.8667850587489028,1.0192682448387913,12.327092060047125,0.39999961853028054,0.15717102407946726,-1.1680009841918952,-2.3932890762160355,0.057287107832245,-1.7806450302039636,-0.5553569381798269,2.042189248657227,13.360314194991041,-40.94356915129122,0.6126440460120698,5,0.9200000762939489,0.9200000762939489,0.8000006675720215,0.22500038146972656,-2.2699985504150426,2,-0.04848736498077755,-2.0526019916480047,24.34000015258789,-2.3333068425653956,24.53000068664551,1.4864906662198876,24.520000457763672,-0.04848736498077755 6677,2024-05-09,24.35000038146973,24.440000534057614,24.07999992370605,24.07999992370605,153000.0,0.009117332298164138,-1.6666666666665966,-0.7714290385338702,29.512899463647386,49.26103962185008,0.903126250891404,0.9443107479210333,0.6830080756323689,0.7947673091710108,13.191661741241528,0.3600006103515625,0.057577792359069235,-0.9039998054504359,-2.200690440033501,0.3926908291326292,-1.5523451227419685,-0.25565448815890335,1.7747442445068344,29.891364065140095,-18.651321152723682,0.6483453172915331,5,0.6999988555908203,0.6999988555908203,0.8674993515014613,0.00499916076659801,-2.5799999237060582,3,-0.07104720801371545,-1.0512933374414943,24.1299991607666,-2.0526019916480047,24.34000015258789,-2.3333068425653956,24.53000068664551,-0.07104720801371545 6678,2024-05-10,24.46999931335449,24.520000457763672,24.04999923706055,24.290000915527344,166800.0,0.00492808747453144,2.357143343710167,0.6666596024244172,30.31160018954624,46.99233853340613,0.6736902792810113,0.8306716842442547,0.5920256180810419,0.6736351847624285,13.939466024838564,0.47000122070312145,-0.05304183615213276,-0.7610008239746122,-2.0975937241960203,0.5755920762467959,-1.4292972740853145,-0.09270437386390995,1.608250404843755,49.999999999999154,6.089136193293079,0.6682964501107038,5,0.5799999237060618,0.5799999237060618,0.8125004768371618,-0.11499977111816051,-2.9699993133544886,4,-0.0833673504463639,-1.6666666666665966,24.35000038146973,-1.0512933374414943,24.1299991607666,-2.0526019916480047,24.34000015258789,-0.0833673504463639 6679,2024-05-13,24.479999542236328,24.71999931335449,24.420000076293945,24.6200008392334,175600.0,0.00040867303483671513,-1.3076844074386258,-0.7777919064119427,28.07018815816052,43.48273233669923,0.5262019553036765,0.8276647626149298,0.5975716214086972,0.6603129882750665,14.452029687372475,0.2999992370605433,-0.13690873037815265,-0.7285005569458001,-2.1010938550821407,0.6440927411905406,-1.4147972060139722,-0.042203907877627955,1.5526851663391632,64.17914271805705,24.92685910407325,0.6862966490681712,5,0.5699996948242223,0.5699996948242223,0.8500003814697266,-0.125,-2.5,0,-0.07761436495340335,2.357143343710167,24.46999931335449,-1.6666666666665966,24.35000038146973,-1.0512933374414943,24.1299991607666,-0.07761436495340335 6680,2024-05-14,24.479999542236328,24.86000061035156,24.25,24.76000022888184,160700.0,0.0,1.5416615340600008,1.999986376207434,27.00295610665536,39.43593340846628,0.3970829614163023,0.836696334198848,0.6082803207922893,0.6470576802451653,14.79807152201172,0.610000610351559,-0.1951403654099657,-0.7070005416870124,-2.1123605343738667,0.6983594509998419,-1.4096805380304396,-0.00432054534358528,1.5080314569088635,53.08636742536631,19.663512404005537,0.7026799963434268,5,0.5550003051757812,0.5699996948242223,0.9500002861022949,-0.125,-2.239999771118164,1,-0.08210785402237875,-1.3076844074386258,24.479999542236328,2.357143343710167,24.46999931335449,-1.6666666666665966,24.35000038146973,-0.08210785402237875 6681,2024-05-15,24.18000030517578,24.479999542236328,23.899999618530273,24.3700008392334,195500.0,-0.012254871024116931,1.829282135496867,0.6785716718550877,26.92307909347882,34.30413554548452,0.47417108223103455,1.1433341476039942,0.9257168298872109,0.935594994739354,15.674444916652346,0.5799999237060547,-0.28119453812402284,-0.9739997863769538,-2.4432125351204377,0.49521296236653,-1.708606160748694,-0.2393934120052137,1.7642700587277176,29.16670805873844,-1.8398072373384942,0.7346063743717415,5,0.5399990081787145,0.8699989318847692,1.2724995613098145,0.17499923706054688,-1.8400001525878906,2,-0.08560792674519258,1.5416615340600008,24.479999542236328,-1.3076844074386258,24.479999542236328,2.357143343710167,24.46999931335449,-0.08560792674519258 6682,2024-05-16,24.479999542236328,24.56999969482422,24.170000076293945,24.309999465942386,175200.0,0.012406916181731065,1.2857096146615006,-0.8947347287054975,33.98874342674527,33.110653897873824,-0.07690523944338423,0.8158565184381281,0.6460332412128693,0.6198540939115986,17.037083377883366,0.39999961853027344,-0.38510010735026867,-0.6300004959106431,-2.1257069414141476,0.8657059495928614,-1.3778537186623936,0.11785272684110737,1.4213853991303118,60.416596300145066,25.12152107458717,0.7478532227517515,5,-0.08500003814697266,0.5699996948242223,0.9175000190734863,-0.125,-2.4200000762939418,3,-0.10702610216002573,1.829282135496867,24.18000030517578,1.5416615340600008,24.479999542236328,-1.3076844074386258,24.479999542236328,-0.10702610216002573 6683,2024-05-17,24.309999465942386,24.51000022888184,24.20000076293945,24.420000076293945,137100.0,-0.0069444476908847586,1.1379206019310166,-0.6470621234390529,30.76924286146219,31.518002822571507,0.06724506007214615,0.9171014090350447,0.8277000943084971,0.7702497353073383,18.22616902918565,0.3099994659423899,-0.5471178722897321,-0.72650051116943,-2.228040722518678,0.7750397001798177,-1.4772706168440521,0.02426959450519206,1.5493577613381326,42.708273314829945,5.57246631631628,0.7507701056746232,5,0.0700006484985316,0.7399997711181641,0.9675002098083461,0.04500007629394176,-2.20999908447266,4,-0.10448371303903892,1.2857096146615006,24.479999542236328,1.829282135496867,24.18000030517578,1.5416615340600008,24.479999542236328,-0.10448371303903892 6684,2024-05-20,23.59000015258789,24.45000076293945,23.57999992370605,24.25,254300.0,-0.029617413787408564,-1.5588248493755974,5.999965321126564,26.540296570027763,29.605813552574585,0.7150813614121709,1.537127669260233,1.5418912465686176,1.460510671955216,19.432709196430224,0.8700008392333984,-0.7790783551296983,-1.3329998016357436,-2.9135408565918155,0.24754125332032828,-2.1232703291137796,-0.5427292741577077,2.2281699148882304,0.7812674622891841,-38.47422664726668,0.7902705274780368,5,0.6300001144409144,1.3499994277954102,1.6974997520446777,0.7649993896484375,-1.6100006103515625,0,-0.08859686897283092,1.1379206019310166,24.309999465942386,1.2857096146615006,24.479999542236328,1.829282135496867,24.18000030517578,-0.08859686897283092 6685,2024-05-21,23.63999938964844,23.809999465942386,23.51000022888184,23.60000038146973,188700.0,0.002119509823532706,-1.7272743035988314,-0.060604571857931396,20.918359154713883,28.226373891604158,0.620608417409084,1.3732396678808563,1.4907360563936969,1.3828376073722772,20.594731953292296,0.2999992370605469,-0.8165482839506346,-1.1660005569457965,-2.763438302003621,0.431437188112028,-1.9647194294747088,-0.36728168441688425,2.088643872076876,12.264077949419288,-24.49471682099516,0.7987188725289126,5,0.5450010299682582,1.265000343322754,1.6400008201599086,0.7150001525878871,-1.7899990081787145,1,-0.07021996151738474,-1.5588248493755974,23.59000015258789,1.1379206019310166,24.309999465942386,1.2857096146615006,24.479999542236328,-0.07021996151738474 6686,2024-05-22,23.71999931335449,23.81999969482422,23.54999923706055,23.6200008392334,280900.0,0.0033840916147009903,-1.2499880791544518,2.5000238424490075,20.30846098024982,27.203658504559982,0.5323121898530765,1.1713633418686236,1.4062949882504654,1.274549756380548,21.87772083987931,0.2700004577636683,-0.8593194089071261,-0.9705005645752003,-2.528873478250418,0.5878723491000173,-1.7496870214128073,-0.19131410773759328,1.8755253664002183,19.811244365670703,-12.830570728756818,0.7791864568376086,5,0.4650011062622106,1.1850004196167063,1.5200004577636754,0.6350002288818395,-2.0,2,-0.06239458621750793,-1.7272743035988314,23.63999938964844,-1.5588248493755974,23.59000015258789,1.1379206019310166,24.309999465942386,-0.06239458621750793 6687,2024-05-23,23.28000068664551,23.63999938964844,23.07999992370605,23.63999938964844,224500.0,-0.01854968968996784,2.1111193527707384,-3.600041962310344,28.01417120564146,26.94838861745945,0.899122012379518,1.4942252317072295,1.8385823393090561,1.684532396167409,23.61369731296438,0.6399993896484375,-0.8957006626344537,-1.287499237060544,-2.8849298927596045,0.3099314186385165,-2.086214564910076,-0.488783909211012,2.190392526056822,13.986064353662803,-18.350984109757512,0.7987153278495304,5,0.6899995803832937,1.4099988937377894,1.9599990844726527,1.0749988555908168,-1.1700000762939524,3,-0.04037802862251838,-1.2499880791544518,23.71999931335449,-1.7272743035988314,23.63999938964844,-1.5588248493755974,23.59000015258789,-0.04037802862251838 6688,2024-05-24,23.26000022888184,23.440000534057614,23.149999618530273,23.36000061035156,141700.0,-0.0008591261672575845,1.2307743095037567,0.27777983819265495,27.561813640450325,26.891902559936096,0.8151564469147665,1.4001409572881833,1.864664827056984,1.6525401802289679,25.605428391288566,0.2900009155273402,-0.8744619330205978,-1.1894996643066378,-2.8080951863975194,0.42909585778424386,-1.9987974253520804,-0.3802019032611952,2.0191615207007914,13.138700358498308,-18.785700609070105,0.8092977610454417,5,0.7100000381469656,1.4299993515014613,1.9799995422363246,1.0949993133544886,-1.4799995422363317,4,-0.051590745964370965,2.1111193527707384,23.28000068664551,-1.2499880791544518,23.71999931335449,-1.7272743035988314,23.63999938964844,-0.051590745964370965 6689,2024-05-28,23.149999618530273,23.309999465942386,23.03000068664551,23.229999542236328,172500.0,-0.004729174947082693,1.3333253860397152,0.7999961853173431,28.363611646902996,27.043086508852504,0.8008771966127739,1.3792332262772469,1.9592847857355622,1.714011116551049,27.58601371642162,0.279998779296875,-0.8622414368327114,-1.1715003013610854,-2.775210299029794,0.4322096963076234,-1.9733553001954398,-0.369645302526731,1.9532291849822307,15.189757283545458,-17.295367499805455,0.8018549988343553,5,0.6500005722045898,1.5150003433227575,2.080000400543213,1.2049999237060547,-1.739999771118164,1,-0.045356339281322544,1.2307743095037567,23.26000022888184,2.1111193527707384,23.28000068664551,-1.2499880791544518,23.71999931335449,-0.045356339281322544 6690,2024-05-29,22.790000915527344,23.20000076293945,22.65999984741211,23.04999923706055,263600.0,-0.015550700169980614,-1.0769247698345608,3.2499821185895588,26.89654854899881,27.040138670576944,1.0012291166467335,1.6024406802477316,2.308751470109449,2.022894087793084,29.949228917284515,0.5400009155273402,-0.8751888927985476,-1.3924990653991713,-3.022273037178394,0.23727490638005122,-2.2073860512887826,-0.5776120795095601,2.1059050762984626,11.206990104805532,-22.718383800478584,0.8148869858896113,5,0.8249988555908203,1.6899986267089844,2.484999179840088,1.5649986267089844,-1.470001220703125,2,-0.03554196317469838,1.3333253860397152,23.149999618530273,1.2307743095037567,23.26000022888184,2.1111193527707384,23.28000068664551,-0.03554196317469838 6691,2024-05-30,22.96999931335449,23.03000068664551,22.790000915527344,22.90999984741211,180100.0,0.007898130346476018,1.6666313458297797,-0.23076866646124175,25.874047990609697,26.13850584433966,0.7057602139885866,1.2544186183700248,2.1065555740322246,1.7956607897161554,31.489415054586768,0.23999977111816762,-0.8843742798736578,-1.0650006294250538,-2.5611642327832946,0.43116297393318703,-1.8130824311041742,-0.3169188277459334,1.657597941141674,31.63261334132556,-2.6872451659232297,0.7480818016791204,5,0.615000724792484,1.5100002288818395,2.427500724792484,1.3850002288818395,-1.7199993133544886,3,-0.048759206154334045,-1.0769247698345608,22.790000915527344,1.3333253860397152,23.149999618530273,1.2307743095037567,23.26000022888184,-0.048759206154334045 6692,2024-05-31,23.36000061035156,23.3700008392334,23.0,23.059999465942386,270300.0,0.01697872479997553,1.3124936670382004,5.000063578853851,32.26836496103941,26.30507496651491,0.15665334970959677,0.6894815424618947,1.6952071591944247,1.3594145476947723,32.77672484616734,0.4000015258789098,-0.8874307689314307,-0.5414993286132841,-1.7337596647592513,0.6507610075326831,-1.137629496686266,0.05463083945969771,1.0314849552945162,89.74360855371745,55.0357509981508,0.5961301680729831,5,0.1949996948242223,1.1199989318847692,2.0374994277954137,0.9949989318847692,-1.9300003051757777,4,-0.070205533139855,1.6666313458297797,22.96999931335449,-1.0769247698345608,22.790000915527344,1.3333253860397152,23.149999618530273,-0.070205533139855 6693,2024-06-03,23.270000457763672,23.5,22.940000534057614,23.479999542236328,321300.0,-0.003852746157378295,3.479995727539091,-0.6999942779759459,31.152634462334774,26.81755695454902,0.0934419639752555,0.7178371471514424,1.7601176083403232,1.4253292683205885,33.4676510435036,0.5599994659423864,-0.8745943744499804,-0.5689994812011712,-1.7557842638409618,0.6177853014386194,-1.1623918725210665,0.02439291011872413,0.9137068216943263,72.61910708852368,39.91909778427258,0.5933923913198945,6,-0.030000686645507812,1.2099990844726562,2.169999599456787,1.0849990844726562,-1.239999771118164,0,-0.049849584211120956,1.3124936670382004,23.36000061035156,1.6666313458297797,22.96999931335449,-1.0769247698345608,22.790000915527344,-0.049849584211120956 6694,2024-06-04,23.239999771118164,23.25,22.940000534057614,23.21999931335449,377600.0,-0.0012892430621116446,14.499618539004565,-0.09524069028157914,30.864177181135275,27.92264784637362,0.076632746548146,0.6811625376807839,1.7635179739196118,1.4297078548746533,34.19591575108313,0.32999992370605824,-0.9174231502839092,-0.5345001220703125,-1.7032412460901867,0.6342410019495617,-1.1188706840802496,0.04987043993962459,0.7608626164943288,69.04759742235504,37.318318968628034,0.5843705620099373,6,0.0,1.239999771118164,2.2024998664855957,1.114999771118164,-1.0300006866455078,1,-0.06282268067347796,3.479995727539091,23.270000457763672,1.3124936670382004,23.36000061035156,1.6666313458297797,22.96999931335449,-0.06282268067347796 6695,2024-06-05,22.79999923706055,23.170000076293945,22.6200008392334,23.170000076293945,569600.0,-0.01893289752112781,1.9729621057081144,-18.499618539000924,29.585766427476628,28.953459562732153,0.4301874296835706,1.0539089939161919,2.166098777320194,1.8407885916091367,34.88464052367096,0.6199989318847656,-0.9510451882576874,-0.8975006103515604,-2.1114173651107286,0.3164161444076079,-1.5044589877311445,-0.29054223297197623,1.0399596457278975,20.454382896268715,-11.119898956694268,0.6069583773795848,6,0.33000087738036754,1.6600008010864222,2.6900005340576136,1.5550003051757777,-0.7299995422363317,2,-0.06096488755091922,14.499618539004565,23.239999771118164,3.479995727539091,23.270000457763672,1.3124936670382004,23.36000061035156,-0.06096488755091922 6696,2024-06-06,22.959999084472656,23.149999618530273,22.75,22.79999923706055,233900.0,0.0070175374020202685,-2.076940006162243,-0.4324310391933426,26.54318734649938,28.790016911716368,0.1687948953251457,0.845089591201095,1.9655759949843983,1.6550604800460675,35.393623508979,0.39999961853027344,-0.8958482487665265,-0.6790007591247544,-1.917673875675522,0.5596723574260132,-1.2983373174001365,-0.059664200849372406,0.7091656722180844,38.63620107808649,10.267847489192352,0.6193365582753834,6,0.10000133514404297,1.5000009536743164,2.572500705718994,1.3950004577636719,-0.5799999237060547,3,-0.07142854769352025,1.9729621057081144,22.79999923706055,14.499618539004565,23.239999771118164,3.479995727539091,23.270000457763672,-0.07142854769352025 6697,2024-06-07,22.6200008392334,23.03000068664551,22.540000915527344,22.86000061035156,225100.0,-0.014808286532955073,-1.45000119209405,-1.500000000000011,25.21993265541255,28.529807913378836,0.4529602813371163,1.1055156028327175,2.2431788805319073,1.9753950836955667,35.986581523859805,0.4899997711181676,-0.8353004896616696,-0.9324990272521987,-2.2033189002926896,0.33832084578829225,-1.567908963772446,-0.29708909073195144,0.9022809690133151,8.333333333333332,-17.46842131024575,0.6354099365202456,6,0.39999961853027344,1.7849998474121094,3.0424985885620117,1.7349987030029297,0.9599990844726527,4,-0.06056590576500742,-2.076940006162243,22.959999084472656,1.9729621057081144,22.79999923706055,14.499618539004565,23.239999771118164,-0.06056590576500742 6698,2024-06-10,22.43000030517578,22.68000030517578,22.21999931335449,22.559999465942386,250200.0,-0.008399669629015616,1.486486207838689,0.5416636864316086,29.861094554249405,28.69619490308399,0.5731128046035288,1.196176990786551,2.3711583525272246,2.1436291578996176,36.91882922011037,0.4600009918212926,-0.7863270054077454,-1.0204996109008775,-2.308606356527502,0.26760713472574693,-1.664552983714188,-0.37644623808756705,0.9351165602358336,20.3884322160231,-8.223887298544003,0.6440533728133114,6,0.42999935150146484,1.4999990463256836,3.282499313354492,1.9249992370605469,1.3500003814697301,0,-0.044583146963633635,-1.45000119209405,22.6200008392334,-2.076940006162243,22.959999084472656,1.9729621057081144,22.79999923706055,-0.044583146963633635 6699,2024-06-11,22.57999992370605,22.57999992370605,22.18000030517578,22.5,237300.0,0.006687455037424073,9.0000000000008,-0.6153880012324044,32.21475994590264,29.28710728051775,0.3729784772100082,0.9449856940320096,2.1744313548528247,1.9728336928641106,38.36217427657598,0.3999996185302699,-0.7699147303890435,-0.7755000114440946,-2.0235461494698868,0.4725461265816975,-1.3995230804569907,-0.15147694243119858,0.57899578233528,40.40401121290026,9.322071044203163,0.624023069012896,6,0.2600002288818395,0.9549999237060582,2.492499351501472,1.774999618530277,0.8799991607666051,1,-0.024357805089410878,1.486486207838689,22.43000030517578,-1.45000119209405,22.6200008392334,-2.076940006162243,22.959999084472656,-0.024357805089410878 6700,2024-06-12,22.46999931335449,22.86000061035156,22.450000762939453,22.85000038146973,262200.0,-0.0048715948061662795,1.0499914169639126,-4.750017881410786,29.23586881996505,29.660642928223897,0.4836770742458967,0.9451389748887244,2.2341734671537843,2.0635827512038674,39.3589291692569,0.4099998474121058,-0.7551203724142326,-0.7850006103515668,-1.9741000450325252,0.4040988243293917,-1.3795503276920442,-0.1904508930110893,0.49319731251373256,29.896826130301136,-2.502932576868673,0.594549717340479,6,0.370000839233402,1.0500011444091832,2.579999923706062,1.8850002288818395,1.159999847412113,2,-0.011570994073297869,9.0000000000008,22.57999992370605,1.486486207838689,22.43000030517578,-1.45000119209405,22.6200008392334,-0.011570994073297869 6701,2024-06-13,22.11000061035156,22.3700008392334,22.06999969482422,22.34000015258789,260400.0,-0.01602130458406259,1.0689668780089974,0.6052602519700828,30.034117473210628,29.412393207354036,0.7921600983483899,1.2038279858427394,2.5425627504661854,2.4004443607777013,40.12836780613259,0.3999996185302699,-0.7486057511308459,-1.041499328613284,-2.2517581740402477,0.1687595168136795,-1.646628751326766,-0.4363699058998023,0.75,4.16675772922394,-29.299716126398287,0.6051294227134822,6,0.6749992370605504,1.3549995422363317,2.9399986267089915,2.244998931884769,1.529998779296882,3,-0.0018091774953914452,1.0499914169639126,22.46999931335449,9.0000000000008,22.57999992370605,1.486486207838689,22.43000030517578,-0.0018091774953914452 6702,2024-06-14,21.86000061035156,22.09000015258789,21.799999237060547,22.040000915527344,222900.0,-0.01130710054720463,1.0714441416893732,0.7826115801170982,27.84809286138072,29.04522191835914,0.9018479143575284,1.3148955349306384,2.7350499764502594,2.6252992869187857,41.252177715119984,0.3100013732910121,-0.7137078882447803,-1.1604993820190472,-2.331849511363668,0.010850747325573451,-1.7461744466913593,-0.5748243173467351,1.0,5.660499580743405,-29.122445944106886,0.5856750646723108,6,0.6649990081787145,1.4699993133544957,3.1899986267089915,2.494998931884769,1.6899986267089915,4,0.02378767318829822,1.0689668780089974,22.11000061035156,1.0499914169639126,22.46999931335449,9.0000000000008,22.57999992370605,0.02378767318829822 6703,2024-06-17,21.770000457763672,21.86000061035156,21.57999992370605,21.86000061035156,487200.0,-0.004117115739935895,5.222226931717526,0.4999999999999704,28.02547345108269,28.72981039279774,0.8456232598775628,1.26996006533426,2.7669176895222307,2.692249833037735,42.51555849840486,0.2800006866455078,-0.6935873642170378,-1.1234995841979973,-2.2563256536118175,0.0093264852158228,-1.6899126189049056,-0.557086549491089,0.8779998779296854,14.843783760425497,-21.49152168244666,0.5664130347069097,6,0.6049995422363281,1.4499998092651332,3.2799987792968786,2.9599990844726562,2.1099987030029297,0,0.08314191216734179,1.0714441416893732,21.86000061035156,1.0689668780089974,22.11000061035156,1.0499914169639126,22.46999931335449,0.08314191216734179 6704,2024-06-18,21.5,21.86000061035156,21.40999984741211,21.709999084472656,374500.0,-0.012402409374657752,-1.3076998317617878,2.333319204848988,28.852438717810983,28.648329536168227,0.9418992109574233,1.4496806120752517,2.9654230738450558,2.9334048535043884,43.15202557339774,0.4500007629394496,-0.7317288246271048,-1.2890000343322754,-2.5315759430829274,-0.04642412558162334,-1.9102879887076014,-0.6677120799569494,0.9344002532958946,6.206903809170543,-31.931088178272816,0.6212879543753257,6,0.7799997329711914,1.635000228881836,3.5499992370605504,3.3299999237060547,2.860000610351559,1,0.10604654356490761,5.222226931717526,21.770000457763672,1.0714441416893732,21.86000061035156,1.0689668780089974,22.11000061035156,0.10604654356490761 6705,2024-06-20,21.979999542236328,22.34000015258789,21.5,21.6299991607666,350700.0,0.02232556010401532,-1.754104716789394,-1.6666757493188011,35.22388569574089,29.612851574972836,0.3725254664736113,0.8842790091747865,2.4177096346594418,2.428335573995774,43.279373406529295,0.8400001525878906,-0.7533995329809464,-0.7260004997253411,-1.9508723634063863,0.4988713639557041,-1.3384364315658637,-0.1135645678848185,-0.5699996948242188,59.37490686783876,19.570745784140094,0.6124359318405228,6,0.24000072479248047,1.1550006866455078,3.0699996948242223,2.9650001525878906,2.4300003051757812,3,0.06733392052135345,-1.3076998317617878,21.5,5.222226931717526,21.770000457763672,1.0714441416893732,21.86000061035156,0.06733392052135345 6706,2024-06-21,22.239999771118164,22.489999771118164,22.0,22.0,1289700.0,0.011828946055354672,-3.0833353201567206,0.6857128843984501,32.608678912005416,30.433823381260936,-0.0003879977324352524,0.5351534698896572,2.1093514523443133,2.1456406791022715,43.306945297845715,0.5100002288818359,-0.771633775653747,-0.3920002937316909,-1.5350266957261525,0.7510261082627707,-0.9635134947289217,0.17951290726553992,-0.8299999237060547,76.85185021660772,41.573342623389365,0.5715132009972305,6,-0.10499954223632812,0.75,2.802499771118164,2.8549995422363317,2.4799995422363246,4,0.06249997319935008,-1.754104716789394,21.979999542236328,-1.3076998317617878,21.5,5.222226931717526,21.770000457763672,0.06249997319935008 6707,2024-06-24,22.34000015258789,22.65999984741211,22.270000457763672,22.38999938964844,278300.0,0.0044964200763881745,-3.105286405525328,-0.2083303530982672,35.60370840591686,31.071891587001765,-0.16123941040168432,0.380635189829178,1.9576119648591046,2.023296728228992,42.68011106349188,0.4200000762939453,-0.750326791535425,-0.24499988555908203,-1.3525907783083007,0.8625910071901366,-0.7987953319336931,0.30879556081552906,-0.8868003082275386,74.4000244140625,42.03366593687379,0.5537954463746096,6,-0.2049999237060547,0.6499996185302734,2.5449991226196325,2.754999160766605,2.70999908447266,0,0.05819155005287491,-3.0833353201567206,22.239999771118164,-1.754104716789394,21.979999542236328,-1.3076998317617878,21.5,0.05819155005287491 6708,2024-06-25,22.059999465942386,22.309999465942386,21.920000076293945,22.190000534057614,225100.0,-0.012533602718577841,1.10811089460062,2.60006103608726,33.04597039662988,31.164248303749233,0.06789732964172757,0.5967194378193632,2.1912245164958613,2.2864437230569727,42.185708941549436,0.4200000762939453,-0.7427133712207521,-0.4650005340576122,-1.548377203146579,0.6183761350313546,-1.0066888686020938,0.0766878004868694,-0.5343916213989282,51.99996948242216,23.27082609428042,0.5416883345444831,6,0.07500076293944957,0.9000005722045863,2.662499904632565,3.0349998474121094,2.5500011444091726,1,0.06754305562964857,-3.105286405525328,22.34000015258789,-3.0833353201567206,22.239999771118164,-1.754104716789394,21.979999542236328,0.06754305562964857 6709,2024-06-26,22.100000381469727,22.1299991607666,21.809999465942386,21.979999542236328,225200.0,0.0018132781729707226,2.5555838128238153,-0.9230757944775879,38.636381932949135,32.208749760747466,-0.05291662291494603,0.49963863223377203,2.1043438572383906,2.2286925966804745,41.588028980476174,0.3199996948242152,-0.701397166447947,-0.3724996566772454,-1.4298024830431508,0.6848031696886601,-0.9011510698601981,0.15615175650570734,-0.506329016754151,51.72417762022052,21.041669698057333,0.5286514131829521,6,-0.06500053405761719,0.8299999237060547,2.614999294281006,2.994998931884769,5.170000076293945,2,0.0805429297996465,1.10811089460062,22.059999465942386,-3.105286405525328,22.34000015258789,-3.0833353201567206,22.239999771118164,0.0805429297996465 6710,2024-06-27,21.979999542236328,22.18000030517578,21.90999984741211,22.1200008392334,159900.0,-0.005429902134029607,1.0769247698345743,-1.1666693157434633,33.88159133060107,32.63624685601307,-0.01087545257595579,0.5858833221453708,2.1757487469232046,2.3318215880425086,40.54716726977522,0.2700004577636719,-0.6831308920523327,-0.45200042724609446,-1.5200945327634585,0.6160936782712696,-0.9860474800047783,0.08204662551258934,-0.3223484685589604,19.999999999999666,-9.276696332761908,0.5340470527586828,6,0.05500030517578125,0.6350002288818359,2.6000003814697266,3.005000114440918,4.780000686645511,3,0.10828030562702562,2.5555838128238153,22.100000381469727,1.10811089460062,22.059999465942386,-3.105286405525328,22.34000015258789,0.10828030562702562 6711,2024-06-28,21.850000381469727,22.13999938964844,21.68000030517578,22.1299991607666,598900.0,-0.005914429639400032,2.0666683620919364,1.9999727524148172,36.39576043177486,33.58598769716797,0.08757342485136732,0.66159298878814,2.2568960579661557,2.455837362227875,39.55702746305901,0.4599990844726598,-0.6883941928423134,-0.5259996414184585,-1.5927684155271393,0.5407691326902224,-1.0593840284727989,0.007384745635881984,0.8099994659423828,17.346954663469585,-13.976695418792037,0.5333843870543404,6,0.1849994659423828,0.7649993896484375,2.6949996948242188,3.0999994277954137,5.010000228881832,4,0.11716244490839611,1.0769247698345743,21.979999542236328,2.5555838128238153,22.100000381469727,1.10811089460062,22.059999465942386,0.11716244490839611 6712,2024-07-01,21.71999931335449,22.01000022888184,21.6299991607666,21.850000381469727,374400.0,-0.005949705530691296,-1.4516089337353333,0.46429155313352766,37.184108563161644,34.6036138207323,0.21861673650568036,0.6982281317499179,2.3187636995443093,2.5713741252928806,39.49926745222482,0.3800010681152379,-0.6807474690051194,-0.5740006446838422,-1.5722178707830814,0.4242165814153971,-1.0731092577334636,-0.07489203163422076,0.9204005432128959,13.23531061719471,-18.66722046953112,0.49910861304962034,7,0.31500053405762074,0.8050003051757848,2.8250007629394567,3.2300004959106516,5.950000762939457,0,0.13812155132783355,2.0666683620919364,21.850000381469727,1.0769247698345743,21.979999542236328,2.5555838128238153,22.100000381469727,0.13812155132783355 6713,2024-07-02,22.11000061035156,22.1200008392334,21.690000534057614,21.790000915527344,340100.0,0.01795586138703409,1.529412424687833,-2.4615158895506553,42.19271292413894,36.085866510324294,-0.13196069090660956,0.22858644821760876,1.8502161321743884,2.174618025423893,39.67674767032179,0.4300003051757848,-0.6431247288581048,-0.12599935531616424,-1.0141763821195369,0.7621776714872084,-0.5700878687178523,0.31808915808552385,0.4899832183837951,87.27280924125765,54.113946298696995,0.44408851340168715,7,-0.03000068664550426,0.34499931335449574,2.2199993133544957,2.624999046325687,5.0399990081787145,1,0.13297144032336794,-1.4516089337353333,21.71999931335449,2.0666683620919364,21.850000381469727,1.0769247698345743,21.979999542236328,0.13297144032336794 6714,2024-07-03,21.780000686645508,22.21999931335449,21.780000686645508,22.18000030517578,112300.0,-0.014925369271656663,-1.1999952316238527,-1.250000000000014,39.31891780812213,36.54087007836666,0.27036610137556494,0.4675712994609036,2.0936366723913054,2.4960353118493828,39.765318923353654,0.4399986267089808,-0.5787292324558919,-0.38299932479858256,-1.1562926801454445,0.3902940305482794,-0.7696460024720118,0.003647352874846632,0.7811837553710959,25.423980861862887,-7.810942656100465,0.3866466776734307,7,0.36499881744384766,0.6749992370605469,2.549999237060547,2.9549989700317383,5.239999771118164,2,0.12993571324546727,1.529412424687833,22.11000061035156,-1.4516089337353333,21.71999931335449,2.0666683620919364,21.850000381469727,0.12993571324546727 6715,2024-07-05,21.40999984741211,21.75,21.32999992370605,21.75,271500.0,-0.016988100439329412,1.4705875753122089,0.8500011920940324,39.197537405162564,37.27296546649523,0.6157636906594277,0.7674448260065745,2.367105090625728,2.8572905602771925,39.67207678560013,0.4500007629394567,-0.5151042728425068,-0.6835001945495591,-1.46554255875364,0.09854216965452167,-1.0745213766515995,-0.2924790124475187,1.1139371833544942,8.988761636978127,-26.76961534009449,0.3910211821020398,7,0.5850000381469727,1.005000114440918,2.822500228881836,3.300000190734867,5.6100006103515625,4,0.2737039071515863,-1.1999952316238527,21.780000686645508,1.529412424687833,22.11000061035156,-1.4516089337353333,21.71999931335449,0.2737039071515863 6716,2024-07-08,21.31999969482422,21.729999542236328,21.299999237060547,21.520000457763672,231300.0,-0.004203650314307139,-2.583310816180561,0.5882372740634362,41.2337674401323,37.89852758140806,0.6275292069778367,0.7676378774134918,2.3559247902243072,2.9312267849160065,39.58763124147532,0.43000030517578125,-0.43528175371328715,-0.6915003776550286,-1.4339084125258807,0.050907657215823576,-1.0627043950904564,-0.32029636021960073,1.1323011095187532,2.173962620116315,-35.846985273073074,0.3712040174354264,7,0.4849996566772461,1.0799999237060547,2.7274999618530273,3.2049999237060547,5.700000762939453,0,0.25515950337364557,1.4705875753122089,21.40999984741211,-1.1999952316238527,21.780000686645508,1.529412424687833,22.11000061035156,0.25515950337364557 6717,2024-07-09,21.25,21.530000686645508,21.229999542236328,21.270000457763672,216300.0,-0.003283287796726042,-8.999809269502194,0.10000190734135689,41.50327489958386,38.83822808173628,0.588544091117555,0.7691739746391519,2.3311935343665233,2.9956097639571837,39.270956899419936,0.3000011444091797,-0.4096163400268651,-0.6930000305175774,-1.451644263192815,0.0656442021576602,-1.0723221468551962,-0.3136779141799586,1.1101166789603774,2.020248726025689,-37.32419501628236,0.37932211633761886,7,0.47499942779541016,1.114999771118164,2.7824997901916504,3.2749996185302734,5.770000457763672,1,0.2640000287224262,-2.583310816180561,21.31999969482422,1.4705875753122089,21.40999984741211,-1.1999952316238527,21.780000686645508,0.2640000287224262 6718,2024-07-10,21.43000030517578,21.559999465942386,21.299999237060547,21.31999969482422,206800.0,0.008470602596507337,-2.4666344539952663,-5.499904634751097,48.82155595714702,39.96991408442493,0.3461855535756655,0.5379983808424242,2.060469266889182,2.8063519566908894,38.53869906527553,0.30999946594238637,-0.3928270158095799,-0.46299972534179545,-1.2183065004649052,0.2923070497813143,-0.8406531129033503,-0.08534633778024059,0.817104660112193,20.202101937211683,-22.370113539984356,0.37765338756155414,7,0.2949991226196289,0.9349994659423828,2.5874996185302734,3.094999313354492,5.590000152587891,2,0.29118057313378,-8.999809269502194,21.25,-2.583310816180561,21.31999969482422,1.4705875753122089,21.40999984741211,0.29118057313378 6719,2024-07-11,22.030000686645508,22.040000915527344,21.709999084472656,21.71999931335449,259200.0,0.02799815085979329,1.0,2.818178665556975,50.80907846842048,41.85074598862709,-0.29590619715447275,-0.11101083365060305,1.3719450920729628,2.194740878803124,37.24318137730324,0.6100006103515625,-0.38353519933670555,0.1645006179809556,-0.522444551070933,0.8514457870328442,-0.1789719665449887,0.5079732025068999,0.11539373633730321,98.76540593490536,55.909535964688736,0.3434725845259451,7,-0.30500125885009766,0.20999908447265625,1.8299989700317383,2.4949989318847656,4.989999771118164,3,0.23241029379488332,-2.4666344539952663,21.43000030517578,-8.999809269502194,21.25,-2.583310816180561,21.31999969482422,0.23241029379488332 6720,2024-07-12,22.209999084472656,22.3700008392334,22.030000686645508,22.21999931335449,213800.0,0.008170603368898854,1.1935261580867649,-0.03225865993969161,49.50165039297031,43.30695598431547,-0.49153870686131285,-0.328319642066603,1.108202618433424,2.0102877706331626,36.44471739717907,0.3400001525878906,-0.3342082926306631,0.35749902725219584,-0.2899860084145587,1.0049840629189504,0.03375650941881858,0.6812415450855731,-0.9799995422363281,85.96477432243191,45.45074342266193,0.32374251783337776,7,-0.40999889373779297,-0.009999275207519531,1.6500005722045898,2.315000534057617,4.810001373291016,4,0.21656918377154555,1.0,22.030000686645508,-2.4666344539952663,21.43000030517578,-8.999809269502194,21.25,0.21656918377154555 6721,2024-07-15,22.06999969482422,22.459999084472656,22.049999237060547,22.38999938964844,229500.0,-0.006303439685700574,-1.2777730682829653,31.999237078020496,45.573767416264346,44.239140301326884,-0.3543100833515034,-0.20181798749936064,1.1498212210167118,2.142578069001125,35.06630126951412,0.4099998474121094,-0.3208707988773227,0.21949968338012837,-0.42487593330409723,0.863875300064354,-0.1026881249619862,0.541687491722243,-0.8172001266479505,68.29272074854933,30.74046639942,0.32218780834211325,7,-0.22500038146972656,0.11999988555908203,1.7250003814697266,2.435000419616699,4.950000762939453,0,,1.1935261580867649,22.209999084472656,1.0,22.030000686645508,-2.4666344539952663,21.43000030517578, 6722,2024-07-16,22.3799991607666,22.53000068664551,22.18000030517578,22.18000030517578,334500.0,0.014046192579471706,-2.5000238419943708,-0.6249970197649121,55.1947971523549,45.68381632668421,-0.626752833594562,-0.49630904271617027,0.7394685991805261,1.8243584882568307,33.26023521620493,0.4600009918212926,-0.2733281643473333,0.5034992218017571,-0.18307179360338566,1.1900702372068999,0.16021371409918572,0.8467847295043285,-1.0789116119384765,87.80476836596213,49.92867955445232,0.34328550770257094,7,-0.4999990463256836,-0.2499990463256836,1.3800010681152344,2.1250009536743164,4.64000129699707,1,,-1.2777730682829653,22.06999969482422,1.1935261580867649,22.209999084472656,1.0,22.030000686645508, 6723,2024-07-17,23.57999992370605,23.6200008392334,22.34000015258789,22.34000015258789,389200.0,0.05361933904998173,-1.064517617598063,6.200034332471825,67.45281788156626,48.809805223733555,-1.783901947449241,-1.6377234515724588,-0.5003310023885881,0.6244691500033746,31.45896469342099,1.2800006866455078,-0.1957352141512274,1.6130000114440897,0.5905345688309964,2.635465454057183,1.1017672901375448,2.1242327327506345,-2.205177586608883,97.90571315300399,59.22919207101519,0.5112327213065462,7,-1.1549997329711879,-1.1549997329711879,0.1325006484985387,0.8850002288818395,3.4400005340576207,2,,-2.5000238419943708,22.3799991607666,-1.2777730682829653,22.06999969482422,1.1935261580867649,22.209999084472656, 6724,2024-07-18,23.78000068664551,23.899999618530273,23.34000015258789,23.34000015258789,406700.0,0.008481796589761226,-1.5454490283370974,0.3548392058660249,70.83333885227991,52.32489427341326,-1.8666679517497826,-1.7477629355311812,-0.7389495300456375,0.42654228288910545,29.531727776680995,0.5599994659423828,-0.09907775526879448,1.6990007400512717,0.4196273947094227,2.9783740853931207,1.059314067380349,2.3386874127221944,-2.2255640693774446,93.58294115367138,50.37342873648907,0.6396866726709238,7,-1.2150011062622106,-1.2150011062622106,-0.3850011825561559,0.5249986648559535,3.2399997711181605,3,,-1.064517617598063,23.57999992370605,-2.5000238419943708,22.3799991607666,-1.2777730682829653,22.06999969482422, 6725,2024-07-19,23.459999084472656,23.729999542236328,23.239999771118164,23.59000015258789,188000.0,-0.013456753277242939,1.390243675508704,-0.29545661437358606,67.84919356441691,55.28216384277821,-1.3692885857141803,-1.3820572185235172,-0.4559551315921233,0.7585937281815305,28.76092339287799,0.5400009155273473,-0.04714212058519962,1.3049991607666023,-0.11342838616521433,2.723426707698419,0.595785387300694,2.0142129342325106,-1.6710061670783674,76.21619225245455,28.506908114710257,0.7092137734659084,7,-0.8949995040893555,-0.8949995040893555,-0.27249908447265625,0.8250007629394531,3.5600013732910156,4,,-1.5454490283370974,23.78000068664551,-1.064517617598063,23.57999992370605,-2.5000238419943708,22.3799991607666, 6726,2024-07-22,23.6299991607666,23.70000076293945,23.10000038146973,23.3700008392334,202300.0,0.007246380346470849,1.9999904632932333,-1.9999706564159747,70.98899523456602,58.55835499110956,-1.3154942885818954,-1.5205416477800284,-0.6549800088341549,0.6001576485815434,28.22169130658962,0.6000003814697195,0.054370543864958876,1.4054992675781257,-0.1591424242518329,2.9701409594080843,0.6231784216631482,2.1878201134931032,-1.6299055732587142,84.30229270050734,30.90080041099874,0.7823208459149785,7,-1.0299997329711914,-1.0649995803833008,-0.4499988555908203,0.6100006103515625,3.3900012969970703,0,,1.390243675508704,23.459999084472656,-1.5454490283370974,23.78000068664551,-1.064517617598063,23.57999992370605, 6727,2024-07-23,23.63999938964844,23.85000038146973,23.229999542236328,23.59000015258789,196200.0,0.000423200560177861,1.638294591260283,0.19230599938378937,68.34530037753598,60.72765992670834,-1.0625600223286504,-1.505334869283402,-0.7015796456454702,0.5961488143844385,28.15506763286495,0.620000839233402,0.1965775181617424,1.3504995346069357,-0.3374946551341722,3.0384937243480437,0.5065024397363835,2.194496629477488,-1.4499151990383154,83.33331295567025,32.802873806821296,0.8439970948705535,7,-0.8350000381469762,-1.0749998092651403,-0.514999389648441,0.5450000762939418,3.380001068115231,1,,1.9999904632932333,23.6299991607666,1.390243675508704,23.459999084472656,-1.5454490283370974,23.78000068664551, 6728,2024-07-24,23.54999923706055,23.81999969482422,23.5,23.57999992370605,165500.0,-0.0038071131519276102,-3.923104009859589,-0.6000228885326603,72.51905284905793,63.13987930233472,-0.7154503599555717,-1.3681288833962029,-0.6538478272287414,0.6870473532346715,27.60834381227767,0.31999969482421875,0.348852383801443,1.1859993934631383,-0.5886450705248976,2.960643857451174,0.29867716146912215,2.0733216254571545,-1.1889235036584118,56.24991059294781,2.4385968007016388,0.8873222319940177,7,-0.5849990844726598,-0.9849996566772496,-0.6224994659423864,0.49999999999999645,3.4700012207031214,2,,1.638294591260283,23.63999938964844,1.9999904632932333,23.6299991607666,1.390243675508704,23.459999084472656, 6729,2024-07-25,23.8799991607666,24.13999938964844,23.59000015258789,23.690000534057614,155200.0,0.014012736067809728,-1.8205133221174719,-6.333142602837145,81.7480525682759,66.72281287736868,-0.8442083239176768,-1.6421312600940325,-1.0234753252363262,0.3528483158780915,27.061698711576266,0.5900001525878906,0.5310540603288629,1.4269993782043464,-0.46645819739727656,3.3204569538059694,0.4802705904035349,2.373728166005158,-1.365031038851651,74.99995415022919,14.87781966506671,0.9467287878008119,7,-0.7849998474121094,-1.1949996948242188,-1.0824990272521973,0.06000041961669922,3.1400012969970703,3,,-3.923104009859589,23.54999923706055,1.638294591260283,23.63999938964844,1.9999904632932333,23.6299991607666, 6730,2024-07-26,24.36000061035156,24.3700008392334,23.95000076293945,24.09000015258789,222000.0,0.020100563921860326,1.896543105943041,1.421065312104679,85.51400786290621,71.16061737144,-1.1031696611228021,-2.039239690930941,-1.5383437250793897,-0.13115843393483217,26.73007147357958,0.4900016784667969,0.7035295705064506,1.7880007743835407,-0.2721124177541938,3.848113966521275,0.7579441783146734,2.818057370452408,-1.6500287363085882,99.2125806868252,30.448403145718416,1.0300565960688666,7,-1.085000038146969,-1.5600004196166957,-1.6525006294250453,-0.5050010681152308,2.659999847412113,4,,-1.8205133221174719,23.8799991607666,-3.923104009859589,23.54999923706055,1.638294591260283,23.63999938964844, 6731,2024-07-29,24.40999984741211,24.440000534057614,24.190000534057614,24.440000534057614,243500.0,0.002052513785213206,15.666285205675,-0.11111346585850566,87.08918148816095,74.70443785319623,-0.8787422520312163,-1.9896257275640252,-1.6136764461439697,-0.17996305266652257,26.108035872992623,0.25,0.8430448110412812,1.7100000381469727,-0.47553114851952216,3.8955312248134675,0.6172344448137252,2.80276563148022,-1.4676239182424773,97.52060644178916,19.474629868148767,1.0927655933332472,7,-1.0199995040893555,-1.5749998092651367,-1.732499599456787,-0.5550003051757812,2.6100006103515625,0,,1.896543105943041,24.36000061035156,-1.8205133221174719,23.8799991607666,-3.923104009859589,23.54999923706055, 6732,2024-07-30,24.71999931335449,24.76000022888184,24.3799991607666,24.399999618530273,256200.0,0.012699691433027294,-1.111113465858537,-10.666412359337402,87.47150382881652,76.92873629177959,-0.9184955564757331,-2.174854898995548,-1.9556008485068723,-0.4874321659328622,25.535927614907873,0.3800010681152379,0.9981000172180323,1.8699995040893533,-0.44055263871902284,4.1805516468977295,0.7147234326851652,3.0252755754935414,-1.5380034474027795,96.82532474118288,10.98898353302775,1.1552760714041879,7,-0.7899990081787038,-1.7249994277954066,-2.1574993133544886,-0.8649997711181605,2.3000011444091832,1,,15.666285205675,24.40999984741211,1.896543105943041,24.36000061035156,-1.8205133221174719,23.8799991607666, 6733,2024-07-31,25.04999923706055,25.32999992370605,24.540000915527344,24.729999542236328,221800.0,0.013349511847590811,-1.2571498637602079,1.0000000000000222,86.65046037923818,78.68619423921939,-1.137687475770889,-2.3961564043220953,-2.308868854672742,-0.8164698766203244,25.471669143448615,0.7899990081787074,1.206081997004329,2.0529994964599645,-0.427187775487905,4.533186768407834,0.8129058604860298,3.2930931324338992,-1.5839625857814177,83.90800439786459,-0.2807977994301183,1.240093635973935,7,-0.8349990844726598,-1.769999504089359,-2.4874992370605504,-1.1949996948242223,1.9700012207031214,2,,-1.111113465858537,24.71999931335449,15.666285205675,24.40999984741211,1.896543105943041,24.36000061035156, 6734,2024-08-01,24.61000061035156,25.229999542236328,24.239999771118164,25.11000061035156,278400.0,-0.01756481597245041,1.6756827812316095,-1.5625014901175232,77.39727101153017,79.74709173334308,-0.6342724258213366,-1.826938627680704,-1.8745195893082958,-0.38268832661334073,25.424849797766942,0.9899997711181641,1.3638559118077502,1.4715008735656703,-1.039068465250125,3.9820702123814655,0.21621620415777087,2.7267855429735697,-0.7711713045870425,47.826104984402576,-34.645223169254166,1.2552846694078978,8,-0.3950004577636683,-1.3300008773803675,-2.0625004768371547,-0.7550010681152308,2.409999847412113,3,,-1.2571498637602079,25.04999923706055,-1.111113465858537,24.71999931335449,15.666285205675,24.40999984741211, 6735,2024-08-02,27.270000457763672,27.649999618530273,25.31999969482422,25.90999984741211,605800.0,0.10808613496308705,1.1981142430431222,-2.720001220703125,87.68115661595505,81.6017763312752,-3.0139357370774604,-4.242950455339731,-4.510987716488376,-3.0314248519824822,25.40222770908873,3.0399990081787145,1.4399339817993422,3.8385006904602044,0.8542028922126796,6.822798488707729,2.346351791336442,5.330649589583967,-3.132937028410847,89.01736238972106,4.556213406381829,1.4921488991237621,8,-1.830000877380371,-2.830000877380371,-4.787500381469727,-3.4150009155273438,-0.25,4,,1.6756827812316095,24.61000061035156,-1.2571498637602079,25.04999923706055,-1.111113465858537,24.71999931335449, 6736,2024-08-05,26.76000022888184,27.0,25.61000061035156,26.68000030517578,551300.0,-0.01870187826625569,3.9642882687729393,0.058823446914026106,80.8450680009864,82.99063940054747,-2.2498489784808626,-3.4830820368273727,-3.9854758727256474,-2.5150883264274135,25.338741838867822,1.659999847412113,1.48112749409988,3.056500434875492,-0.10392794655069437,6.216928816301678,1.4762862441623987,4.636714625588585,-2.5200004577636754,73.90030998611728,-9.719107703994013,1.5802141907130933,8,-1.1850004196167028,-2.3200006484985387,-4.435000419616703,-2.9050006866455114,0.2600002288818324,0,,1.1981142430431222,27.270000457763672,1.6756827812316095,24.61000061035156,-1.2571498637602079,25.04999923706055, 6737,2024-08-06,26.86000061035156,27.229999542236328,26.6200008392334,26.899999618530273,497000.0,0.0037369350005382884,-1.3461553979950776,-0.49998807905969844,77.33333036634744,83.52555912469074,-2.0618875907623533,-3.3110026355659166,-4.054298169236809,-2.6071485661528264,25.22097234976034,0.6099987030029297,1.5738518066173484,2.8760007858276317,-0.3624098608706561,6.11441143252592,1.256795462478486,4.495206109176777,-1.9380008697509723,76.83287262378458,-4.773729870402676,1.6192053233491441,8,-1.240000724792477,-2.420001029968258,-4.535000801086422,-3.005001068115231,0.15999984741211293,1,,3.9642882687729393,26.76000022888184,1.1981142430431222,27.270000457763672,1.6756827812316095,24.61000061035156, 6738,2024-08-07,27.670000076293945,27.82999992370605,26.649999618530273,26.95000076293945,289200.0,0.030156345775741444,1.2692335202170064,-18.000429164082224,79.42510613052373,83.2674539649405,-2.4876032173799025,-3.825692808074077,-4.822419687906411,-3.3973916191191265,25.296659871233906,1.1800003051757777,1.6719960262929767,3.3740002632141106,-0.026665187395998657,6.77466571382422,1.6736675379090542,5.074332988519167,-2.202400360107422,95.54317992725521,14.813218047384936,1.7003327253050555,8,-1.779999732971195,-3.140000343322754,-5.390000343322754,-3.815000534057617,-0.6499996185302734,2,,-1.3461553979950776,26.86000061035156,3.9642882687729393,26.76000022888184,1.1981142430431222,27.270000457763672, 6739,2024-08-08,27.149999618530273,27.88999938964844,27.13999938964844,27.690000534057614,319400.0,-0.01879293300794671,-1.6785648599124323,-0.7500019868233787,77.09251705900819,82.33173276450738,-1.625960330645814,-3.0592995362128192,-4.262174110069978,-2.8705172449618885,26.761028501353422,0.75,1.799241635265723,2.597999858856202,-0.8548811518974055,6.050880869609809,0.8715593534793982,4.324440364233006,-1.2099198608398432,71.20623116771301,-9.677690890686264,1.7264405053768044,8,-1.109999656677246,-2.5900001525878906,-4.882499694824219,-3.2950000762939453,-0.12999916076660156,3,,1.2692335202170064,27.670000076293945,-1.3461553979950776,26.86000061035156,3.9642882687729393,26.76000022888184, 6740,2024-08-09,27.020000457763672,27.07999992370605,26.57999992370605,27.07999992370605,345500.0,-0.004788182784278061,15.666815017327211,0.11110993373740213,75.03694256174722,80.99259510601698,-1.2057582205104858,-2.6883013080566727,-4.081005053859371,-2.7296998639298664,28.71684195676435,0.5699996948242223,1.9357543481275954,2.227500629425048,-1.2085495563515458,5.663550815201642,0.5094755365367512,3.945525722313345,-0.6899367736816409,61.842131680743094,-17.840654797849268,1.718025092888297,8,-0.9550008773803711,-2.460000991821289,-4.720000743865967,-3.1650009155273438,0.0,4,,-1.6785648599124323,27.149999618530273,1.2692335202170064,27.670000076293945,-1.3461553979950776,26.86000061035156,